Is Goldman Sachs S&P 500 Premium Income ETF (GPIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs S&P 500 Premium Income ETF (GPIX) research center and poll results.
NASDAQ : GPIX
Goldman Sachs S&P 500 Premium Income ETF
$55.03 USD
-$0.43 (-0.78%)
- Volume
- 1.08M
- Average Volume
- 879.82K
- Market Capitalization
- $1.15B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.19
- Year Low
- $48.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
55.21
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.38
Average
49.11
Maximum
55.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.21 | $55.03 | 1.1M |
| 2026-07-16 | 55.21 | $55.46 | 970931 |
| 2026-07-15 | 55.21 | $55.69 | 1.0M |
| 2026-07-14 | 55.22 | $55.51 | 818804 |
| 2026-07-13 | 55.19 | $55.35 | 889700 |
| 2026-07-10 | 55.16 | $55.70 | 719995 |
| 2026-07-09 | 55.06 | $55.52 | 964300 |
| 2026-07-08 | 55.02 | $55.11 | 952100 |
| 2026-07-07 | 55.00 | $55.25 | 820832 |
| 2026-07-06 | 54.96 | $55.47 | 960306 |
| 2026-07-02 | 54.98 | $55.04 | 1.3M |
| 2026-07-01 | 55.01 | $55.11 | 1.2M |
| 2026-06-30 | 55.05 | $55.57 | 906311 |
| 2026-06-29 | 55.06 | $55.19 | 808694 |
| 2026-06-26 | 55.10 | $54.50 | 924500 |
| 2026-06-25 | 55.18 | $54.62 | 1.1M |
| 2026-06-24 | 55.24 | $54.60 | 1.2M |
| 2026-06-23 | 55.29 | $54.64 | 1.1M |
| 2026-06-22 | 55.33 | $55.36 | 858246 |
| 2026-06-18 | 55.33 | $55.50 | 728200 |
| 2026-06-17 | 55.31 | $54.98 | 874900 |
| 2026-06-16 | 55.30 | $55.54 | 582400 |
| 2026-06-15 | 55.27 | $55.80 | 906202 |
| 2026-06-12 | 55.23 | $54.97 | 720133 |
| 2026-06-11 | 55.27 | $54.67 | 720171 |
| 2026-06-10 | 55.29 | $53.79 | 922500 |
| 2026-06-09 | 55.35 | $54.60 | 1.2M |
| 2026-06-08 | 55.37 | $54.73 | 1.4M |
| 2026-06-05 | 55.38 | $54.57 | 1.2M |
| 2026-06-04 | 55.37 | $55.78 | 729737 |
| 2026-06-03 | 55.32 | $55.61 | 780736 |
| 2026-06-02 | 55.24 | $55.88 | 660900 |
| 2026-06-01 | 55.13 | $55.82 | 875439 |
| 2026-05-29 | 55.03 | $56.12 | 833336 |
| 2026-05-28 | 54.93 | $56.01 | 945886 |
| 2026-05-27 | 54.82 | $55.75 | 871941 |
| 2026-05-26 | 54.72 | $55.75 | 719019 |
| 2026-05-22 | 54.62 | $55.46 | 743917 |
| 2026-05-21 | 54.54 | $55.27 | 642737 |
| 2026-05-20 | 54.45 | $55.16 | 2.2M |
| 2026-05-19 | 54.38 | $54.71 | 734458 |
| 2026-05-18 | 54.30 | $54.99 | 895400 |
| 2026-05-15 | 54.23 | $55.05 | 740000 |
| 2026-05-14 | 54.16 | $55.58 | 1.3M |
| 2026-05-13 | 54.03 | $55.19 | 746400 |
| 2026-05-12 | 53.92 | $54.95 | 701000 |
| 2026-05-11 | 53.80 | $54.99 | 775700 |
| 2026-05-08 | 53.66 | $54.91 | 880572 |
| 2026-05-07 | 53.50 | $54.51 | 859800 |
| 2026-05-06 | 53.36 | $54.64 | 800438 |
| 2026-05-05 | 53.20 | $54.06 | 861332 |
| 2026-05-04 | 53.01 | $53.71 | 636534 |
| 2026-05-01 | 52.84 | $53.86 | 577319 |
| 2026-04-30 | 52.65 | $54.13 | 626329 |
| 2026-04-29 | 52.45 | $53.69 | 580830 |
| 2026-04-28 | 52.26 | $53.69 | 531200 |
| 2026-04-27 | 52.01 | $53.93 | 1.6M |
| 2026-04-24 | 51.76 | $53.83 | 600306 |
| 2026-04-23 | 51.55 | $53.49 | 708450 |
| 2026-04-22 | 51.40 | $53.66 | 620401 |
| 2026-04-21 | 51.23 | $53.21 | 570722 |
| 2026-04-20 | 51.09 | $53.50 | 577737 |
| 2026-04-17 | 50.90 | $53.59 | 868200 |
| 2026-04-16 | 50.75 | $53.05 | 690029 |
| 2026-04-15 | 50.63 | $52.95 | 676700 |
| 2026-04-14 | 50.55 | $52.60 | 752020 |
| 2026-04-13 | 50.48 | $52.15 | 611400 |
| 2026-04-10 | 50.41 | $51.69 | 612005 |
| 2026-04-09 | 50.37 | $51.72 | 679620 |
| 2026-04-08 | 50.37 | $51.44 | 748145 |
| 2026-04-07 | 50.39 | $50.32 | 1.2M |
| 2026-04-06 | 50.46 | $50.29 | 844428 |
| 2026-04-02 | 50.52 | $50.12 | 722301 |
| 2026-04-01 | 50.61 | $50.00 | 835789 |
| 2026-03-31 | 50.73 | $50.04 | 849624 |
| 2026-03-30 | 50.82 | $48.68 | 746339 |
| 2026-03-27 | 51.01 | $48.84 | 777571 |
| 2026-03-26 | 51.20 | $49.65 | 740665 |
| 2026-03-25 | 51.36 | $50.49 | 567236 |
| 2026-03-24 | 51.49 | $50.22 | 553740 |
| 2026-03-23 | 51.62 | $50.36 | 877527 |
| 2026-03-20 | 51.72 | $49.84 | 689116 |
| 2026-03-19 | 51.87 | $50.57 | 704300 |
| 2026-03-18 | 51.97 | $50.69 | 598120 |
| 2026-03-17 | 52.06 | $51.35 | 455053 |
| 2026-03-16 | 52.11 | $51.18 | 1.1M |
| 2026-03-13 | 52.17 | $50.69 | 1.1M |
| 2026-03-12 | 52.24 | $50.98 | 574800 |
| 2026-03-11 | 52.34 | $51.70 | 539955 |
| 2026-03-10 | 52.40 | $51.74 | 577600 |
| 2026-03-09 | 52.47 | $51.81 | 935550 |
| 2026-03-06 | 52.52 | $51.36 | 750409 |
| 2026-03-05 | 52.55 | $52.03 | 760947 |
| 2026-03-04 | 52.57 | $52.29 | 942279 |
| 2026-03-03 | 52.59 | $51.95 | 1.1M |
| 2026-03-02 | 52.65 | $52.36 | 611200 |
| 2026-02-27 | 52.69 | $52.71 | 1.2M |
| 2026-02-26 | 52.72 | $52.90 | 756965 |
| 2026-02-25 | 52.75 | $53.12 | 723500 |
| 2026-02-24 | 52.76 | $52.76 | 744044 |
| 2026-02-23 | 52.79 | $52.39 | 859620 |
| 2026-02-20 | 52.82 | $52.87 | 553234 |
| 2026-02-19 | 52.82 | $52.46 | 619962 |
| 2026-02-18 | 52.83 | $52.60 | 449200 |
| 2026-02-17 | 52.81 | $52.36 | 754737 |
| 2026-02-13 | 52.85 | $52.26 | 552132 |
| 2026-02-12 | 52.89 | $52.23 | 645105 |
| 2026-02-11 | 52.93 | $52.93 | 1.0M |
| 2026-02-10 | 52.95 | $52.95 | 604600 |
| 2026-02-09 | 52.96 | $53.04 | 785945 |
| 2026-02-06 | 52.97 | $52.81 | 1.0M |
| 2026-02-05 | 52.98 | $51.89 | 967331 |
| 2026-02-04 | 53.03 | $52.48 | 1.0M |
| 2026-02-03 | 53.06 | $52.72 | 864980 |
| 2026-02-02 | 53.06 | $53.09 | 955200 |
| 2026-01-30 | 53.04 | $53.23 | 594420 |
| 2026-01-29 | 53.01 | $53.34 | 629200 |
| 2026-01-28 | 53.00 | $53.40 | 967008 |
| 2026-01-27 | 52.99 | $53.41 | 641100 |
| 2026-01-26 | 52.98 | $53.24 | 604711 |
| 2026-01-23 | 52.99 | $53.01 | 726200 |
| 2026-01-22 | 52.99 | $52.97 | 782449 |
| 2026-01-21 | 52.99 | $52.72 | 782721 |
| 2026-01-20 | 52.99 | $52.19 | 2.0M |
| 2026-01-16 | 52.99 | $53.11 | 636400 |
| 2026-01-15 | 52.93 | $53.11 | 746010 |
| 2026-01-14 | 52.89 | $53.02 | 703166 |
| 2026-01-13 | 52.86 | $53.20 | 539417 |
| 2026-01-12 | 52.83 | $53.28 | 743620 |
| 2026-01-09 | 52.81 | $53.22 | 816331 |
| 2026-01-08 | 52.80 | $52.95 | 953817 |
| 2026-01-07 | 52.78 | $52.93 | 1.0M |
| 2026-01-06 | 52.76 | $53.06 | 658600 |
| 2026-01-05 | 52.74 | $52.80 | 807800 |
| 2026-01-02 | 52.74 | $52.53 | 692825 |
| 2025-12-31 | 52.74 | $52.80 | 642464 |
| 2025-12-30 | 52.72 | $53.11 | 734510 |
| 2025-12-29 | 52.68 | $53.15 | 643282 |
| 2025-12-26 | 52.67 | $53.28 | 515536 |
| 2025-12-24 | 52.64 | $53.28 | 454000 |
| 2025-12-23 | 52.59 | $53.13 | 1.2M |
| 2025-12-22 | 52.53 | $52.96 | 704167 |
| 2025-12-19 | 52.45 | $52.66 | 571640 |
| 2025-12-18 | 52.35 | $52.23 | 736161 |
| 2025-12-17 | 52.31 | $51.88 | 935472 |
| 2025-12-16 | 52.28 | $52.35 | 629672 |
| 2025-12-15 | 52.25 | $52.48 | 568100 |
| 2025-12-12 | 52.23 | $52.52 | 619648 |
| 2025-12-11 | 52.21 | $52.96 | 765448 |
| 2025-12-10 | 52.20 | $52.86 | 558116 |
| 2025-12-09 | 52.20 | $52.57 | 493502 |
| 2025-12-08 | 52.20 | $52.61 | 770760 |
| 2025-12-05 | 52.17 | $52.71 | 909773 |
| 2025-12-04 | 52.13 | $52.63 | 731235 |
| 2025-12-03 | 52.12 | $52.59 | 741547 |
| 2025-12-02 | 52.10 | $52.44 | 681459 |
| 2025-12-01 | 52.12 | $52.36 | 439041 |
| 2025-11-28 | 52.15 | $52.93 | 431800 |
| 2025-11-26 | 52.15 | $52.67 | 646400 |
| 2025-11-25 | 52.18 | $52.35 | 617406 |
| 2025-11-24 | 52.23 | $51.92 | 561400 |
| 2025-11-21 | 52.30 | $51.22 | 522700 |
| 2025-11-20 | 52.37 | $50.73 | 1.1M |
| 2025-11-19 | 52.46 | $51.46 | 862000 |
| 2025-11-18 | 52.49 | $51.29 | 587500 |
| 2025-11-17 | 52.54 | $51.67 | 781700 |
| 2025-11-14 | 52.58 | $52.10 | 572100 |
| 2025-11-13 | 52.56 | $52.09 | 663900 |
| 2025-11-12 | 52.54 | $52.80 | 551000 |
| 2025-11-11 | 52.49 | $52.77 | 410700 |
| 2025-11-10 | 52.44 | $52.67 | 587500 |
| 2025-11-07 | 52.39 | $51.98 | 584400 |
| 2025-11-06 | 52.35 | $51.92 | 931300 |
| 2025-11-05 | 52.36 | $52.41 | 1.2M |
| 2025-11-04 | 52.35 | $52.25 | 674100 |
| 2025-11-03 | 52.34 | $52.74 | 560900 |
| 2025-10-31 | 52.32 | $53.03 | 542000 |
| 2025-10-30 | 52.27 | $52.90 | 473300 |
| 2025-10-29 | 52.23 | $53.34 | 929600 |
| 2025-10-28 | 52.16 | $53.35 | 1.0M |
| 2025-10-27 | 52.10 | $53.24 | 459600 |
| 2025-10-24 | 52.05 | $52.73 | 592000 |
| 2025-10-23 | 52.01 | $52.41 | 645200 |
| 2025-10-22 | 51.97 | $52.13 | 563400 |
| 2025-10-21 | 51.96 | $52.36 | 747600 |
| 2025-10-20 | 51.94 | $52.35 | 463900 |
| 2025-10-17 | 51.94 | $51.82 | 472300 |
| 2025-10-16 | 51.95 | $51.58 | 503800 |
| 2025-10-15 | 51.96 | $51.86 | 572300 |
| 2025-10-14 | 51.95 | $51.66 | 562200 |
| 2025-10-13 | 51.95 | $51.78 | 474300 |
| 2025-10-10 | 51.95 | $51.07 | 626100 |
| 2025-10-09 | 51.98 | $52.20 | 371886 |
| 2025-10-08 | 51.95 | $52.29 | 444969 |
| 2025-10-07 | 51.90 | $52.05 | 651364 |
| 2025-10-06 | 51.85 | $52.22 | 518848 |
| 2025-10-03 | 51.79 | $52.06 | 553906 |
| 2025-10-02 | 51.74 | $52.03 | 522000 |
| 2025-10-01 | 51.69 | $52.01 | 486600 |
| 2025-09-30 | 51.62 | $52.23 | 695500 |
| 2025-09-29 | 51.54 | $52.07 | 461600 |
| 2025-09-26 | 51.49 | $51.97 | 957000 |
| 2025-09-25 | 51.46 | $51.72 | 578500 |
| 2025-09-24 | 51.43 | $51.90 | 442400 |
| 2025-09-23 | 51.39 | $52.00 | 537400 |
| 2025-09-22 | 51.34 | $52.20 | 560400 |
| 2025-09-19 | 51.28 | $52.04 | 400600 |
| 2025-09-18 | 51.20 | $51.86 | 521000 |
| 2025-09-17 | 51.14 | $51.69 | 684000 |
| 2025-09-16 | 51.09 | $51.70 | 563700 |
| 2025-09-15 | 51.06 | $51.76 | 556900 |
| 2025-09-12 | 51.01 | $51.57 | 764400 |
| 2025-09-11 | 50.99 | $51.57 | 375300 |
| 2025-09-10 | 50.96 | $51.27 | 382300 |
| 2025-09-09 | 50.93 | $51.16 | 307700 |
| 2025-09-08 | 50.90 | $51.04 | 396500 |
| 2025-09-05 | 50.87 | $50.97 | 330800 |
| 2025-09-04 | 50.83 | $51.05 | 464900 |
| 2025-09-03 | 50.79 | $50.72 | 471400 |
| 2025-09-02 | 50.75 | $50.47 | 870800 |
| 2025-08-29 | 50.73 | $51.12 | 302700 |
| 2025-08-28 | 50.65 | $51.33 | 366700 |
| 2025-08-27 | 50.61 | $51.19 | 290600 |
| 2025-08-26 | 50.58 | $51.12 | 417300 |
| 2025-08-25 | 50.55 | $50.95 | 465400 |
| 2025-08-22 | 50.55 | $51.09 | 257200 |
| 2025-08-21 | 50.53 | $50.46 | 314400 |
| 2025-08-20 | 50.53 | $50.62 | 344900 |
| 2025-08-19 | 50.53 | $50.71 | 491000 |
| 2025-08-18 | 50.51 | $50.94 | 521000 |
| 2025-08-15 | 50.47 | $50.92 | 217500 |
| 2025-08-14 | 50.44 | $51.00 | 313600 |
| 2025-08-13 | 50.40 | $50.98 | 291200 |
| 2025-08-12 | 50.34 | $50.85 | 603800 |
| 2025-08-11 | 50.29 | $50.42 | 538800 |
| 2025-08-08 | 50.27 | $50.51 | 258700 |
| 2025-08-07 | 50.23 | $50.19 | 430200 |
| 2025-08-06 | 50.22 | $50.22 | 264900 |
| 2025-08-05 | 50.21 | $49.91 | 282900 |
| 2025-08-04 | 50.20 | $50.10 | 444600 |
| 2025-08-01 | 50.17 | $49.43 | 425800 |
| 2025-07-31 | 50.20 | $50.49 | 654800 |
| 2025-07-30 | 50.15 | $50.63 | 696700 |
| 2025-07-29 | 50.10 | $50.66 | 394700 |
| 2025-07-28 | 50.05 | $50.77 | 379600 |
| 2025-07-25 | 50.00 | $50.75 | 284200 |
| 2025-07-24 | 49.93 | $50.59 | 242800 |
| 2025-07-23 | 49.86 | $50.57 | 294300 |
| 2025-07-22 | 49.79 | $50.26 | 236600 |
| 2025-07-21 | 49.72 | $50.24 | 347200 |
| 2025-07-18 | 49.62 | $50.17 | 218900 |
| 2025-07-17 | 49.54 | $50.17 | 228200 |
| 2025-07-16 | 49.45 | $49.93 | 480400 |
| 2025-07-15 | 49.39 | $49.79 | 748700 |
| 2025-07-14 | 49.31 | $49.94 | 993800 |
| 2025-07-11 | 49.25 | $49.87 | 288600 |
| 2025-07-10 | 49.19 | $50.00 | 260800 |
| 2025-07-09 | 49.13 | $49.89 | 194700 |
| 2025-07-08 | 49.06 | $49.66 | 269600 |
| 2025-07-07 | 49.00 | $49.64 | 305300 |
| 2025-07-03 | 48.92 | $49.91 | 250300 |
| 2025-07-02 | 48.83 | $49.63 | 197000 |
| 2025-07-01 | 48.76 | $49.47 | 192300 |
| 2025-06-30 | 48.69 | $49.82 | 520100 |
| 2025-06-27 | 48.60 | $49.67 | 219500 |
| 2025-06-26 | 48.53 | $49.47 | 232200 |
| 2025-06-25 | 48.45 | $49.18 | 407600 |
| 2025-06-24 | 48.41 | $49.17 | 312800 |
| 2025-06-23 | 48.32 | $48.74 | 234000 |
| 2025-06-20 | 48.26 | $48.34 | 173700 |
| 2025-06-18 | 48.23 | $48.42 | 332000 |
| 2025-06-17 | 48.22 | $48.40 | 148900 |
| 2025-06-16 | 48.22 | $48.69 | 205600 |
| 2025-06-13 | 48.20 | $48.33 | 315200 |
| 2025-06-12 | 48.19 | $48.76 | 230600 |
| 2025-06-11 | 48.15 | $48.61 | 402900 |
| 2025-06-10 | 48.12 | $48.72 | 166700 |
| 2025-06-09 | 48.06 | $48.50 | 272400 |
| 2025-06-06 | 47.95 | $48.46 | 288900 |
| 2025-06-05 | 47.85 | $48.04 | 280800 |
| 2025-06-04 | 47.76 | $48.23 | 151400 |
| 2025-06-03 | 47.64 | $48.23 | 179000 |
| 2025-06-02 | 47.54 | $48.01 | 145500 |
| 2025-05-30 | 47.46 | $48.12 | 207700 |
| 2025-05-29 | 47.35 | $48.10 | 1.2M |
| 2025-05-28 | 47.24 | $48.02 | 164500 |
| 2025-05-27 | 47.14 | $48.22 | 205900 |
| 2025-05-23 | 47.01 | $47.41 | 234200 |
| 2025-05-22 | 46.92 | $47.65 | 224400 |
| 2025-05-21 | 46.82 | $47.60 | 310500 |
| 2025-05-20 | 46.66 | $48.29 | 404300 |
| 2025-05-19 | 46.44 | $48.42 | 179900 |
| 2025-05-16 | 46.15 | $48.37 | 235100 |
| 2025-05-15 | 45.92 | $48.11 | 288500 |
| 2025-05-14 | 45.70 | $47.95 | 332900 |
| 2025-05-13 | 45.53 | $47.89 | 226700 |
| 2025-05-12 | 45.37 | $47.65 | 268100 |
| 2025-05-09 | 45.21 | $46.31 | 164300 |
| 2025-05-08 | 45.07 | $46.44 | 312500 |
| 2025-05-07 | 45.00 | $46.08 | 140300 |
| 2025-05-06 | 44.76 | $45.93 | 121700 |
| 2025-05-05 | 44.58 | $46.23 | 450800 |
| 2025-05-02 | 44.37 | $46.47 | 213600 |
| 2025-05-01 | 44.28 | $45.92 | 238700 |
| 2025-04-30 | 44.32 | $45.88 | 353300 |
| 2025-04-29 | 44.35 | $45.90 | 347600 |
| 2025-04-28 | 44.38 | $45.67 | 174900 |
| 2025-04-25 | 44.42 | $45.62 | 167300 |
| 2025-04-24 | 44.50 | $45.59 | 105700 |
| 2025-04-23 | 44.60 | $44.47 | 249800 |
| 2025-04-22 | 44.77 | $43.80 | 126700 |
| 2025-04-21 | 44.97 | $42.73 | 205500 |
| 2025-04-17 | 45.19 | $43.76 | 279100 |
| 2025-04-16 | 45.35 | $43.69 | 164800 |
| 2025-04-15 | 45.51 | $44.64 | 156000 |
| 2025-04-14 | 45.61 | $44.71 | 184100 |
| 2025-04-11 | 45.73 | $44.31 | 189200 |
| 2025-04-10 | 45.85 | $43.57 | 778600 |
| 2025-04-09 | 45.96 | $45.07 | 446600 |
| 2025-04-08 | 46.03 | $41.31 | 689100 |
| 2025-04-07 | 46.28 | $42.28 | 1.3M |
| 2025-04-04 | 46.49 | $42.02 | 581400 |
| 2025-04-03 | 46.77 | $44.65 | 242400 |
| 2025-04-02 | 46.92 | $46.70 | 143800 |
| 2025-04-01 | 47.00 | $46.44 | 493500 |
| 2025-03-31 | 47.06 | $46.61 | 175200 |
| 2025-03-28 | 47.15 | $46.36 | 156500 |
| 2025-03-27 | 47.31 | $47.37 | 79700 |
| 2025-03-26 | 47.39 | $47.50 | 71000 |
| 2025-03-25 | 47.49 | $47.83 | 133300 |
| 2025-03-24 | 47.57 | $47.89 | 207500 |
| 2025-03-21 | 47.66 | $47.01 | 92100 |
| 2025-03-20 | 47.81 | $46.95 | 109300 |
| 2025-03-19 | 47.99 | $47.05 | 123200 |
| 2025-03-18 | 48.18 | $46.57 | 87600 |
| 2025-03-17 | 48.39 | $47.04 | 308800 |
| 2025-03-14 | 48.56 | $46.74 | 460300 |
| 2025-03-13 | 48.75 | $45.80 | 524900 |
| 2025-03-12 | 48.97 | $46.54 | 188100 |
| 2025-03-11 | 49.15 | $46.17 | 188100 |
| 2025-03-10 | 49.36 | $46.53 | 201800 |
| 2025-03-07 | 49.53 | $47.74 | 162100 |
| 2025-03-06 | 49.65 | $47.48 | 224600 |
| 2025-03-05 | 49.79 | $48.30 | 251500 |
| 2025-03-04 | 49.87 | $47.79 | 183400 |
| 2025-03-03 | 49.96 | $48.39 | 241700 |
| 2025-02-28 | 50.06 | $49.51 | 173800 |
| 2025-02-27 | 50.11 | $48.93 | 240038 |
| 2025-02-26 | 50.17 | $49.51 | 119349 |
| 2025-02-25 | 50.22 | $49.53 | 219458 |
| 2025-02-24 | 50.25 | $49.69 | 124693 |
| 2025-02-21 | 50.30 | $49.90 | 198799 |
| 2025-02-20 | 50.34 | $50.64 | 266584 |
| 2025-02-19 | 50.34 | $50.78 | 222543 |
| 2025-02-18 | 50.32 | $50.69 | 269812 |
| 2025-02-14 | 50.29 | $50.57 | 191442 |
| 2025-02-13 | 50.24 | $50.55 | 149500 |
| 2025-02-12 | 50.19 | $50.13 | 201110 |
| 2025-02-11 | 50.13 | $50.26 | 200559 |
| 2025-02-10 | 50.06 | $50.21 | 230038 |
| 2025-02-07 | 49.98 | $49.93 | 166531 |
| 2025-02-06 | 49.96 | $50.29 | 183927 |
| 2025-02-05 | 49.91 | $50.13 | 229016 |
| 2025-02-04 | 49.90 | $49.95 | 96632 |
| 2025-02-03 | 49.88 | $49.68 | 167659 |
| 2025-01-31 | 49.86 | $50.29 | 149000 |
| 2025-01-30 | 49.82 | $50.50 | 76030 |
| 2025-01-29 | 49.77 | $50.26 | 126596 |
| 2025-01-28 | 49.77 | $50.44 | 134544 |
| 2025-01-27 | 49.78 | $50.11 | 218824 |
| 2025-01-24 | 49.80 | $50.66 | 140900 |
| 2025-01-23 | 49.77 | $50.81 | 208000 |
| 2025-01-22 | 49.72 | $50.63 | 127900 |
| 2025-01-21 | 49.65 | $50.33 | 269844 |
| 2025-01-17 | 49.59 | $50.01 | 140200 |
| 2025-01-16 | 49.61 | $49.58 | 241030 |
| 2025-01-15 | 49.67 | $49.68 | 321219 |
| 2025-01-14 | 49.71 | $48.84 | 145737 |
| 2025-01-13 | 49.80 | $48.78 | 248547 |
| 2025-01-10 | 49.89 | $48.74 | 169695 |
| 2025-01-08 | 49.97 | $49.39 | 135800 |
| 2025-01-07 | 50.03 | $49.32 | 193130 |
| 2025-01-06 | 50.10 | $49.90 | 192056 |
| 2025-01-03 | 50.13 | $49.59 | 149300 |
| 2025-01-02 | 50.18 | $49.34 | 124910 |
| 2024-12-31 | 50.23 | $49.45 | 87600 |
| 2024-12-30 | 50.29 | $49.61 | 118934 |
| 2024-12-27 | 50.35 | $50.11 | 65500 |
| 2024-12-26 | 50.37 | $50.62 | 91544 |
| 2024-12-24 | 50.36 | $50.60 | 108920 |
| 2024-12-23 | 50.35 | $50.11 | 99400 |
| 2024-12-20 | 50.35 | $49.72 | 171431 |
| 2024-12-19 | 50.37 | $49.19 | 158355 |
| 2024-12-18 | 50.40 | $49.20 | 141900 |
| 2024-12-17 | 50.43 | $50.48 | 326413 |
| 2024-12-16 | 50.39 | $50.67 | 100600 |
| 2024-12-13 | 50.33 | $50.52 | 119800 |
| 2024-12-12 | 50.31 | $50.56 | 122921 |
| 2024-12-11 | 50.30 | $50.68 | 97000 |
| 2024-12-10 | 50.27 | $50.35 | 92800 |
| 2024-12-09 | 50.27 | $50.54 | 93306 |
| 2024-12-06 | 50.25 | $50.68 | 67013 |
| 2024-12-05 | 50.22 | $50.55 | 80206 |
| 2024-12-04 | 50.18 | $50.59 | 84349 |
| 2024-12-03 | 50.09 | $50.38 | 118732 |
| 2024-12-02 | 49.98 | $50.73 | 98700 |
| 2024-11-29 | 49.87 | $50.66 | 51548 |
| 2024-11-27 | 49.77 | $50.53 | 104837 |
| 2024-11-26 | 49.70 | $50.53 | 91400 |
| 2024-11-25 | 49.64 | $50.31 | 113385 |
| 2024-11-22 | 49.59 | $50.18 | 81200 |
| 2024-11-21 | 49.54 | $50.04 | 98414 |
| 2024-11-20 | 49.50 | $49.82 | 93738 |
| 2024-11-19 | 49.46 | $49.82 | 88900 |
| 2024-11-18 | 49.44 | $49.67 | 83010 |
| 2024-11-15 | 49.43 | $49.48 | 128056 |
| 2024-11-14 | 49.43 | $50.10 | 87600 |
| 2024-11-13 | 49.40 | $50.32 | 105901 |
| 2024-11-12 | 49.35 | $50.16 | 113600 |
| 2024-11-11 | 49.30 | $50.27 | 119400 |
| 2024-11-08 | 49.26 | $50.21 | 61410 |
| 2024-11-07 | 49.21 | $50.06 | 82423 |
| 2024-11-06 | 49.15 | $49.74 | 127007 |
| 2024-11-05 | 49.11 | $48.72 | 41431 |
| 2024-11-04 | 49.11 | $48.19 | 72200 |
| 2024-11-01 | 49.12 | $48.64 | 151446 |
| 2024-10-31 | 49.12 | $48.51 | 88961 |
| 2024-10-30 | 49.11 | $49.24 | 56900 |
| 2024-10-29 | 49.07 | $49.36 | 46906 |
| 2024-10-28 | 49.03 | $49.31 | 122384 |
| 2024-10-25 | 49.02 | $49.18 | 50500 |
| 2024-10-24 | 49.01 | $49.18 | 66745 |
| 2024-10-23 | 49.00 | $49.08 | 112100 |
| 2024-10-22 | 48.98 | $49.46 | 47544 |
| 2024-10-21 | 48.95 | $49.45 | 82900 |
| 2024-10-18 | 48.91 | $49.49 | 40713 |
| 2024-10-17 | 48.87 | $49.37 | 87801 |
| 2024-10-16 | 48.84 | $49.34 | 67440 |
| 2024-10-15 | 48.78 | $49.19 | 102821 |
| 2024-10-14 | 48.74 | $49.45 | 62000 |
| 2024-10-11 | 48.67 | $49.19 | 66445 |
| 2024-10-10 | 48.62 | $48.96 | 68438 |
| 2024-10-09 | 48.56 | $48.97 | 62900 |
| 2024-10-08 | 48.49 | $48.69 | 63218 |
| 2024-10-07 | 48.42 | $48.31 | 48042 |
| 2024-10-04 | 48.35 | $48.67 | 31183 |
| 2024-10-03 | 48.23 | $48.32 | 41600 |
| 2024-10-02 | 48.17 | $48.37 | 55900 |
| 2024-10-01 | 48.11 | $48.70 | 39600 |
| 2024-09-30 | 48.06 | $49.09 | 36900 |
| 2024-09-27 | 48.03 | $48.88 | 27100 |
| 2024-09-26 | 48.00 | $48.92 | 41900 |
| 2024-09-25 | 47.95 | $48.79 | 34715 |
| 2024-09-24 | 47.92 | $48.84 | 38700 |
| 2024-09-23 | 47.89 | $48.72 | 69300 |
| 2024-09-20 | 47.87 | $48.67 | 45500 |
| 2024-09-19 | 47.82 | $48.81 | 57440 |
| 2024-09-18 | 47.79 | $48.09 | 24500 |
| 2024-09-17 | 47.78 | $48.33 | 54900 |
| 2024-09-16 | 47.77 | $48.16 | 48916 |
| 2024-09-13 | 47.75 | $48.08 | 34318 |
| 2024-09-12 | 47.72 | $47.88 | 55132 |
| 2024-09-11 | 47.68 | $47.54 | 18706 |
| 2024-09-10 | 47.64 | $47.15 | 62700 |
| 2024-09-09 | 47.59 | $46.90 | 25832 |
| 2024-09-06 | 47.54 | $46.35 | 49100 |
| 2024-09-05 | 47.53 | $47.09 | 28036 |
| 2024-09-04 | 47.42 | $47.18 | 40533 |
| 2024-09-03 | 47.32 | $47.69 | 98300 |
| 2024-08-30 | 47.17 | $48.52 | 34231 |
| 2024-08-29 | 47.04 | $48.23 | 95200 |
| 2024-08-28 | 46.99 | $48.04 | 64115 |
| 2024-08-27 | 46.97 | $48.19 | 63628 |
| 2024-08-26 | 46.92 | $48.19 | 28000 |
| 2024-08-23 | 46.87 | $48.24 | 65800 |
| 2024-08-22 | 46.83 | $47.82 | 62700 |
| 2024-08-21 | 46.77 | $48.12 | 35300 |
| 2024-08-20 | 46.71 | $47.97 | 62826 |
| 2024-08-19 | 46.71 | $48.03 | 47500 |
| 2024-08-16 | 46.70 | $47.69 | 24100 |
| 2024-08-15 | 46.69 | $47.59 | 31734 |
| 2024-08-14 | 46.70 | $46.97 | 35647 |
| 2024-08-13 | 46.75 | $46.79 | 46811 |
| 2024-08-12 | 46.83 | $46.11 | 33400 |
| 2024-08-09 | 46.93 | $46.08 | 24450 |
| 2024-08-08 | 47.04 | $45.99 | 48828 |
| 2024-08-07 | 47.13 | $44.87 | 37926 |
| 2024-08-06 | 47.30 | $45.17 | 44624 |
| 2024-08-05 | 47.44 | $44.73 | 120749 |
| 2024-08-02 | 47.60 | $46.05 | 76864 |
| 2024-08-01 | 47.69 | $47.16 | 68527 |
| 2024-07-31 | 47.71 | $47.72 | 38700 |
| 2024-07-30 | 47.70 | $47.04 | 123750 |
| 2024-07-29 | 47.73 | $47.35 | 47200 |
| 2024-07-26 | 47.73 | $47.28 | 63904 |
| 2024-07-25 | 47.75 | $46.72 | 80230 |
| 2024-07-24 | 47.79 | $46.98 | 31608 |
| 2024-07-23 | 47.82 | $47.83 | 28700 |
| 2024-07-22 | 47.79 | $47.87 | 43352 |
| 2024-07-19 | 47.78 | $47.48 | 16600 |
| 2024-07-18 | 47.78 | $47.72 | 81848 |
| 2024-07-17 | 47.77 | $47.97 | 87690 |
| 2024-07-16 | 47.74 | $48.43 | 83400 |
| 2024-07-15 | 47.68 | $48.23 | 32826 |
| 2024-07-12 | 47.63 | $48.18 | 42900 |
| 2024-07-11 | 47.58 | $47.89 | 97041 |
| 2024-07-10 | 47.53 | $48.21 | 134503 |
| 2024-07-09 | 47.46 | $47.91 | 70013 |
| 2024-07-08 | 47.40 | $47.90 | 54600 |
| 2024-07-05 | 47.34 | $47.88 | 52431 |
| 2024-07-03 | 47.28 | $47.65 | 32800 |
| 2024-07-02 | 47.21 | $47.41 | 33097 |
| 2024-07-01 | 47.17 | $47.63 | 39600 |
| 2024-06-28 | 47.13 | $47.47 | 57483 |
| 2024-06-27 | 47.07 | $47.61 | 58100 |
| 2024-06-26 | 47.01 | $47.54 | 30425 |
| 2024-06-25 | 46.97 | $47.50 | 82200 |
| 2024-06-24 | 46.93 | $47.41 | 69142 |
| 2024-06-21 | 46.88 | $47.48 | 57400 |
| 2024-06-20 | 46.84 | $47.52 | 95428 |
| 2024-06-18 | 46.80 | $47.55 | 50812 |
| 2024-06-17 | 46.76 | $47.45 | 53035 |
| 2024-06-14 | 46.72 | $47.23 | 43012 |
| 2024-06-13 | 46.70 | $47.19 | 94429 |
| 2024-06-12 | 46.67 | $47.20 | 53900 |
| 2024-06-11 | 46.62 | $46.84 | 28201 |
| 2024-06-10 | 46.58 | $46.74 | 35300 |
| 2024-06-07 | 46.55 | $46.71 | 32538 |
| 2024-06-06 | 46.52 | $46.78 | 35916 |
| 2024-06-05 | 46.47 | $46.70 | 35746 |
| 2024-06-04 | 46.42 | $46.28 | 30200 |
| 2024-06-03 | 46.40 | $46.64 | 40126 |
| 2024-05-31 | 46.34 | $46.69 | 24000 |
| 2024-05-30 | 46.25 | $46.28 | 202820 |
| 2024-05-29 | 46.18 | $46.49 | 34500 |
| 2024-05-28 | 46.10 | $46.71 | 45600 |
| 2024-05-24 | 46.05 | $46.65 | 24000 |
| 2024-05-23 | 46.00 | $46.48 | 40770 |
| 2024-05-22 | 45.92 | $46.68 | 58800 |
| 2024-05-21 | 45.85 | $46.77 | 17613 |
| 2024-05-20 | 45.78 | $46.77 | 32100 |
| 2024-05-17 | 45.68 | $46.66 | 40564 |
| 2024-05-16 | 45.56 | $46.67 | 35533 |
| 2024-05-15 | 45.47 | $46.64 | 19633 |
| 2024-05-14 | 45.38 | $46.25 | 16200 |
| 2024-05-13 | 45.32 | $46.09 | 51248 |
| 2024-05-10 | 45.27 | $46.07 | 20260 |
| 2024-05-09 | 45.26 | $46.00 | 37534 |
| 2024-05-08 | 45.27 | $45.85 | 173145 |
| 2024-05-07 | 45.28 | $45.81 | 84231 |
| 2024-05-06 | 45.31 | $45.77 | 140738 |
| 2024-05-03 | 45.34 | $45.39 | 17600 |
| 2024-05-02 | 45.39 | $44.91 | 20900 |
| 2024-05-01 | 45.44 | $44.90 | 53102 |
| 2024-04-30 | 45.51 | $44.97 | 25532 |
| 2024-04-29 | 45.58 | $45.67 | 70900 |
| 2024-04-26 | 45.64 | $45.55 | 31900 |
| 2024-04-25 | 45.72 | $45.05 | 37600 |
| 2024-04-24 | 45.81 | $45.29 | 28600 |
| 2024-04-23 | 45.88 | $45.29 | 25300 |
| 2024-04-22 | 45.96 | $44.73 | 16100 |
| 2024-04-19 | 46.06 | $44.36 | 30640 |
| 2024-04-18 | 46.19 | $44.81 | 21800 |
| 2024-04-17 | 46.29 | $44.80 | 22539 |
| 2024-04-16 | 46.37 | $45.12 | 24800 |
| 2024-04-15 | 46.43 | $45.14 | 19100 |
| 2024-04-12 | 46.47 | $45.72 | 26900 |
| 2024-04-11 | 46.51 | $46.33 | 49500 |
| 2024-04-10 | 46.51 | $46.01 | 36400 |
| 2024-04-09 | 46.53 | $46.40 | 58400 |
| 2024-04-08 | 46.51 | $46.36 | 23200 |
| 2024-04-05 | 46.50 | $46.30 | 9100 |
| 2024-04-04 | 46.49 | $45.90 | 43500 |
| 2024-04-03 | 46.49 | $46.37 | 30200 |
| 2024-04-02 | 46.46 | $46.37 | 32100 |
| 2024-04-01 | 46.45 | $46.98 | 26600 |
| 2024-03-28 | 46.42 | $47.01 | 24734 |
| 2024-03-27 | 46.38 | $46.99 | 48729 |
| 2024-03-26 | 46.33 | $46.70 | 53000 |
| 2024-03-25 | 46.29 | $46.77 | 16738 |
| 2024-03-22 | 46.25 | $46.83 | 21135 |
| 2024-03-21 | 46.22 | $46.86 | 47443 |
| 2024-03-20 | 46.18 | $46.75 | 16100 |
| 2024-03-19 | 46.10 | $46.53 | 41337 |
| 2024-03-18 | 46.05 | $46.28 | 20200 |
| 2024-03-15 | 46.01 | $46.02 | 11340 |
| 2024-03-14 | 45.99 | $46.36 | 74300 |
| 2024-03-13 | 45.95 | $46.38 | 34700 |
| 2024-03-12 | 45.88 | $46.39 | 92710 |
| 2024-03-11 | 45.84 | $46.10 | 35029 |
| 2024-03-08 | 45.81 | $46.06 | 52500 |
| 2024-03-07 | 45.78 | $46.23 | 25600 |
| 2024-03-06 | 45.73 | $45.88 | 25322 |
| 2024-03-05 | 45.69 | $45.70 | 17243 |
| 2024-03-04 | 45.66 | $46.09 | 37300 |
| 2024-03-01 | 45.60 | $46.47 | 39145 |
| 2024-02-29 | 45.54 | $46.12 | 29200 |
| 2024-02-28 | 45.46 | $46.04 | 10000 |
| 2024-02-27 | 45.42 | $45.97 | 26200 |
| 2024-02-26 | 45.38 | $46.01 | 11300 |
| 2024-02-23 | 45.32 | $46.11 | 17922 |
| 2024-02-22 | 45.27 | $46.04 | 33000 |
| 2024-02-21 | 45.20 | $45.31 | 22600 |
| 2024-02-20 | 45.17 | $45.38 | 52605 |
| 2024-02-16 | 45.13 | $45.48 | 19140 |
| 2024-02-15 | 45.08 | $45.69 | 23400 |
| 2024-02-14 | 45.00 | $45.51 | 42728 |
| 2024-02-13 | 44.91 | $44.99 | 127400 |
| 2024-02-12 | 44.87 | $45.56 | 78823 |
| 2024-02-09 | 44.80 | $45.57 | 32100 |
| 2024-02-08 | 44.72 | $45.36 | 29700 |
| 2024-02-07 | 44.66 | $45.33 | 15300 |
| 2024-02-06 | 44.59 | $45.06 | 19400 |
| 2024-02-05 | 44.53 | $45.03 | 18400 |
| 2024-02-02 | 44.44 | $45.06 | 14400 |
| 2024-02-01 | 44.36 | $45.14 | 10620 |
| 2024-01-31 | 44.27 | $44.60 | 16915 |
| 2024-01-30 | 44.23 | $45.15 | 31700 |
| 2024-01-29 | 44.16 | $45.15 | 19235 |
| 2024-01-26 | 44.11 | $44.88 | 14400 |
| 2024-01-25 | 44.07 | $45.02 | 6305 |
| 2024-01-24 | 44.03 | $44.73 | 23500 |
| 2024-01-23 | 44.00 | $44.71 | 8724 |
| 2024-01-22 | 43.97 | $44.60 | 10200 |
| 2024-01-19 | 43.92 | $44.52 | 21300 |
| 2024-01-18 | 43.91 | $44.08 | 10000 |
| 2024-01-17 | 43.90 | $43.75 | 4940 |
| 2024-01-16 | 43.91 | $44.07 | 17829 |
| 2024-01-12 | 43.90 | $44.10 | 15549 |
| 2024-01-11 | 43.88 | $44.05 | 6205 |
| 2024-01-10 | 43.84 | $44.17 | 26321 |
| 2024-01-09 | 43.79 | $43.86 | 4700 |
| 2024-01-08 | 43.74 | $43.85 | 11703 |
| 2024-01-05 | 43.69 | $43.39 | 71400 |
| 2024-01-04 | 43.65 | $43.32 | 38900 |
| 2024-01-03 | 43.62 | $43.40 | 10600 |
| 2024-01-02 | 43.58 | $43.71 | 12500 |
| 2023-12-29 | 43.54 | $43.91 | 37444 |
| 2023-12-28 | 43.48 | $43.99 | 32800 |
| 2023-12-27 | 43.41 | $44.23 | 27600 |
| 2023-12-26 | 43.33 | $44.21 | 21104 |
| 2023-12-22 | 43.24 | $44.06 | 18544 |
| 2023-12-21 | 43.17 | $44.09 | 125203 |
| 2023-12-20 | 43.10 | $43.72 | 38919 |
| 2023-12-19 | 43.03 | $44.15 | 21800 |
| 2023-12-18 | 42.96 | $44.01 | 31300 |
| 2023-12-15 | 42.87 | $43.82 | 31000 |
| 2023-12-14 | 42.79 | $43.86 | 59100 |
| 2023-12-13 | 42.71 | $43.70 | 28727 |
| 2023-12-12 | 42.63 | $43.31 | 19300 |
| 2023-12-11 | 42.55 | $43.14 | 27700 |
| 2023-12-08 | 42.47 | $42.97 | 29600 |
| 2023-12-07 | 42.37 | $42.82 | 12205 |
| 2023-12-06 | 42.29 | $42.63 | 9729 |
| 2023-12-05 | 42.22 | $42.65 | 16000 |
| 2023-12-04 | 42.15 | $42.59 | 130705 |
| 2023-12-01 | 42.08 | $42.95 | 4200 |
| 2023-11-30 | 41.97 | $42.71 | 11700 |
| 2023-11-29 | 41.85 | $42.57 | 1340 |
| 2023-11-28 | 41.71 | $42.59 | 6939 |
| 2023-11-27 | 41.56 | $42.55 | 2720 |
| 2023-11-24 | 41.38 | $42.61 | 4500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
55.27
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.54
Average
49.11
Maximum
55.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.27 | $55.03 | 1.1M |
| 2026-07-16 | 55.30 | $55.46 | 970931 |
| 2026-07-15 | 55.28 | $55.69 | 1.0M |
| 2026-07-14 | 55.24 | $55.51 | 818804 |
| 2026-07-13 | 55.21 | $55.35 | 889700 |
| 2026-07-10 | 55.19 | $55.70 | 719995 |
| 2026-07-09 | 55.14 | $55.52 | 964300 |
| 2026-07-08 | 55.10 | $55.11 | 952100 |
| 2026-07-07 | 55.10 | $55.25 | 820832 |
| 2026-07-06 | 55.08 | $55.47 | 960306 |
| 2026-07-02 | 55.04 | $55.04 | 1.3M |
| 2026-07-01 | 55.04 | $55.11 | 1.2M |
| 2026-06-30 | 55.03 | $55.57 | 906311 |
| 2026-06-29 | 54.97 | $55.19 | 808694 |
| 2026-06-26 | 54.95 | $54.50 | 924500 |
| 2026-06-25 | 55.00 | $54.62 | 1.1M |
| 2026-06-24 | 55.04 | $54.60 | 1.2M |
| 2026-06-23 | 55.09 | $54.64 | 1.1M |
| 2026-06-22 | 55.13 | $55.36 | 858246 |
| 2026-06-18 | 55.11 | $55.50 | 728200 |
| 2026-06-17 | 55.07 | $54.98 | 874900 |
| 2026-06-16 | 55.08 | $55.54 | 582400 |
| 2026-06-15 | 55.03 | $55.80 | 906202 |
| 2026-06-12 | 54.95 | $54.97 | 720133 |
| 2026-06-11 | 54.94 | $54.67 | 720171 |
| 2026-06-10 | 54.97 | $53.79 | 922500 |
| 2026-06-09 | 55.10 | $54.60 | 1.2M |
| 2026-06-08 | 55.15 | $54.73 | 1.4M |
| 2026-06-05 | 55.19 | $54.57 | 1.2M |
| 2026-06-04 | 55.26 | $55.78 | 729737 |
| 2026-06-03 | 55.21 | $55.61 | 780736 |
| 2026-06-02 | 55.16 | $55.88 | 660900 |
| 2026-06-01 | 55.09 | $55.82 | 875439 |
| 2026-05-29 | 55.01 | $56.12 | 833336 |
| 2026-05-28 | 54.89 | $56.01 | 945886 |
| 2026-05-27 | 54.78 | $55.75 | 871941 |
| 2026-05-26 | 54.67 | $55.75 | 719019 |
| 2026-05-22 | 54.56 | $55.46 | 743917 |
| 2026-05-21 | 54.47 | $55.27 | 642737 |
| 2026-05-20 | 54.38 | $55.16 | 2.2M |
| 2026-05-19 | 54.30 | $54.71 | 734458 |
| 2026-05-18 | 54.26 | $54.99 | 895400 |
| 2026-05-15 | 54.18 | $55.05 | 740000 |
| 2026-05-14 | 54.09 | $55.58 | 1.3M |
| 2026-05-13 | 53.93 | $55.19 | 746400 |
| 2026-05-12 | 53.80 | $54.95 | 701000 |
| 2026-05-11 | 53.68 | $54.99 | 775700 |
| 2026-05-08 | 53.54 | $54.91 | 880572 |
| 2026-05-07 | 53.39 | $54.51 | 859800 |
| 2026-05-06 | 53.28 | $54.64 | 800438 |
| 2026-05-05 | 53.13 | $54.06 | 861332 |
| 2026-05-04 | 53.03 | $53.71 | 636534 |
| 2026-05-01 | 52.96 | $53.86 | 577319 |
| 2026-04-30 | 52.87 | $54.13 | 626329 |
| 2026-04-29 | 52.74 | $53.69 | 580830 |
| 2026-04-28 | 52.64 | $53.69 | 531200 |
| 2026-04-27 | 52.52 | $53.93 | 1.6M |
| 2026-04-24 | 52.38 | $53.83 | 600306 |
| 2026-04-23 | 52.22 | $53.49 | 708450 |
| 2026-04-22 | 52.09 | $53.66 | 620401 |
| 2026-04-21 | 51.93 | $53.21 | 570722 |
| 2026-04-20 | 51.79 | $53.50 | 577737 |
| 2026-04-17 | 51.61 | $53.59 | 868200 |
| 2026-04-16 | 51.40 | $53.05 | 690029 |
| 2026-04-15 | 51.23 | $52.95 | 676700 |
| 2026-04-14 | 51.05 | $52.60 | 752020 |
| 2026-04-13 | 50.88 | $52.15 | 611400 |
| 2026-04-10 | 50.75 | $51.69 | 612005 |
| 2026-04-09 | 50.65 | $51.72 | 679620 |
| 2026-04-08 | 50.54 | $51.44 | 748145 |
| 2026-04-07 | 50.44 | $50.32 | 1.2M |
| 2026-04-06 | 50.46 | $50.29 | 844428 |
| 2026-04-02 | 50.48 | $50.12 | 722301 |
| 2026-04-01 | 50.51 | $50.00 | 835789 |
| 2026-03-31 | 50.57 | $50.04 | 849624 |
| 2026-03-30 | 50.62 | $48.68 | 746339 |
| 2026-03-27 | 50.83 | $48.84 | 777571 |
| 2026-03-26 | 51.04 | $49.65 | 740665 |
| 2026-03-25 | 51.18 | $50.49 | 567236 |
| 2026-03-24 | 51.25 | $50.22 | 553740 |
| 2026-03-23 | 51.36 | $50.36 | 877527 |
| 2026-03-20 | 51.47 | $49.84 | 689116 |
| 2026-03-19 | 51.64 | $50.57 | 704300 |
| 2026-03-18 | 51.75 | $50.69 | 598120 |
| 2026-03-17 | 51.87 | $51.35 | 455053 |
| 2026-03-16 | 51.92 | $51.18 | 1.1M |
| 2026-03-13 | 52.00 | $50.69 | 1.1M |
| 2026-03-12 | 52.13 | $50.98 | 574800 |
| 2026-03-11 | 52.26 | $51.70 | 539955 |
| 2026-03-10 | 52.32 | $51.74 | 577600 |
| 2026-03-09 | 52.38 | $51.81 | 935550 |
| 2026-03-06 | 52.44 | $51.36 | 750409 |
| 2026-03-05 | 52.55 | $52.03 | 760947 |
| 2026-03-04 | 52.60 | $52.29 | 942279 |
| 2026-03-03 | 52.64 | $51.95 | 1.1M |
| 2026-03-02 | 52.71 | $52.36 | 611200 |
| 2026-02-27 | 52.74 | $52.71 | 1.2M |
| 2026-02-26 | 52.75 | $52.90 | 756965 |
| 2026-02-25 | 52.73 | $53.12 | 723500 |
| 2026-02-24 | 52.69 | $52.76 | 744044 |
| 2026-02-23 | 52.68 | $52.39 | 859620 |
| 2026-02-20 | 52.72 | $52.87 | 553234 |
| 2026-02-19 | 52.70 | $52.46 | 619962 |
| 2026-02-18 | 52.72 | $52.60 | 449200 |
| 2026-02-17 | 52.74 | $52.36 | 754737 |
| 2026-02-13 | 52.78 | $52.26 | 552132 |
| 2026-02-12 | 52.83 | $52.23 | 645105 |
| 2026-02-11 | 52.89 | $52.93 | 1.0M |
| 2026-02-10 | 52.89 | $52.95 | 604600 |
| 2026-02-09 | 52.88 | $53.04 | 785945 |
| 2026-02-06 | 52.87 | $52.81 | 1.0M |
| 2026-02-05 | 52.87 | $51.89 | 967331 |
| 2026-02-04 | 52.98 | $52.48 | 1.0M |
| 2026-02-03 | 53.03 | $52.72 | 864980 |
| 2026-02-02 | 53.06 | $53.09 | 955200 |
| 2026-01-30 | 53.06 | $53.23 | 594420 |
| 2026-01-29 | 53.04 | $53.34 | 629200 |
| 2026-01-28 | 53.01 | $53.40 | 967008 |
| 2026-01-27 | 52.97 | $53.41 | 641100 |
| 2026-01-26 | 52.92 | $53.24 | 604711 |
| 2026-01-23 | 52.89 | $53.01 | 726200 |
| 2026-01-22 | 52.88 | $52.97 | 782449 |
| 2026-01-21 | 52.87 | $52.72 | 782721 |
| 2026-01-20 | 52.88 | $52.19 | 2.0M |
| 2026-01-16 | 52.96 | $53.11 | 636400 |
| 2026-01-15 | 52.94 | $53.11 | 746010 |
| 2026-01-14 | 52.92 | $53.02 | 703166 |
| 2026-01-13 | 52.91 | $53.20 | 539417 |
| 2026-01-12 | 52.88 | $53.28 | 743620 |
| 2026-01-09 | 52.84 | $53.22 | 816331 |
| 2026-01-08 | 52.80 | $52.95 | 953817 |
| 2026-01-07 | 52.78 | $52.93 | 1.0M |
| 2026-01-06 | 52.77 | $53.06 | 658600 |
| 2026-01-05 | 52.74 | $52.80 | 807800 |
| 2026-01-02 | 52.73 | $52.53 | 692825 |
| 2025-12-31 | 52.75 | $52.80 | 642464 |
| 2025-12-30 | 52.75 | $53.11 | 734510 |
| 2025-12-29 | 52.71 | $53.15 | 643282 |
| 2025-12-26 | 52.66 | $53.28 | 515536 |
| 2025-12-24 | 52.60 | $53.28 | 454000 |
| 2025-12-23 | 52.53 | $53.13 | 1.2M |
| 2025-12-22 | 52.46 | $52.96 | 704167 |
| 2025-12-19 | 52.41 | $52.66 | 571640 |
| 2025-12-18 | 52.38 | $52.23 | 736161 |
| 2025-12-17 | 52.40 | $51.88 | 935472 |
| 2025-12-16 | 52.45 | $52.35 | 629672 |
| 2025-12-15 | 52.46 | $52.48 | 568100 |
| 2025-12-12 | 52.46 | $52.52 | 619648 |
| 2025-12-11 | 52.46 | $52.96 | 765448 |
| 2025-12-10 | 52.40 | $52.86 | 558116 |
| 2025-12-09 | 52.35 | $52.57 | 493502 |
| 2025-12-08 | 52.33 | $52.61 | 770760 |
| 2025-12-05 | 52.30 | $52.71 | 909773 |
| 2025-12-04 | 52.26 | $52.63 | 731235 |
| 2025-12-03 | 52.22 | $52.59 | 741547 |
| 2025-12-02 | 52.18 | $52.44 | 681459 |
| 2025-12-01 | 52.16 | $52.36 | 439041 |
| 2025-11-28 | 52.13 | $52.93 | 431800 |
| 2025-11-26 | 52.05 | $52.67 | 646400 |
| 2025-11-25 | 51.98 | $52.35 | 617406 |
| 2025-11-24 | 51.95 | $51.92 | 561400 |
| 2025-11-21 | 51.95 | $51.22 | 522700 |
| 2025-11-20 | 52.03 | $50.73 | 1.1M |
| 2025-11-19 | 52.16 | $51.46 | 862000 |
| 2025-11-18 | 52.24 | $51.29 | 587500 |
| 2025-11-17 | 52.34 | $51.67 | 781700 |
| 2025-11-14 | 52.41 | $52.10 | 572100 |
| 2025-11-13 | 52.44 | $52.09 | 663900 |
| 2025-11-12 | 52.47 | $52.80 | 551000 |
| 2025-11-11 | 52.44 | $52.77 | 410700 |
| 2025-11-10 | 52.41 | $52.67 | 587500 |
| 2025-11-07 | 52.38 | $51.98 | 584400 |
| 2025-11-06 | 52.42 | $51.92 | 931300 |
| 2025-11-05 | 52.47 | $52.41 | 1.2M |
| 2025-11-04 | 52.48 | $52.25 | 674100 |
| 2025-11-03 | 52.50 | $52.74 | 560900 |
| 2025-10-31 | 52.48 | $53.03 | 542000 |
| 2025-10-30 | 52.42 | $52.90 | 473300 |
| 2025-10-29 | 52.37 | $53.34 | 929600 |
| 2025-10-28 | 52.27 | $53.35 | 1.0M |
| 2025-10-27 | 52.15 | $53.24 | 459600 |
| 2025-10-24 | 52.04 | $52.73 | 592000 |
| 2025-10-23 | 51.97 | $52.41 | 645200 |
| 2025-10-22 | 51.92 | $52.13 | 563400 |
| 2025-10-21 | 51.90 | $52.36 | 747600 |
| 2025-10-20 | 51.85 | $52.35 | 463900 |
| 2025-10-17 | 51.80 | $51.82 | 472300 |
| 2025-10-16 | 51.79 | $51.58 | 503800 |
| 2025-10-15 | 51.82 | $51.86 | 572300 |
| 2025-10-14 | 51.81 | $51.66 | 562200 |
| 2025-10-13 | 51.83 | $51.78 | 474300 |
| 2025-10-10 | 51.83 | $51.07 | 626100 |
| 2025-10-09 | 51.91 | $52.20 | 371886 |
| 2025-10-08 | 51.88 | $52.29 | 444969 |
| 2025-10-07 | 51.84 | $52.05 | 651364 |
| 2025-10-06 | 51.82 | $52.22 | 518848 |
| 2025-10-03 | 51.77 | $52.06 | 553906 |
| 2025-10-02 | 51.74 | $52.03 | 522000 |
| 2025-10-01 | 51.71 | $52.01 | 486600 |
| 2025-09-30 | 51.68 | $52.23 | 695500 |
| 2025-09-29 | 51.62 | $52.07 | 461600 |
| 2025-09-26 | 51.58 | $51.97 | 957000 |
| 2025-09-25 | 51.53 | $51.72 | 578500 |
| 2025-09-24 | 51.51 | $51.90 | 442400 |
| 2025-09-23 | 51.47 | $52.00 | 537400 |
| 2025-09-22 | 51.42 | $52.20 | 560400 |
| 2025-09-19 | 51.34 | $52.04 | 400600 |
| 2025-09-18 | 51.26 | $51.86 | 521000 |
| 2025-09-17 | 51.20 | $51.69 | 684000 |
| 2025-09-16 | 51.15 | $51.70 | 563700 |
| 2025-09-15 | 51.09 | $51.76 | 556900 |
| 2025-09-12 | 51.02 | $51.57 | 764400 |
| 2025-09-11 | 50.96 | $51.57 | 375300 |
| 2025-09-10 | 50.90 | $51.27 | 382300 |
| 2025-09-09 | 50.86 | $51.16 | 307700 |
| 2025-09-08 | 50.83 | $51.04 | 396500 |
| 2025-09-05 | 50.80 | $50.97 | 330800 |
| 2025-09-04 | 50.79 | $51.05 | 464900 |
| 2025-09-03 | 50.76 | $50.72 | 471400 |
| 2025-09-02 | 50.76 | $50.47 | 870800 |
| 2025-08-29 | 50.79 | $51.12 | 302700 |
| 2025-08-28 | 50.76 | $51.33 | 366700 |
| 2025-08-27 | 50.70 | $51.19 | 290600 |
| 2025-08-26 | 50.65 | $51.12 | 417300 |
| 2025-08-25 | 50.60 | $50.95 | 465400 |
| 2025-08-22 | 50.56 | $51.09 | 257200 |
| 2025-08-21 | 50.50 | $50.46 | 314400 |
| 2025-08-20 | 50.51 | $50.62 | 344900 |
| 2025-08-19 | 50.50 | $50.71 | 491000 |
| 2025-08-18 | 50.47 | $50.94 | 521000 |
| 2025-08-15 | 50.43 | $50.92 | 217500 |
| 2025-08-14 | 50.37 | $51.00 | 313600 |
| 2025-08-13 | 50.31 | $50.98 | 291200 |
| 2025-08-12 | 50.24 | $50.85 | 603800 |
| 2025-08-11 | 50.17 | $50.42 | 538800 |
| 2025-08-08 | 50.15 | $50.51 | 258700 |
| 2025-08-07 | 50.11 | $50.19 | 430200 |
| 2025-08-06 | 50.10 | $50.22 | 264900 |
| 2025-08-05 | 50.09 | $49.91 | 282900 |
| 2025-08-04 | 50.10 | $50.10 | 444600 |
| 2025-08-01 | 50.10 | $49.43 | 425800 |
| 2025-07-31 | 50.18 | $50.49 | 654800 |
| 2025-07-30 | 50.14 | $50.63 | 696700 |
| 2025-07-29 | 50.09 | $50.66 | 394700 |
| 2025-07-28 | 50.03 | $50.77 | 379600 |
| 2025-07-25 | 49.95 | $50.75 | 284200 |
| 2025-07-24 | 49.87 | $50.59 | 242800 |
| 2025-07-23 | 49.79 | $50.57 | 294300 |
| 2025-07-22 | 49.71 | $50.26 | 236600 |
| 2025-07-21 | 49.65 | $50.24 | 347200 |
| 2025-07-18 | 49.59 | $50.17 | 218900 |
| 2025-07-17 | 49.53 | $50.17 | 228200 |
| 2025-07-16 | 49.46 | $49.93 | 480400 |
| 2025-07-15 | 49.41 | $49.79 | 748700 |
| 2025-07-14 | 49.37 | $49.94 | 993800 |
| 2025-07-11 | 49.32 | $49.87 | 288600 |
| 2025-07-10 | 49.26 | $50.00 | 260800 |
| 2025-07-09 | 49.18 | $49.89 | 194700 |
| 2025-07-08 | 49.10 | $49.66 | 269600 |
| 2025-07-07 | 49.05 | $49.64 | 305300 |
| 2025-07-03 | 48.98 | $49.91 | 250300 |
| 2025-07-02 | 48.88 | $49.63 | 197000 |
| 2025-07-01 | 48.81 | $49.47 | 192300 |
| 2025-06-30 | 48.74 | $49.82 | 520100 |
| 2025-06-27 | 48.62 | $49.67 | 219500 |
| 2025-06-26 | 48.51 | $49.47 | 232200 |
| 2025-06-25 | 48.41 | $49.18 | 407600 |
| 2025-06-24 | 48.33 | $49.17 | 312800 |
| 2025-06-23 | 48.24 | $48.74 | 234000 |
| 2025-06-20 | 48.19 | $48.34 | 173700 |
| 2025-06-18 | 48.17 | $48.42 | 332000 |
| 2025-06-17 | 48.15 | $48.40 | 148900 |
| 2025-06-16 | 48.12 | $48.69 | 205600 |
| 2025-06-13 | 48.06 | $48.33 | 315200 |
| 2025-06-12 | 48.03 | $48.76 | 230600 |
| 2025-06-11 | 47.96 | $48.61 | 402900 |
| 2025-06-10 | 47.89 | $48.72 | 166700 |
| 2025-06-09 | 47.80 | $48.50 | 272400 |
| 2025-06-06 | 47.73 | $48.46 | 288900 |
| 2025-06-05 | 47.65 | $48.04 | 280800 |
| 2025-06-04 | 47.61 | $48.23 | 151400 |
| 2025-06-03 | 47.54 | $48.23 | 179000 |
| 2025-06-02 | 47.47 | $48.01 | 145500 |
| 2025-05-30 | 47.41 | $48.12 | 207700 |
| 2025-05-29 | 47.34 | $48.10 | 1.2M |
| 2025-05-28 | 47.26 | $48.02 | 164500 |
| 2025-05-27 | 47.18 | $48.22 | 205900 |
| 2025-05-23 | 47.07 | $47.41 | 234200 |
| 2025-05-22 | 47.03 | $47.65 | 224400 |
| 2025-05-21 | 46.97 | $47.60 | 310500 |
| 2025-05-20 | 46.90 | $48.29 | 404300 |
| 2025-05-19 | 46.76 | $48.42 | 179900 |
| 2025-05-16 | 46.58 | $48.37 | 235100 |
| 2025-05-15 | 46.39 | $48.11 | 288500 |
| 2025-05-14 | 46.21 | $47.95 | 332900 |
| 2025-05-13 | 46.03 | $47.89 | 226700 |
| 2025-05-12 | 45.83 | $47.65 | 268100 |
| 2025-05-09 | 45.64 | $46.31 | 164300 |
| 2025-05-08 | 45.57 | $46.44 | 312500 |
| 2025-05-07 | 45.48 | $46.08 | 140300 |
| 2025-05-06 | 45.42 | $45.93 | 121700 |
| 2025-05-05 | 45.36 | $46.23 | 450800 |
| 2025-05-02 | 45.27 | $46.47 | 213600 |
| 2025-05-01 | 45.14 | $45.92 | 238700 |
| 2025-04-30 | 45.06 | $45.88 | 353300 |
| 2025-04-29 | 44.98 | $45.90 | 347600 |
| 2025-04-28 | 44.88 | $45.67 | 174900 |
| 2025-04-25 | 44.80 | $45.62 | 167300 |
| 2025-04-24 | 44.71 | $45.59 | 105700 |
| 2025-04-23 | 44.62 | $44.47 | 249800 |
| 2025-04-22 | 44.63 | $43.80 | 126700 |
| 2025-04-21 | 44.72 | $42.73 | 205500 |
| 2025-04-17 | 44.93 | $43.76 | 279100 |
| 2025-04-16 | 45.05 | $43.69 | 164800 |
| 2025-04-15 | 45.20 | $44.64 | 156000 |
| 2025-04-14 | 45.26 | $44.71 | 184100 |
| 2025-04-11 | 45.31 | $44.31 | 189200 |
| 2025-04-10 | 45.42 | $43.57 | 778600 |
| 2025-04-09 | 45.61 | $45.07 | 446600 |
| 2025-04-08 | 45.67 | $41.31 | 689100 |
| 2025-04-07 | 46.13 | $42.28 | 1.3M |
| 2025-04-04 | 46.53 | $42.02 | 581400 |
| 2025-04-03 | 47.01 | $44.65 | 242400 |
| 2025-04-02 | 47.26 | $46.70 | 143800 |
| 2025-04-01 | 47.32 | $46.44 | 493500 |
| 2025-03-31 | 47.41 | $46.61 | 175200 |
| 2025-03-28 | 47.49 | $46.36 | 156500 |
| 2025-03-27 | 47.61 | $47.37 | 79700 |
| 2025-03-26 | 47.64 | $47.50 | 71000 |
| 2025-03-25 | 47.65 | $47.83 | 133300 |
| 2025-03-24 | 47.63 | $47.89 | 207500 |
| 2025-03-21 | 47.61 | $47.01 | 92100 |
| 2025-03-20 | 47.67 | $46.95 | 109300 |
| 2025-03-19 | 47.74 | $47.05 | 123200 |
| 2025-03-18 | 47.82 | $46.57 | 87600 |
| 2025-03-17 | 47.95 | $47.04 | 308800 |
| 2025-03-14 | 48.04 | $46.74 | 460300 |
| 2025-03-13 | 48.18 | $45.80 | 524900 |
| 2025-03-12 | 48.43 | $46.54 | 188100 |
| 2025-03-11 | 48.63 | $46.17 | 188100 |
| 2025-03-10 | 48.89 | $46.53 | 201800 |
| 2025-03-07 | 49.14 | $47.74 | 162100 |
| 2025-03-06 | 49.29 | $47.48 | 224600 |
| 2025-03-05 | 49.48 | $48.30 | 251500 |
| 2025-03-04 | 49.60 | $47.79 | 183400 |
| 2025-03-03 | 49.79 | $48.39 | 241700 |
| 2025-02-28 | 49.94 | $49.51 | 173800 |
| 2025-02-27 | 49.98 | $48.93 | 240038 |
| 2025-02-26 | 50.09 | $49.51 | 119349 |
| 2025-02-25 | 50.16 | $49.53 | 219458 |
| 2025-02-24 | 50.22 | $49.69 | 124693 |
| 2025-02-21 | 50.28 | $49.90 | 198799 |
| 2025-02-20 | 50.32 | $50.64 | 266584 |
| 2025-02-19 | 50.28 | $50.78 | 222543 |
| 2025-02-18 | 50.23 | $50.69 | 269812 |
| 2025-02-14 | 50.18 | $50.57 | 191442 |
| 2025-02-13 | 50.14 | $50.55 | 149500 |
| 2025-02-12 | 50.10 | $50.13 | 201110 |
| 2025-02-11 | 50.10 | $50.26 | 200559 |
| 2025-02-10 | 50.08 | $50.21 | 230038 |
| 2025-02-07 | 50.07 | $49.93 | 166531 |
| 2025-02-06 | 50.08 | $50.29 | 183927 |
| 2025-02-05 | 50.06 | $50.13 | 229016 |
| 2025-02-04 | 50.05 | $49.95 | 96632 |
| 2025-02-03 | 50.06 | $49.68 | 167659 |
| 2025-01-31 | 50.10 | $50.29 | 149000 |
| 2025-01-30 | 50.08 | $50.50 | 76030 |
| 2025-01-29 | 50.04 | $50.26 | 126596 |
| 2025-01-28 | 50.01 | $50.44 | 134544 |
| 2025-01-27 | 49.97 | $50.11 | 218824 |
| 2025-01-24 | 49.95 | $50.66 | 140900 |
| 2025-01-23 | 49.88 | $50.81 | 208000 |
| 2025-01-22 | 49.78 | $50.63 | 127900 |
| 2025-01-21 | 49.69 | $50.33 | 269844 |
| 2025-01-17 | 49.63 | $50.01 | 140200 |
| 2025-01-16 | 49.59 | $49.58 | 241030 |
| 2025-01-15 | 49.59 | $49.68 | 321219 |
| 2025-01-14 | 49.58 | $48.84 | 145737 |
| 2025-01-13 | 49.65 | $48.78 | 248547 |
| 2025-01-10 | 49.75 | $48.74 | 169695 |
| 2025-01-08 | 49.85 | $49.39 | 135800 |
| 2025-01-07 | 49.90 | $49.32 | 193130 |
| 2025-01-06 | 49.96 | $49.90 | 192056 |
| 2025-01-03 | 49.97 | $49.59 | 149300 |
| 2025-01-02 | 50.01 | $49.34 | 124910 |
| 2024-12-31 | 50.08 | $49.45 | 87600 |
| 2024-12-30 | 50.14 | $49.61 | 118934 |
| 2024-12-27 | 50.20 | $50.11 | 65500 |
| 2024-12-26 | 50.21 | $50.62 | 91544 |
| 2024-12-24 | 50.17 | $50.60 | 108920 |
| 2024-12-23 | 50.12 | $50.11 | 99400 |
| 2024-12-20 | 50.12 | $49.72 | 171431 |
| 2024-12-19 | 50.16 | $49.19 | 158355 |
| 2024-12-18 | 50.27 | $49.20 | 141900 |
| 2024-12-17 | 50.38 | $50.48 | 326413 |
| 2024-12-16 | 50.37 | $50.67 | 100600 |
| 2024-12-13 | 50.34 | $50.52 | 119800 |
| 2024-12-12 | 50.32 | $50.56 | 122921 |
| 2024-12-11 | 50.29 | $50.68 | 97000 |
| 2024-12-10 | 50.25 | $50.35 | 92800 |
| 2024-12-09 | 50.24 | $50.54 | 93306 |
| 2024-12-06 | 50.21 | $50.68 | 67013 |
| 2024-12-05 | 50.16 | $50.55 | 80206 |
| 2024-12-04 | 50.12 | $50.59 | 84349 |
| 2024-12-03 | 50.07 | $50.38 | 118732 |
| 2024-12-02 | 50.03 | $50.73 | 98700 |
| 2024-11-29 | 49.96 | $50.66 | 51548 |
| 2024-11-27 | 49.89 | $50.53 | 104837 |
| 2024-11-26 | 49.82 | $50.53 | 91400 |
| 2024-11-25 | 49.75 | $50.31 | 113385 |
| 2024-11-22 | 49.69 | $50.18 | 81200 |
| 2024-11-21 | 49.63 | $50.04 | 98414 |
| 2024-11-20 | 49.59 | $49.82 | 93738 |
| 2024-11-19 | 49.57 | $49.82 | 88900 |
| 2024-11-18 | 49.54 | $49.67 | 83010 |
| 2024-11-15 | 49.53 | $49.48 | 128056 |
| 2024-11-14 | 49.53 | $50.10 | 87600 |
| 2024-11-13 | 49.47 | $50.32 | 105901 |
| 2024-11-12 | 49.38 | $50.16 | 113600 |
| 2024-11-11 | 49.30 | $50.27 | 119400 |
| 2024-11-08 | 49.20 | $50.21 | 61410 |
| 2024-11-07 | 49.09 | $50.06 | 82423 |
| 2024-11-06 | 48.99 | $49.74 | 127007 |
| 2024-11-05 | 48.91 | $48.72 | 41431 |
| 2024-11-04 | 48.93 | $48.19 | 72200 |
| 2024-11-01 | 49.01 | $48.64 | 151446 |
| 2024-10-31 | 49.05 | $48.51 | 88961 |
| 2024-10-30 | 49.10 | $49.24 | 56900 |
| 2024-10-29 | 49.09 | $49.36 | 46906 |
| 2024-10-28 | 49.06 | $49.31 | 122384 |
| 2024-10-25 | 49.03 | $49.18 | 50500 |
| 2024-10-24 | 49.02 | $49.18 | 66745 |
| 2024-10-23 | 49.00 | $49.08 | 112100 |
| 2024-10-22 | 48.99 | $49.46 | 47544 |
| 2024-10-21 | 48.94 | $49.45 | 82900 |
| 2024-10-18 | 48.89 | $49.49 | 40713 |
| 2024-10-17 | 48.83 | $49.37 | 87801 |
| 2024-10-16 | 48.77 | $49.34 | 67440 |
| 2024-10-15 | 48.71 | $49.19 | 102821 |
| 2024-10-14 | 48.66 | $49.45 | 62000 |
| 2024-10-11 | 48.58 | $49.19 | 66445 |
| 2024-10-10 | 48.51 | $48.96 | 68438 |
| 2024-10-09 | 48.47 | $48.97 | 62900 |
| 2024-10-08 | 48.41 | $48.69 | 63218 |
| 2024-10-07 | 48.38 | $48.31 | 48042 |
| 2024-10-04 | 48.39 | $48.67 | 31183 |
| 2024-10-03 | 48.36 | $48.32 | 41600 |
| 2024-10-02 | 48.37 | $48.37 | 55900 |
| 2024-10-01 | 48.37 | $48.70 | 39600 |
| 2024-09-30 | 48.33 | $49.09 | 36900 |
| 2024-09-27 | 48.25 | $48.88 | 27100 |
| 2024-09-26 | 48.19 | $48.92 | 41900 |
| 2024-09-25 | 48.11 | $48.79 | 34715 |
| 2024-09-24 | 48.04 | $48.84 | 38700 |
| 2024-09-23 | 47.95 | $48.72 | 69300 |
| 2024-09-20 | 47.87 | $48.67 | 45500 |
| 2024-09-19 | 47.79 | $48.81 | 57440 |
| 2024-09-18 | 47.68 | $48.09 | 24500 |
| 2024-09-17 | 47.64 | $48.33 | 54900 |
| 2024-09-16 | 47.56 | $48.16 | 48916 |
| 2024-09-13 | 47.50 | $48.08 | 34318 |
| 2024-09-12 | 47.44 | $47.88 | 55132 |
| 2024-09-11 | 47.39 | $47.54 | 18706 |
| 2024-09-10 | 47.38 | $47.15 | 62700 |
| 2024-09-09 | 47.40 | $46.90 | 25832 |
| 2024-09-06 | 47.45 | $46.35 | 49100 |
| 2024-09-05 | 47.57 | $47.09 | 28036 |
| 2024-09-04 | 47.62 | $47.18 | 40533 |
| 2024-09-03 | 47.67 | $47.69 | 98300 |
| 2024-08-30 | 47.67 | $48.52 | 34231 |
| 2024-08-29 | 47.58 | $48.23 | 95200 |
| 2024-08-28 | 47.51 | $48.04 | 64115 |
| 2024-08-27 | 47.45 | $48.19 | 63628 |
| 2024-08-26 | 47.37 | $48.19 | 28000 |
| 2024-08-23 | 47.29 | $48.24 | 65800 |
| 2024-08-22 | 47.19 | $47.82 | 62700 |
| 2024-08-21 | 47.12 | $48.12 | 35300 |
| 2024-08-20 | 47.01 | $47.97 | 62826 |
| 2024-08-19 | 46.91 | $48.03 | 47500 |
| 2024-08-16 | 46.80 | $47.69 | 24100 |
| 2024-08-15 | 46.70 | $47.59 | 31734 |
| 2024-08-14 | 46.61 | $46.97 | 35647 |
| 2024-08-13 | 46.57 | $46.79 | 46811 |
| 2024-08-12 | 46.55 | $46.11 | 33400 |
| 2024-08-09 | 46.59 | $46.08 | 24450 |
| 2024-08-08 | 46.65 | $45.99 | 48828 |
| 2024-08-07 | 46.72 | $44.87 | 37926 |
| 2024-08-06 | 46.91 | $45.17 | 44624 |
| 2024-08-05 | 47.09 | $44.73 | 120749 |
| 2024-08-02 | 47.34 | $46.05 | 76864 |
| 2024-08-01 | 47.48 | $47.16 | 68527 |
| 2024-07-31 | 47.51 | $47.72 | 38700 |
| 2024-07-30 | 47.49 | $47.04 | 123750 |
| 2024-07-29 | 47.54 | $47.35 | 47200 |
| 2024-07-26 | 47.56 | $47.28 | 63904 |
| 2024-07-25 | 47.59 | $46.72 | 80230 |
| 2024-07-24 | 47.68 | $46.98 | 31608 |
| 2024-07-23 | 47.75 | $47.83 | 28700 |
| 2024-07-22 | 47.74 | $47.87 | 43352 |
| 2024-07-19 | 47.73 | $47.48 | 16600 |
| 2024-07-18 | 47.76 | $47.72 | 81848 |
| 2024-07-17 | 47.76 | $47.97 | 87690 |
| 2024-07-16 | 47.74 | $48.43 | 83400 |
| 2024-07-15 | 47.67 | $48.23 | 32826 |
| 2024-07-12 | 47.61 | $48.18 | 42900 |
| 2024-07-11 | 47.55 | $47.89 | 97041 |
| 2024-07-10 | 47.51 | $48.21 | 134503 |
| 2024-07-09 | 47.44 | $47.91 | 70013 |
| 2024-07-08 | 47.39 | $47.90 | 54600 |
| 2024-07-05 | 47.33 | $47.88 | 52431 |
| 2024-07-03 | 47.28 | $47.65 | 32800 |
| 2024-07-02 | 47.24 | $47.41 | 33097 |
| 2024-07-01 | 47.22 | $47.63 | 39600 |
| 2024-06-28 | 47.18 | $47.47 | 57483 |
| 2024-06-27 | 47.15 | $47.61 | 58100 |
| 2024-06-26 | 47.10 | $47.54 | 30425 |
| 2024-06-25 | 47.05 | $47.50 | 82200 |
| 2024-06-24 | 47.00 | $47.41 | 69142 |
| 2024-06-21 | 46.96 | $47.48 | 57400 |
| 2024-06-20 | 46.90 | $47.52 | 95428 |
| 2024-06-18 | 46.84 | $47.55 | 50812 |
| 2024-06-17 | 46.76 | $47.45 | 53035 |
| 2024-06-14 | 46.69 | $47.23 | 43012 |
| 2024-06-13 | 46.64 | $47.19 | 94429 |
| 2024-06-12 | 46.58 | $47.20 | 53900 |
| 2024-06-11 | 46.51 | $46.84 | 28201 |
| 2024-06-10 | 46.48 | $46.74 | 35300 |
| 2024-06-07 | 46.45 | $46.71 | 32538 |
| 2024-06-06 | 46.42 | $46.78 | 35916 |
| 2024-06-05 | 46.38 | $46.70 | 35746 |
| 2024-06-04 | 46.35 | $46.28 | 30200 |
| 2024-06-03 | 46.36 | $46.64 | 40126 |
| 2024-05-31 | 46.33 | $46.69 | 24000 |
| 2024-05-30 | 46.29 | $46.28 | 202820 |
| 2024-05-29 | 46.29 | $46.49 | 34500 |
| 2024-05-28 | 46.27 | $46.71 | 45600 |
| 2024-05-24 | 46.23 | $46.65 | 24000 |
| 2024-05-23 | 46.18 | $46.48 | 40770 |
| 2024-05-22 | 46.15 | $46.68 | 58800 |
| 2024-05-21 | 46.09 | $46.77 | 17613 |
| 2024-05-20 | 46.02 | $46.77 | 32100 |
| 2024-05-17 | 45.94 | $46.66 | 40564 |
| 2024-05-16 | 45.87 | $46.67 | 35533 |
| 2024-05-15 | 45.78 | $46.64 | 19633 |
| 2024-05-14 | 45.69 | $46.25 | 16200 |
| 2024-05-13 | 45.64 | $46.09 | 51248 |
| 2024-05-10 | 45.59 | $46.07 | 20260 |
| 2024-05-09 | 45.54 | $46.00 | 37534 |
| 2024-05-08 | 45.49 | $45.85 | 173145 |
| 2024-05-07 | 45.45 | $45.81 | 84231 |
| 2024-05-06 | 45.41 | $45.77 | 140738 |
| 2024-05-03 | 45.38 | $45.39 | 17600 |
| 2024-05-02 | 45.37 | $44.91 | 20900 |
| 2024-05-01 | 45.42 | $44.90 | 53102 |
| 2024-04-30 | 45.48 | $44.97 | 25532 |
| 2024-04-29 | 45.53 | $45.67 | 70900 |
| 2024-04-26 | 45.52 | $45.55 | 31900 |
| 2024-04-25 | 45.51 | $45.05 | 37600 |
| 2024-04-24 | 45.56 | $45.29 | 28600 |
| 2024-04-23 | 45.59 | $45.29 | 25300 |
| 2024-04-22 | 45.62 | $44.73 | 16100 |
| 2024-04-19 | 45.72 | $44.36 | 30640 |
| 2024-04-18 | 45.86 | $44.81 | 21800 |
| 2024-04-17 | 45.97 | $44.80 | 22539 |
| 2024-04-16 | 46.09 | $45.12 | 24800 |
| 2024-04-15 | 46.19 | $45.14 | 19100 |
| 2024-04-12 | 46.30 | $45.72 | 26900 |
| 2024-04-11 | 46.37 | $46.33 | 49500 |
| 2024-04-10 | 46.37 | $46.01 | 36400 |
| 2024-04-09 | 46.41 | $46.40 | 58400 |
| 2024-04-08 | 46.41 | $46.36 | 23200 |
| 2024-04-05 | 46.41 | $46.30 | 9100 |
| 2024-04-04 | 46.42 | $45.90 | 43500 |
| 2024-04-03 | 46.48 | $46.37 | 30200 |
| 2024-04-02 | 46.49 | $46.37 | 32100 |
| 2024-04-01 | 46.50 | $46.98 | 26600 |
| 2024-03-28 | 46.45 | $47.01 | 24734 |
| 2024-03-27 | 46.40 | $46.99 | 48729 |
| 2024-03-26 | 46.33 | $46.70 | 53000 |
| 2024-03-25 | 46.29 | $46.77 | 16738 |
| 2024-03-22 | 46.24 | $46.83 | 21135 |
| 2024-03-21 | 46.18 | $46.86 | 47443 |
| 2024-03-20 | 46.11 | $46.75 | 16100 |
| 2024-03-19 | 46.04 | $46.53 | 41337 |
| 2024-03-18 | 45.99 | $46.28 | 20200 |
| 2024-03-15 | 45.96 | $46.02 | 11340 |
| 2024-03-14 | 45.96 | $46.36 | 74300 |
| 2024-03-13 | 45.91 | $46.38 | 34700 |
| 2024-03-12 | 45.86 | $46.39 | 92710 |
| 2024-03-11 | 45.81 | $46.10 | 35029 |
| 2024-03-08 | 45.78 | $46.06 | 52500 |
| 2024-03-07 | 45.75 | $46.23 | 25600 |
| 2024-03-06 | 45.70 | $45.88 | 25322 |
| 2024-03-05 | 45.68 | $45.70 | 17243 |
| 2024-03-04 | 45.68 | $46.09 | 37300 |
| 2024-03-01 | 45.63 | $46.47 | 39145 |
| 2024-02-29 | 45.54 | $46.12 | 29200 |
| 2024-02-28 | 45.48 | $46.04 | 10000 |
| 2024-02-27 | 45.43 | $45.97 | 26200 |
| 2024-02-26 | 45.37 | $46.01 | 11300 |
| 2024-02-23 | 45.30 | $46.11 | 17922 |
| 2024-02-22 | 45.22 | $46.04 | 33000 |
| 2024-02-21 | 45.13 | $45.31 | 22600 |
| 2024-02-20 | 45.11 | $45.38 | 52605 |
| 2024-02-16 | 45.08 | $45.48 | 19140 |
| 2024-02-15 | 45.04 | $45.69 | 23400 |
| 2024-02-14 | 44.97 | $45.51 | 42728 |
| 2024-02-13 | 44.91 | $44.99 | 127400 |
| 2024-02-12 | 44.91 | $45.56 | 78823 |
| 2024-02-09 | 44.84 | $45.57 | 32100 |
| 2024-02-08 | 44.76 | $45.36 | 29700 |
| 2024-02-07 | 44.70 | $45.33 | 15300 |
| 2024-02-06 | 44.63 | $45.06 | 19400 |
| 2024-02-05 | 44.58 | $45.03 | 18400 |
| 2024-02-02 | 44.54 | $45.06 | 14400 |
| 2024-02-01 | 44.48 | $45.14 | 10620 |
| 2024-01-31 | 44.41 | $44.60 | 16915 |
| 2024-01-30 | 44.39 | $45.15 | 31700 |
| 2024-01-29 | 44.31 | $45.15 | 19235 |
| 2024-01-26 | 44.22 | $44.88 | 14400 |
| 2024-01-25 | 44.16 | $45.02 | 6305 |
| 2024-01-24 | 44.06 | $44.73 | 23500 |
| 2024-01-23 | 43.99 | $44.71 | 8724 |
| 2024-01-22 | 43.92 | $44.60 | 10200 |
| 2024-01-19 | 43.85 | $44.52 | 21300 |
| 2024-01-18 | 43.78 | $44.08 | 10000 |
| 2024-01-17 | 43.74 | $43.75 | 4940 |
| 2024-01-16 | 43.74 | $44.07 | 17829 |
| 2024-01-12 | 43.71 | $44.10 | 15549 |
| 2024-01-11 | 43.67 | $44.05 | 6205 |
| 2024-01-10 | 43.63 | $44.17 | 26321 |
| 2024-01-09 | 43.57 | $43.86 | 4700 |
| 2024-01-08 | 43.54 | $43.85 | 11703 |
| 2024-01-05 | 43.51 | $43.39 | 71400 |
| 2024-01-04 | 43.52 | $43.32 | 38900 |
| 2024-01-03 | 43.54 | $43.40 | 10600 |
| 2024-01-02 | 43.56 | $43.71 | 12500 |
| 2023-12-29 | 43.54 | $43.91 | 37444 |
| 2023-12-28 | 43.50 | $43.99 | 32800 |
| 2023-12-27 | 43.45 | $44.23 | 27600 |
| 2023-12-26 | 43.37 | $44.21 | 21104 |
| 2023-12-22 | 43.28 | $44.06 | 18544 |
| 2023-12-21 | 43.20 | $44.09 | 125203 |
| 2023-12-20 | 43.10 | $43.72 | 38919 |
| 2023-12-19 | 43.04 | $44.15 | 21800 |
| 2023-12-18 | 42.92 | $44.01 | 31300 |
| 2023-12-15 | 42.81 | $43.82 | 31000 |
| 2023-12-14 | 42.70 | $43.86 | 59100 |
| 2023-12-13 | 42.58 | $43.70 | 28727 |
| 2023-12-12 | 42.46 | $43.31 | 19300 |
| 2023-12-11 | 42.37 | $43.14 | 27700 |
| 2023-12-08 | 42.29 | $42.97 | 29600 |
| 2023-12-07 | 42.22 | $42.82 | 12205 |
| 2023-12-06 | 42.16 | $42.63 | 9729 |
| 2023-12-05 | 42.11 | $42.65 | 16000 |
| 2023-12-04 | 42.05 | $42.59 | 130705 |
| 2023-12-01 | 41.99 | $42.95 | 4200 |
| 2023-11-30 | 41.89 | $42.71 | 11700 |
| 2023-11-29 | 41.80 | $42.57 | 1340 |
| 2023-11-28 | 41.72 | $42.59 | 6939 |
| 2023-11-27 | 41.63 | $42.55 | 2720 |
| 2023-11-24 | 41.54 | $42.61 | 4500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
55.31
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.93
Average
49.18
Maximum
55.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.31 | $55.03 | 1.1M |
| 2026-07-16 | 55.32 | $55.46 | 970931 |
| 2026-07-15 | 55.30 | $55.69 | 1.0M |
| 2026-07-14 | 55.25 | $55.51 | 818804 |
| 2026-07-13 | 55.22 | $55.35 | 889700 |
| 2026-07-10 | 55.21 | $55.70 | 719995 |
| 2026-07-09 | 55.15 | $55.52 | 964300 |
| 2026-07-08 | 55.10 | $55.11 | 952100 |
| 2026-07-07 | 55.09 | $55.25 | 820832 |
| 2026-07-06 | 55.06 | $55.47 | 960306 |
| 2026-07-02 | 55.01 | $55.04 | 1.3M |
| 2026-07-01 | 55.01 | $55.11 | 1.2M |
| 2026-06-30 | 55.00 | $55.57 | 906311 |
| 2026-06-29 | 54.95 | $55.19 | 808694 |
| 2026-06-26 | 54.95 | $54.50 | 924500 |
| 2026-06-25 | 55.01 | $54.62 | 1.1M |
| 2026-06-24 | 55.07 | $54.60 | 1.2M |
| 2026-06-23 | 55.14 | $54.64 | 1.1M |
| 2026-06-22 | 55.20 | $55.36 | 858246 |
| 2026-06-18 | 55.20 | $55.50 | 728200 |
| 2026-06-17 | 55.18 | $54.98 | 874900 |
| 2026-06-16 | 55.21 | $55.54 | 582400 |
| 2026-06-15 | 55.19 | $55.80 | 906202 |
| 2026-06-12 | 55.13 | $54.97 | 720133 |
| 2026-06-11 | 55.16 | $54.67 | 720171 |
| 2026-06-10 | 55.22 | $53.79 | 922500 |
| 2026-06-09 | 55.37 | $54.60 | 1.2M |
| 2026-06-08 | 55.44 | $54.73 | 1.4M |
| 2026-06-05 | 55.50 | $54.57 | 1.2M |
| 2026-06-04 | 55.58 | $55.78 | 729737 |
| 2026-06-03 | 55.53 | $55.61 | 780736 |
| 2026-06-02 | 55.50 | $55.88 | 660900 |
| 2026-06-01 | 55.43 | $55.82 | 875439 |
| 2026-05-29 | 55.35 | $56.12 | 833336 |
| 2026-05-28 | 55.24 | $56.01 | 945886 |
| 2026-05-27 | 55.13 | $55.75 | 871941 |
| 2026-05-26 | 55.03 | $55.75 | 719019 |
| 2026-05-22 | 54.92 | $55.46 | 743917 |
| 2026-05-21 | 54.83 | $55.27 | 642737 |
| 2026-05-20 | 54.76 | $55.16 | 2.2M |
| 2026-05-19 | 54.68 | $54.71 | 734458 |
| 2026-05-18 | 54.64 | $54.99 | 895400 |
| 2026-05-15 | 54.57 | $55.05 | 740000 |
| 2026-05-14 | 54.49 | $55.58 | 1.3M |
| 2026-05-13 | 54.34 | $55.19 | 746400 |
| 2026-05-12 | 54.22 | $54.95 | 701000 |
| 2026-05-11 | 54.11 | $54.99 | 775700 |
| 2026-05-08 | 53.98 | $54.91 | 880572 |
| 2026-05-07 | 53.85 | $54.51 | 859800 |
| 2026-05-06 | 53.74 | $54.64 | 800438 |
| 2026-05-05 | 53.60 | $54.06 | 861332 |
| 2026-05-04 | 53.50 | $53.71 | 636534 |
| 2026-05-01 | 53.42 | $53.86 | 577319 |
| 2026-04-30 | 53.30 | $54.13 | 626329 |
| 2026-04-29 | 53.14 | $53.69 | 580830 |
| 2026-04-28 | 53.00 | $53.69 | 531200 |
| 2026-04-27 | 52.84 | $53.93 | 1.6M |
| 2026-04-24 | 52.64 | $53.83 | 600306 |
| 2026-04-23 | 52.42 | $53.49 | 708450 |
| 2026-04-22 | 52.22 | $53.66 | 620401 |
| 2026-04-21 | 51.99 | $53.21 | 570722 |
| 2026-04-20 | 51.79 | $53.50 | 577737 |
| 2026-04-17 | 51.54 | $53.59 | 868200 |
| 2026-04-16 | 51.27 | $53.05 | 690029 |
| 2026-04-15 | 51.04 | $52.95 | 676700 |
| 2026-04-14 | 50.81 | $52.60 | 752020 |
| 2026-04-13 | 50.61 | $52.15 | 611400 |
| 2026-04-10 | 50.44 | $51.69 | 612005 |
| 2026-04-09 | 50.32 | $51.72 | 679620 |
| 2026-04-08 | 50.19 | $51.44 | 748145 |
| 2026-04-07 | 50.09 | $50.32 | 1.2M |
| 2026-04-06 | 50.10 | $50.29 | 844428 |
| 2026-04-02 | 50.12 | $50.12 | 722301 |
| 2026-04-01 | 50.17 | $50.00 | 835789 |
| 2026-03-31 | 50.24 | $50.04 | 849624 |
| 2026-03-30 | 50.31 | $48.68 | 746339 |
| 2026-03-27 | 50.54 | $48.84 | 777571 |
| 2026-03-26 | 50.76 | $49.65 | 740665 |
| 2026-03-25 | 50.92 | $50.49 | 567236 |
| 2026-03-24 | 51.02 | $50.22 | 553740 |
| 2026-03-23 | 51.15 | $50.36 | 877527 |
| 2026-03-20 | 51.28 | $49.84 | 689116 |
| 2026-03-19 | 51.48 | $50.57 | 704300 |
| 2026-03-18 | 51.61 | $50.69 | 598120 |
| 2026-03-17 | 51.74 | $51.35 | 455053 |
| 2026-03-16 | 51.81 | $51.18 | 1.1M |
| 2026-03-13 | 51.91 | $50.69 | 1.1M |
| 2026-03-12 | 52.05 | $50.98 | 574800 |
| 2026-03-11 | 52.18 | $51.70 | 539955 |
| 2026-03-10 | 52.25 | $51.74 | 577600 |
| 2026-03-09 | 52.32 | $51.81 | 935550 |
| 2026-03-06 | 52.39 | $51.36 | 750409 |
| 2026-03-05 | 52.50 | $52.03 | 760947 |
| 2026-03-04 | 52.55 | $52.29 | 942279 |
| 2026-03-03 | 52.58 | $51.95 | 1.1M |
| 2026-03-02 | 52.65 | $52.36 | 611200 |
| 2026-02-27 | 52.68 | $52.71 | 1.2M |
| 2026-02-26 | 52.68 | $52.90 | 756965 |
| 2026-02-25 | 52.66 | $53.12 | 723500 |
| 2026-02-24 | 52.63 | $52.76 | 744044 |
| 2026-02-23 | 52.63 | $52.39 | 859620 |
| 2026-02-20 | 52.67 | $52.87 | 553234 |
| 2026-02-19 | 52.67 | $52.46 | 619962 |
| 2026-02-18 | 52.70 | $52.60 | 449200 |
| 2026-02-17 | 52.72 | $52.36 | 754737 |
| 2026-02-13 | 52.77 | $52.26 | 552132 |
| 2026-02-12 | 52.83 | $52.23 | 645105 |
| 2026-02-11 | 52.90 | $52.93 | 1.0M |
| 2026-02-10 | 52.90 | $52.95 | 604600 |
| 2026-02-09 | 52.90 | $53.04 | 785945 |
| 2026-02-06 | 52.90 | $52.81 | 1.0M |
| 2026-02-05 | 52.91 | $51.89 | 967331 |
| 2026-02-04 | 53.02 | $52.48 | 1.0M |
| 2026-02-03 | 53.08 | $52.72 | 864980 |
| 2026-02-02 | 53.11 | $53.09 | 955200 |
| 2026-01-30 | 53.10 | $53.23 | 594420 |
| 2026-01-29 | 53.08 | $53.34 | 629200 |
| 2026-01-28 | 53.05 | $53.40 | 967008 |
| 2026-01-27 | 53.01 | $53.41 | 641100 |
| 2026-01-26 | 52.97 | $53.24 | 604711 |
| 2026-01-23 | 52.95 | $53.01 | 726200 |
| 2026-01-22 | 52.94 | $52.97 | 782449 |
| 2026-01-21 | 52.95 | $52.72 | 782721 |
| 2026-01-20 | 52.97 | $52.19 | 2.0M |
| 2026-01-16 | 53.05 | $53.11 | 636400 |
| 2026-01-15 | 53.03 | $53.11 | 746010 |
| 2026-01-14 | 53.01 | $53.02 | 703166 |
| 2026-01-13 | 53.00 | $53.20 | 539417 |
| 2026-01-12 | 52.96 | $53.28 | 743620 |
| 2026-01-09 | 52.92 | $53.22 | 816331 |
| 2026-01-08 | 52.88 | $52.95 | 953817 |
| 2026-01-07 | 52.86 | $52.93 | 1.0M |
| 2026-01-06 | 52.84 | $53.06 | 658600 |
| 2026-01-05 | 52.81 | $52.80 | 807800 |
| 2026-01-02 | 52.81 | $52.53 | 692825 |
| 2025-12-31 | 52.83 | $52.80 | 642464 |
| 2025-12-30 | 52.82 | $53.11 | 734510 |
| 2025-12-29 | 52.78 | $53.15 | 643282 |
| 2025-12-26 | 52.73 | $53.28 | 515536 |
| 2025-12-24 | 52.67 | $53.28 | 454000 |
| 2025-12-23 | 52.61 | $53.13 | 1.2M |
| 2025-12-22 | 52.55 | $52.96 | 704167 |
| 2025-12-19 | 52.50 | $52.66 | 571640 |
| 2025-12-18 | 52.47 | $52.23 | 736161 |
| 2025-12-17 | 52.48 | $51.88 | 935472 |
| 2025-12-16 | 52.52 | $52.35 | 629672 |
| 2025-12-15 | 52.51 | $52.48 | 568100 |
| 2025-12-12 | 52.48 | $52.52 | 619648 |
| 2025-12-11 | 52.45 | $52.96 | 765448 |
| 2025-12-10 | 52.38 | $52.86 | 558116 |
| 2025-12-09 | 52.32 | $52.57 | 493502 |
| 2025-12-08 | 52.28 | $52.61 | 770760 |
| 2025-12-05 | 52.24 | $52.71 | 909773 |
| 2025-12-04 | 52.19 | $52.63 | 731235 |
| 2025-12-03 | 52.14 | $52.59 | 741547 |
| 2025-12-02 | 52.09 | $52.44 | 681459 |
| 2025-12-01 | 52.06 | $52.36 | 439041 |
| 2025-11-28 | 52.04 | $52.93 | 431800 |
| 2025-11-26 | 51.97 | $52.67 | 646400 |
| 2025-11-25 | 51.92 | $52.35 | 617406 |
| 2025-11-24 | 51.91 | $51.92 | 561400 |
| 2025-11-21 | 51.94 | $51.22 | 522700 |
| 2025-11-20 | 52.05 | $50.73 | 1.1M |
| 2025-11-19 | 52.22 | $51.46 | 862000 |
| 2025-11-18 | 52.32 | $51.29 | 587500 |
| 2025-11-17 | 52.44 | $51.67 | 781700 |
| 2025-11-14 | 52.52 | $52.10 | 572100 |
| 2025-11-13 | 52.57 | $52.09 | 663900 |
| 2025-11-12 | 52.61 | $52.80 | 551000 |
| 2025-11-11 | 52.58 | $52.77 | 410700 |
| 2025-11-10 | 52.55 | $52.67 | 587500 |
| 2025-11-07 | 52.52 | $51.98 | 584400 |
| 2025-11-06 | 52.56 | $51.92 | 931300 |
| 2025-11-05 | 52.60 | $52.41 | 1.2M |
| 2025-11-04 | 52.59 | $52.25 | 674100 |
| 2025-11-03 | 52.60 | $52.74 | 560900 |
| 2025-10-31 | 52.56 | $53.03 | 542000 |
| 2025-10-30 | 52.49 | $52.90 | 473300 |
| 2025-10-29 | 52.43 | $53.34 | 929600 |
| 2025-10-28 | 52.31 | $53.35 | 1.0M |
| 2025-10-27 | 52.19 | $53.24 | 459600 |
| 2025-10-24 | 52.08 | $52.73 | 592000 |
| 2025-10-23 | 52.01 | $52.41 | 645200 |
| 2025-10-22 | 51.97 | $52.13 | 563400 |
| 2025-10-21 | 51.95 | $52.36 | 747600 |
| 2025-10-20 | 51.91 | $52.35 | 463900 |
| 2025-10-17 | 51.88 | $51.82 | 472300 |
| 2025-10-16 | 51.89 | $51.58 | 503800 |
| 2025-10-15 | 51.92 | $51.86 | 572300 |
| 2025-10-14 | 51.93 | $51.66 | 562200 |
| 2025-10-13 | 51.96 | $51.78 | 474300 |
| 2025-10-10 | 51.98 | $51.07 | 626100 |
| 2025-10-09 | 52.06 | $52.20 | 371886 |
| 2025-10-08 | 52.04 | $52.29 | 444969 |
| 2025-10-07 | 52.00 | $52.05 | 651364 |
| 2025-10-06 | 51.98 | $52.22 | 518848 |
| 2025-10-03 | 51.94 | $52.06 | 553906 |
| 2025-10-02 | 51.91 | $52.03 | 522000 |
| 2025-10-01 | 51.88 | $52.01 | 486600 |
| 2025-09-30 | 51.84 | $52.23 | 695500 |
| 2025-09-29 | 51.78 | $52.07 | 461600 |
| 2025-09-26 | 51.72 | $51.97 | 957000 |
| 2025-09-25 | 51.67 | $51.72 | 578500 |
| 2025-09-24 | 51.64 | $51.90 | 442400 |
| 2025-09-23 | 51.60 | $52.00 | 537400 |
| 2025-09-22 | 51.53 | $52.20 | 560400 |
| 2025-09-19 | 51.45 | $52.04 | 400600 |
| 2025-09-18 | 51.37 | $51.86 | 521000 |
| 2025-09-17 | 51.30 | $51.69 | 684000 |
| 2025-09-16 | 51.24 | $51.70 | 563700 |
| 2025-09-15 | 51.18 | $51.76 | 556900 |
| 2025-09-12 | 51.11 | $51.57 | 764400 |
| 2025-09-11 | 51.05 | $51.57 | 375300 |
| 2025-09-10 | 50.99 | $51.27 | 382300 |
| 2025-09-09 | 50.96 | $51.16 | 307700 |
| 2025-09-08 | 50.94 | $51.04 | 396500 |
| 2025-09-05 | 50.92 | $50.97 | 330800 |
| 2025-09-04 | 50.91 | $51.05 | 464900 |
| 2025-09-03 | 50.88 | $50.72 | 471400 |
| 2025-09-02 | 50.89 | $50.47 | 870800 |
| 2025-08-29 | 50.91 | $51.12 | 302700 |
| 2025-08-28 | 50.87 | $51.33 | 366700 |
| 2025-08-27 | 50.80 | $51.19 | 290600 |
| 2025-08-26 | 50.74 | $51.12 | 417300 |
| 2025-08-25 | 50.69 | $50.95 | 465400 |
| 2025-08-22 | 50.65 | $51.09 | 257200 |
| 2025-08-21 | 50.59 | $50.46 | 314400 |
| 2025-08-20 | 50.60 | $50.62 | 344900 |
| 2025-08-19 | 50.59 | $50.71 | 491000 |
| 2025-08-18 | 50.57 | $50.94 | 521000 |
| 2025-08-15 | 50.53 | $50.92 | 217500 |
| 2025-08-14 | 50.48 | $51.00 | 313600 |
| 2025-08-13 | 50.42 | $50.98 | 291200 |
| 2025-08-12 | 50.36 | $50.85 | 603800 |
| 2025-08-11 | 50.31 | $50.42 | 538800 |
| 2025-08-08 | 50.30 | $50.51 | 258700 |
| 2025-08-07 | 50.27 | $50.19 | 430200 |
| 2025-08-06 | 50.27 | $50.22 | 264900 |
| 2025-08-05 | 50.27 | $49.91 | 282900 |
| 2025-08-04 | 50.30 | $50.10 | 444600 |
| 2025-08-01 | 50.31 | $49.43 | 425800 |
| 2025-07-31 | 50.38 | $50.49 | 654800 |
| 2025-07-30 | 50.35 | $50.63 | 696700 |
| 2025-07-29 | 50.30 | $50.66 | 394700 |
| 2025-07-28 | 50.24 | $50.77 | 379600 |
| 2025-07-25 | 50.17 | $50.75 | 284200 |
| 2025-07-24 | 50.09 | $50.59 | 242800 |
| 2025-07-23 | 50.02 | $50.57 | 294300 |
| 2025-07-22 | 49.94 | $50.26 | 236600 |
| 2025-07-21 | 49.89 | $50.24 | 347200 |
| 2025-07-18 | 49.83 | $50.17 | 218900 |
| 2025-07-17 | 49.77 | $50.17 | 228200 |
| 2025-07-16 | 49.70 | $49.93 | 480400 |
| 2025-07-15 | 49.65 | $49.79 | 748700 |
| 2025-07-14 | 49.61 | $49.94 | 993800 |
| 2025-07-11 | 49.54 | $49.87 | 288600 |
| 2025-07-10 | 49.48 | $50.00 | 260800 |
| 2025-07-09 | 49.39 | $49.89 | 194700 |
| 2025-07-08 | 49.31 | $49.66 | 269600 |
| 2025-07-07 | 49.25 | $49.64 | 305300 |
| 2025-07-03 | 49.18 | $49.91 | 250300 |
| 2025-07-02 | 49.08 | $49.63 | 197000 |
| 2025-07-01 | 49.00 | $49.47 | 192300 |
| 2025-06-30 | 48.92 | $49.82 | 520100 |
| 2025-06-27 | 48.81 | $49.67 | 219500 |
| 2025-06-26 | 48.70 | $49.47 | 232200 |
| 2025-06-25 | 48.60 | $49.18 | 407600 |
| 2025-06-24 | 48.53 | $49.17 | 312800 |
| 2025-06-23 | 48.45 | $48.74 | 234000 |
| 2025-06-20 | 48.40 | $48.34 | 173700 |
| 2025-06-18 | 48.39 | $48.42 | 332000 |
| 2025-06-17 | 48.37 | $48.40 | 148900 |
| 2025-06-16 | 48.35 | $48.69 | 205600 |
| 2025-06-13 | 48.31 | $48.33 | 315200 |
| 2025-06-12 | 48.29 | $48.76 | 230600 |
| 2025-06-11 | 48.24 | $48.61 | 402900 |
| 2025-06-10 | 48.19 | $48.72 | 166700 |
| 2025-06-09 | 48.13 | $48.50 | 272400 |
| 2025-06-06 | 48.08 | $48.46 | 288900 |
| 2025-06-05 | 48.02 | $48.04 | 280800 |
| 2025-06-04 | 47.99 | $48.23 | 151400 |
| 2025-06-03 | 47.93 | $48.23 | 179000 |
| 2025-06-02 | 47.87 | $48.01 | 145500 |
| 2025-05-30 | 47.82 | $48.12 | 207700 |
| 2025-05-29 | 47.74 | $48.10 | 1.2M |
| 2025-05-28 | 47.66 | $48.02 | 164500 |
| 2025-05-27 | 47.58 | $48.22 | 205900 |
| 2025-05-23 | 47.46 | $47.41 | 234200 |
| 2025-05-22 | 47.42 | $47.65 | 224400 |
| 2025-05-21 | 47.34 | $47.60 | 310500 |
| 2025-05-20 | 47.25 | $48.29 | 404300 |
| 2025-05-19 | 47.07 | $48.42 | 179900 |
| 2025-05-16 | 46.85 | $48.37 | 235100 |
| 2025-05-15 | 46.62 | $48.11 | 288500 |
| 2025-05-14 | 46.39 | $47.95 | 332900 |
| 2025-05-13 | 46.16 | $47.89 | 226700 |
| 2025-05-12 | 45.92 | $47.65 | 268100 |
| 2025-05-09 | 45.69 | $46.31 | 164300 |
| 2025-05-08 | 45.57 | $46.44 | 312500 |
| 2025-05-07 | 45.43 | $46.08 | 140300 |
| 2025-05-06 | 45.31 | $45.93 | 121700 |
| 2025-05-05 | 45.18 | $46.23 | 450800 |
| 2025-05-02 | 45.00 | $46.47 | 213600 |
| 2025-05-01 | 44.79 | $45.92 | 238700 |
| 2025-04-30 | 44.64 | $45.88 | 353300 |
| 2025-04-29 | 44.49 | $45.90 | 347600 |
| 2025-04-28 | 44.35 | $45.67 | 174900 |
| 2025-04-25 | 44.23 | $45.62 | 167300 |
| 2025-04-24 | 44.12 | $45.59 | 105700 |
| 2025-04-23 | 44.03 | $44.47 | 249800 |
| 2025-04-22 | 44.06 | $43.80 | 126700 |
| 2025-04-21 | 44.17 | $42.73 | 205500 |
| 2025-04-17 | 44.40 | $43.76 | 279100 |
| 2025-04-16 | 44.56 | $43.69 | 164800 |
| 2025-04-15 | 44.73 | $44.64 | 156000 |
| 2025-04-14 | 44.82 | $44.71 | 184100 |
| 2025-04-11 | 44.92 | $44.31 | 189200 |
| 2025-04-10 | 45.06 | $43.57 | 778600 |
| 2025-04-09 | 45.29 | $45.07 | 446600 |
| 2025-04-08 | 45.38 | $41.31 | 689100 |
| 2025-04-07 | 45.86 | $42.28 | 1.3M |
| 2025-04-04 | 46.26 | $42.02 | 581400 |
| 2025-04-03 | 46.71 | $44.65 | 242400 |
| 2025-04-02 | 46.93 | $46.70 | 143800 |
| 2025-04-01 | 46.95 | $46.44 | 493500 |
| 2025-03-31 | 47.01 | $46.61 | 175200 |
| 2025-03-28 | 47.07 | $46.36 | 156500 |
| 2025-03-27 | 47.16 | $47.37 | 79700 |
| 2025-03-26 | 47.16 | $47.50 | 71000 |
| 2025-03-25 | 47.16 | $47.83 | 133300 |
| 2025-03-24 | 47.13 | $47.89 | 207500 |
| 2025-03-21 | 47.11 | $47.01 | 92100 |
| 2025-03-20 | 47.19 | $46.95 | 109300 |
| 2025-03-19 | 47.29 | $47.05 | 123200 |
| 2025-03-18 | 47.39 | $46.57 | 87600 |
| 2025-03-17 | 47.57 | $47.04 | 308800 |
| 2025-03-14 | 47.71 | $46.74 | 460300 |
| 2025-03-13 | 47.90 | $45.80 | 524900 |
| 2025-03-12 | 48.20 | $46.54 | 188100 |
| 2025-03-11 | 48.45 | $46.17 | 188100 |
| 2025-03-10 | 48.76 | $46.53 | 201800 |
| 2025-03-07 | 49.04 | $47.74 | 162100 |
| 2025-03-06 | 49.22 | $47.48 | 224600 |
| 2025-03-05 | 49.44 | $48.30 | 251500 |
| 2025-03-04 | 49.59 | $47.79 | 183400 |
| 2025-03-03 | 49.80 | $48.39 | 241700 |
| 2025-02-28 | 49.96 | $49.51 | 173800 |
| 2025-02-27 | 50.02 | $48.93 | 240038 |
| 2025-02-26 | 50.14 | $49.51 | 119349 |
| 2025-02-25 | 50.20 | $49.53 | 219458 |
| 2025-02-24 | 50.27 | $49.69 | 124693 |
| 2025-02-21 | 50.33 | $49.90 | 198799 |
| 2025-02-20 | 50.37 | $50.64 | 266584 |
| 2025-02-19 | 50.34 | $50.78 | 222543 |
| 2025-02-18 | 50.30 | $50.69 | 269812 |
| 2025-02-14 | 50.26 | $50.57 | 191442 |
| 2025-02-13 | 50.23 | $50.55 | 149500 |
| 2025-02-12 | 50.20 | $50.13 | 201110 |
| 2025-02-11 | 50.20 | $50.26 | 200559 |
| 2025-02-10 | 50.18 | $50.21 | 230038 |
| 2025-02-07 | 50.15 | $49.93 | 166531 |
| 2025-02-06 | 50.16 | $50.29 | 183927 |
| 2025-02-05 | 50.12 | $50.13 | 229016 |
| 2025-02-04 | 50.10 | $49.95 | 96632 |
| 2025-02-03 | 50.09 | $49.68 | 167659 |
| 2025-01-31 | 50.11 | $50.29 | 149000 |
| 2025-01-30 | 50.06 | $50.50 | 76030 |
| 2025-01-29 | 49.99 | $50.26 | 126596 |
| 2025-01-28 | 49.95 | $50.44 | 134544 |
| 2025-01-27 | 49.88 | $50.11 | 218824 |
| 2025-01-24 | 49.85 | $50.66 | 140900 |
| 2025-01-23 | 49.77 | $50.81 | 208000 |
| 2025-01-22 | 49.67 | $50.63 | 127900 |
| 2025-01-21 | 49.57 | $50.33 | 269844 |
| 2025-01-17 | 49.50 | $50.01 | 140200 |
| 2025-01-16 | 49.46 | $49.58 | 241030 |
| 2025-01-15 | 49.47 | $49.68 | 321219 |
| 2025-01-14 | 49.47 | $48.84 | 145737 |
| 2025-01-13 | 49.57 | $48.78 | 248547 |
| 2025-01-10 | 49.67 | $48.74 | 169695 |
| 2025-01-08 | 49.79 | $49.39 | 135800 |
| 2025-01-07 | 49.85 | $49.32 | 193130 |
| 2025-01-06 | 49.92 | $49.90 | 192056 |
| 2025-01-03 | 49.94 | $49.59 | 149300 |
| 2025-01-02 | 50.00 | $49.34 | 124910 |
| 2024-12-31 | 50.09 | $49.45 | 87600 |
| 2024-12-30 | 50.17 | $49.61 | 118934 |
| 2024-12-27 | 50.24 | $50.11 | 65500 |
| 2024-12-26 | 50.26 | $50.62 | 91544 |
| 2024-12-24 | 50.24 | $50.60 | 108920 |
| 2024-12-23 | 50.21 | $50.11 | 99400 |
| 2024-12-20 | 50.24 | $49.72 | 171431 |
| 2024-12-19 | 50.30 | $49.19 | 158355 |
| 2024-12-18 | 50.41 | $49.20 | 141900 |
| 2024-12-17 | 50.53 | $50.48 | 326413 |
| 2024-12-16 | 50.52 | $50.67 | 100600 |
| 2024-12-13 | 50.49 | $50.52 | 119800 |
| 2024-12-12 | 50.47 | $50.56 | 122921 |
| 2024-12-11 | 50.44 | $50.68 | 97000 |
| 2024-12-10 | 50.41 | $50.35 | 92800 |
| 2024-12-09 | 50.40 | $50.54 | 93306 |
| 2024-12-06 | 50.37 | $50.68 | 67013 |
| 2024-12-05 | 50.33 | $50.55 | 80206 |
| 2024-12-04 | 50.29 | $50.59 | 84349 |
| 2024-12-03 | 50.24 | $50.38 | 118732 |
| 2024-12-02 | 50.20 | $50.73 | 98700 |
| 2024-11-29 | 50.12 | $50.66 | 51548 |
| 2024-11-27 | 50.04 | $50.53 | 104837 |
| 2024-11-26 | 49.96 | $50.53 | 91400 |
| 2024-11-25 | 49.87 | $50.31 | 113385 |
| 2024-11-22 | 49.81 | $50.18 | 81200 |
| 2024-11-21 | 49.74 | $50.04 | 98414 |
| 2024-11-20 | 49.69 | $49.82 | 93738 |
| 2024-11-19 | 49.66 | $49.82 | 88900 |
| 2024-11-18 | 49.62 | $49.67 | 83010 |
| 2024-11-15 | 49.60 | $49.48 | 128056 |
| 2024-11-14 | 49.60 | $50.10 | 87600 |
| 2024-11-13 | 49.53 | $50.32 | 105901 |
| 2024-11-12 | 49.44 | $50.16 | 113600 |
| 2024-11-11 | 49.35 | $50.27 | 119400 |
| 2024-11-08 | 49.26 | $50.21 | 61410 |
| 2024-11-07 | 49.16 | $50.06 | 82423 |
| 2024-11-06 | 49.08 | $49.74 | 127007 |
| 2024-11-05 | 49.02 | $48.72 | 41431 |
| 2024-11-04 | 49.05 | $48.19 | 72200 |
| 2024-11-01 | 49.14 | $48.64 | 151446 |
| 2024-10-31 | 49.19 | $48.51 | 88961 |
| 2024-10-30 | 49.25 | $49.24 | 56900 |
| 2024-10-29 | 49.23 | $49.36 | 46906 |
| 2024-10-28 | 49.20 | $49.31 | 122384 |
| 2024-10-25 | 49.17 | $49.18 | 50500 |
| 2024-10-24 | 49.15 | $49.18 | 66745 |
| 2024-10-23 | 49.14 | $49.08 | 112100 |
| 2024-10-22 | 49.13 | $49.46 | 47544 |
| 2024-10-21 | 49.08 | $49.45 | 82900 |
| 2024-10-18 | 49.03 | $49.49 | 40713 |
| 2024-10-17 | 48.97 | $49.37 | 87801 |
| 2024-10-16 | 48.92 | $49.34 | 67440 |
| 2024-10-15 | 48.87 | $49.19 | 102821 |
| 2024-10-14 | 48.82 | $49.45 | 62000 |
| 2024-10-11 | 48.75 | $49.19 | 66445 |
| 2024-10-10 | 48.69 | $48.96 | 68438 |
| 2024-10-09 | 48.66 | $48.97 | 62900 |
| 2024-10-08 | 48.61 | $48.69 | 63218 |
| 2024-10-07 | 48.59 | $48.31 | 48042 |
| 2024-10-04 | 48.59 | $48.67 | 31183 |
| 2024-10-03 | 48.55 | $48.32 | 41600 |
| 2024-10-02 | 48.53 | $48.37 | 55900 |
| 2024-10-01 | 48.51 | $48.70 | 39600 |
| 2024-09-30 | 48.45 | $49.09 | 36900 |
| 2024-09-27 | 48.34 | $48.88 | 27100 |
| 2024-09-26 | 48.26 | $48.92 | 41900 |
| 2024-09-25 | 48.17 | $48.79 | 34715 |
| 2024-09-24 | 48.09 | $48.84 | 38700 |
| 2024-09-23 | 48.00 | $48.72 | 69300 |
| 2024-09-20 | 47.91 | $48.67 | 45500 |
| 2024-09-19 | 47.83 | $48.81 | 57440 |
| 2024-09-18 | 47.74 | $48.09 | 24500 |
| 2024-09-17 | 47.71 | $48.33 | 54900 |
| 2024-09-16 | 47.65 | $48.16 | 48916 |
| 2024-09-13 | 47.61 | $48.08 | 34318 |
| 2024-09-12 | 47.58 | $47.88 | 55132 |
| 2024-09-11 | 47.56 | $47.54 | 18706 |
| 2024-09-10 | 47.57 | $47.15 | 62700 |
| 2024-09-09 | 47.61 | $46.90 | 25832 |
| 2024-09-06 | 47.67 | $46.35 | 49100 |
| 2024-09-05 | 47.78 | $47.09 | 28036 |
| 2024-09-04 | 47.82 | $47.18 | 40533 |
| 2024-09-03 | 47.83 | $47.69 | 98300 |
| 2024-08-30 | 47.78 | $48.52 | 34231 |
| 2024-08-29 | 47.64 | $48.23 | 95200 |
| 2024-08-28 | 47.52 | $48.04 | 64115 |
| 2024-08-27 | 47.42 | $48.19 | 63628 |
| 2024-08-26 | 47.30 | $48.19 | 28000 |
| 2024-08-23 | 47.17 | $48.24 | 65800 |
| 2024-08-22 | 47.04 | $47.82 | 62700 |
| 2024-08-21 | 46.94 | $48.12 | 35300 |
| 2024-08-20 | 46.80 | $47.97 | 62826 |
| 2024-08-19 | 46.68 | $48.03 | 47500 |
| 2024-08-16 | 46.56 | $47.69 | 24100 |
| 2024-08-15 | 46.46 | $47.59 | 31734 |
| 2024-08-14 | 46.38 | $46.97 | 35647 |
| 2024-08-13 | 46.35 | $46.79 | 46811 |
| 2024-08-12 | 46.36 | $46.11 | 33400 |
| 2024-08-09 | 46.44 | $46.08 | 24450 |
| 2024-08-08 | 46.53 | $45.99 | 48828 |
| 2024-08-07 | 46.64 | $44.87 | 37926 |
| 2024-08-06 | 46.87 | $45.17 | 44624 |
| 2024-08-05 | 47.08 | $44.73 | 120749 |
| 2024-08-02 | 47.36 | $46.05 | 76864 |
| 2024-08-01 | 47.51 | $47.16 | 68527 |
| 2024-07-31 | 47.57 | $47.72 | 38700 |
| 2024-07-30 | 47.56 | $47.04 | 123750 |
| 2024-07-29 | 47.63 | $47.35 | 47200 |
| 2024-07-26 | 47.67 | $47.28 | 63904 |
| 2024-07-25 | 47.71 | $46.72 | 80230 |
| 2024-07-24 | 47.81 | $46.98 | 31608 |
| 2024-07-23 | 47.89 | $47.83 | 28700 |
| 2024-07-22 | 47.89 | $47.87 | 43352 |
| 2024-07-19 | 47.88 | $47.48 | 16600 |
| 2024-07-18 | 47.91 | $47.72 | 81848 |
| 2024-07-17 | 47.91 | $47.97 | 87690 |
| 2024-07-16 | 47.89 | $48.43 | 83400 |
| 2024-07-15 | 47.82 | $48.23 | 32826 |
| 2024-07-12 | 47.76 | $48.18 | 42900 |
| 2024-07-11 | 47.71 | $47.89 | 97041 |
| 2024-07-10 | 47.67 | $48.21 | 134503 |
| 2024-07-09 | 47.60 | $47.91 | 70013 |
| 2024-07-08 | 47.55 | $47.90 | 54600 |
| 2024-07-05 | 47.50 | $47.88 | 52431 |
| 2024-07-03 | 47.44 | $47.65 | 32800 |
| 2024-07-02 | 47.40 | $47.41 | 33097 |
| 2024-07-01 | 47.38 | $47.63 | 39600 |
| 2024-06-28 | 47.33 | $47.47 | 57483 |
| 2024-06-27 | 47.29 | $47.61 | 58100 |
| 2024-06-26 | 47.23 | $47.54 | 30425 |
| 2024-06-25 | 47.18 | $47.50 | 82200 |
| 2024-06-24 | 47.12 | $47.41 | 69142 |
| 2024-06-21 | 47.07 | $47.48 | 57400 |
| 2024-06-20 | 47.01 | $47.52 | 95428 |
| 2024-06-18 | 46.94 | $47.55 | 50812 |
| 2024-06-17 | 46.87 | $47.45 | 53035 |
| 2024-06-14 | 46.80 | $47.23 | 43012 |
| 2024-06-13 | 46.75 | $47.19 | 94429 |
| 2024-06-12 | 46.70 | $47.20 | 53900 |
| 2024-06-11 | 46.64 | $46.84 | 28201 |
| 2024-06-10 | 46.62 | $46.74 | 35300 |
| 2024-06-07 | 46.60 | $46.71 | 32538 |
| 2024-06-06 | 46.58 | $46.78 | 35916 |
| 2024-06-05 | 46.55 | $46.70 | 35746 |
| 2024-06-04 | 46.53 | $46.28 | 30200 |
| 2024-06-03 | 46.54 | $46.64 | 40126 |
| 2024-05-31 | 46.51 | $46.69 | 24000 |
| 2024-05-30 | 46.47 | $46.28 | 202820 |
| 2024-05-29 | 46.46 | $46.49 | 34500 |
| 2024-05-28 | 46.42 | $46.71 | 45600 |
| 2024-05-24 | 46.36 | $46.65 | 24000 |
| 2024-05-23 | 46.30 | $46.48 | 40770 |
| 2024-05-22 | 46.24 | $46.68 | 58800 |
| 2024-05-21 | 46.16 | $46.77 | 17613 |
| 2024-05-20 | 46.07 | $46.77 | 32100 |
| 2024-05-17 | 45.97 | $46.66 | 40564 |
| 2024-05-16 | 45.86 | $46.67 | 35533 |
| 2024-05-15 | 45.75 | $46.64 | 19633 |
| 2024-05-14 | 45.63 | $46.25 | 16200 |
| 2024-05-13 | 45.54 | $46.09 | 51248 |
| 2024-05-10 | 45.46 | $46.07 | 20260 |
| 2024-05-09 | 45.38 | $46.00 | 37534 |
| 2024-05-08 | 45.31 | $45.85 | 173145 |
| 2024-05-07 | 45.26 | $45.81 | 84231 |
| 2024-05-06 | 45.21 | $45.77 | 140738 |
| 2024-05-03 | 45.17 | $45.39 | 17600 |
| 2024-05-02 | 45.17 | $44.91 | 20900 |
| 2024-05-01 | 45.22 | $44.90 | 53102 |
| 2024-04-30 | 45.28 | $44.97 | 25532 |
| 2024-04-29 | 45.34 | $45.67 | 70900 |
| 2024-04-26 | 45.33 | $45.55 | 31900 |
| 2024-04-25 | 45.35 | $45.05 | 37600 |
| 2024-04-24 | 45.42 | $45.29 | 28600 |
| 2024-04-23 | 45.48 | $45.29 | 25300 |
| 2024-04-22 | 45.54 | $44.73 | 16100 |
| 2024-04-19 | 45.67 | $44.36 | 30640 |
| 2024-04-18 | 45.84 | $44.81 | 21800 |
| 2024-04-17 | 45.98 | $44.80 | 22539 |
| 2024-04-16 | 46.13 | $45.12 | 24800 |
| 2024-04-15 | 46.26 | $45.14 | 19100 |
| 2024-04-12 | 46.39 | $45.72 | 26900 |
| 2024-04-11 | 46.46 | $46.33 | 49500 |
| 2024-04-10 | 46.48 | $46.01 | 36400 |
| 2024-04-09 | 46.53 | $46.40 | 58400 |
| 2024-04-08 | 46.54 | $46.36 | 23200 |
| 2024-04-05 | 46.55 | $46.30 | 9100 |
| 2024-04-04 | 46.57 | $45.90 | 43500 |
| 2024-04-03 | 46.63 | $46.37 | 30200 |
| 2024-04-02 | 46.63 | $46.37 | 32100 |
| 2024-04-01 | 46.64 | $46.98 | 26600 |
| 2024-03-28 | 46.59 | $47.01 | 24734 |
| 2024-03-27 | 46.53 | $46.99 | 48729 |
| 2024-03-26 | 46.46 | $46.70 | 53000 |
| 2024-03-25 | 46.43 | $46.77 | 16738 |
| 2024-03-22 | 46.38 | $46.83 | 21135 |
| 2024-03-21 | 46.32 | $46.86 | 47443 |
| 2024-03-20 | 46.25 | $46.75 | 16100 |
| 2024-03-19 | 46.19 | $46.53 | 41337 |
| 2024-03-18 | 46.15 | $46.28 | 20200 |
| 2024-03-15 | 46.12 | $46.02 | 11340 |
| 2024-03-14 | 46.12 | $46.36 | 74300 |
| 2024-03-13 | 46.08 | $46.38 | 34700 |
| 2024-03-12 | 46.03 | $46.39 | 92710 |
| 2024-03-11 | 45.98 | $46.10 | 35029 |
| 2024-03-08 | 45.95 | $46.06 | 52500 |
| 2024-03-07 | 45.92 | $46.23 | 25600 |
| 2024-03-06 | 45.87 | $45.88 | 25322 |
| 2024-03-05 | 45.86 | $45.70 | 17243 |
| 2024-03-04 | 45.85 | $46.09 | 37300 |
| 2024-03-01 | 45.81 | $46.47 | 39145 |
| 2024-02-29 | 45.72 | $46.12 | 29200 |
| 2024-02-28 | 45.65 | $46.04 | 10000 |
| 2024-02-27 | 45.60 | $45.97 | 26200 |
| 2024-02-26 | 45.54 | $46.01 | 11300 |
| 2024-02-23 | 45.47 | $46.11 | 17922 |
| 2024-02-22 | 45.39 | $46.04 | 33000 |
| 2024-02-21 | 45.31 | $45.31 | 22600 |
| 2024-02-20 | 45.30 | $45.38 | 52605 |
| 2024-02-16 | 45.28 | $45.48 | 19140 |
| 2024-02-15 | 45.24 | $45.69 | 23400 |
| 2024-02-14 | 45.17 | $45.51 | 42728 |
| 2024-02-13 | 45.12 | $44.99 | 127400 |
| 2024-02-12 | 45.10 | $45.56 | 78823 |
| 2024-02-09 | 45.03 | $45.57 | 32100 |
| 2024-02-08 | 44.95 | $45.36 | 29700 |
| 2024-02-07 | 44.88 | $45.33 | 15300 |
| 2024-02-06 | 44.81 | $45.06 | 19400 |
| 2024-02-05 | 44.76 | $45.03 | 18400 |
| 2024-02-02 | 44.71 | $45.06 | 14400 |
| 2024-02-01 | 44.64 | $45.14 | 10620 |
| 2024-01-31 | 44.56 | $44.60 | 16915 |
| 2024-01-30 | 44.52 | $45.15 | 31700 |
| 2024-01-29 | 44.43 | $45.15 | 19235 |
| 2024-01-26 | 44.33 | $44.88 | 14400 |
| 2024-01-25 | 44.25 | $45.02 | 6305 |
| 2024-01-24 | 44.16 | $44.73 | 23500 |
| 2024-01-23 | 44.09 | $44.71 | 8724 |
| 2024-01-22 | 44.02 | $44.60 | 10200 |
| 2024-01-19 | 43.95 | $44.52 | 21300 |
| 2024-01-18 | 43.89 | $44.08 | 10000 |
| 2024-01-17 | 43.88 | $43.75 | 4940 |
| 2024-01-16 | 43.89 | $44.07 | 17829 |
| 2024-01-12 | 43.87 | $44.10 | 15549 |
| 2024-01-11 | 43.85 | $44.05 | 6205 |
| 2024-01-10 | 43.83 | $44.17 | 26321 |
| 2024-01-09 | 43.80 | $43.86 | 4700 |
| 2024-01-08 | 43.79 | $43.85 | 11703 |
| 2024-01-05 | 43.77 | $43.39 | 71400 |
| 2024-01-04 | 43.79 | $43.32 | 38900 |
| 2024-01-03 | 43.82 | $43.40 | 10600 |
| 2024-01-02 | 43.84 | $43.71 | 12500 |
| 2023-12-29 | 43.82 | $43.91 | 37444 |
| 2023-12-28 | 43.78 | $43.99 | 32800 |
| 2023-12-27 | 43.73 | $44.23 | 27600 |
| 2023-12-26 | 43.64 | $44.21 | 21104 |
| 2023-12-22 | 43.55 | $44.06 | 18544 |
| 2023-12-21 | 43.47 | $44.09 | 125203 |
| 2023-12-20 | 43.37 | $43.72 | 38919 |
| 2023-12-19 | 43.31 | $44.15 | 21800 |
| 2023-12-18 | 43.19 | $44.01 | 31300 |
| 2023-12-15 | 43.08 | $43.82 | 31000 |
| 2023-12-14 | 42.99 | $43.86 | 59100 |
| 2023-12-13 | 42.88 | $43.70 | 28727 |
| 2023-12-12 | 42.77 | $43.31 | 19300 |
| 2023-12-11 | 42.70 | $43.14 | 27700 |
| 2023-12-08 | 42.64 | $42.97 | 29600 |
| 2023-12-07 | 42.58 | $42.82 | 12205 |
| 2023-12-06 | 42.53 | $42.63 | 9729 |
| 2023-12-05 | 42.49 | $42.65 | 16000 |
| 2023-12-04 | 42.44 | $42.59 | 130705 |
| 2023-12-01 | 42.39 | $42.95 | 4200 |
| 2023-11-30 | 42.30 | $42.71 | 11700 |
| 2023-11-29 | 42.22 | $42.57 | 1340 |
| 2023-11-28 | 42.14 | $42.59 | 6939 |
| 2023-11-27 | 42.04 | $42.55 | 2720 |
| 2023-11-24 | 41.93 | $42.61 | 4500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.43
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.56
Average
49.32
Maximum
56.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.43 | $55.03 | 1.1M |
| 2026-07-16 | 55.50 | $55.46 | 970931 |
| 2026-07-15 | 55.48 | $55.69 | 1.0M |
| 2026-07-14 | 55.42 | $55.51 | 818804 |
| 2026-07-13 | 55.38 | $55.35 | 889700 |
| 2026-07-10 | 55.37 | $55.70 | 719995 |
| 2026-07-09 | 55.28 | $55.52 | 964300 |
| 2026-07-08 | 55.21 | $55.11 | 952100 |
| 2026-07-07 | 55.22 | $55.25 | 820832 |
| 2026-07-06 | 55.21 | $55.47 | 960306 |
| 2026-07-02 | 55.14 | $55.04 | 1.3M |
| 2026-07-01 | 55.15 | $55.11 | 1.2M |
| 2026-06-30 | 55.14 | $55.57 | 906311 |
| 2026-06-29 | 55.04 | $55.19 | 808694 |
| 2026-06-26 | 55.00 | $54.50 | 924500 |
| 2026-06-25 | 55.10 | $54.62 | 1.1M |
| 2026-06-24 | 55.19 | $54.60 | 1.2M |
| 2026-06-23 | 55.30 | $54.64 | 1.1M |
| 2026-06-22 | 55.42 | $55.36 | 858246 |
| 2026-06-18 | 55.40 | $55.50 | 728200 |
| 2026-06-17 | 55.35 | $54.98 | 874900 |
| 2026-06-16 | 55.40 | $55.54 | 582400 |
| 2026-06-15 | 55.34 | $55.80 | 906202 |
| 2026-06-12 | 55.21 | $54.97 | 720133 |
| 2026-06-11 | 55.23 | $54.67 | 720171 |
| 2026-06-10 | 55.32 | $53.79 | 922500 |
| 2026-06-09 | 55.60 | $54.60 | 1.2M |
| 2026-06-08 | 55.76 | $54.73 | 1.4M |
| 2026-06-05 | 55.91 | $54.57 | 1.2M |
| 2026-06-04 | 56.12 | $55.78 | 729737 |
| 2026-06-03 | 56.10 | $55.61 | 780736 |
| 2026-06-02 | 56.11 | $55.88 | 660900 |
| 2026-06-01 | 56.06 | $55.82 | 875439 |
| 2026-05-29 | 56.00 | $56.12 | 833336 |
| 2026-05-28 | 55.87 | $56.01 | 945886 |
| 2026-05-27 | 55.74 | $55.75 | 871941 |
| 2026-05-26 | 55.64 | $55.75 | 719019 |
| 2026-05-22 | 55.51 | $55.46 | 743917 |
| 2026-05-21 | 55.43 | $55.27 | 642737 |
| 2026-05-20 | 55.36 | $55.16 | 2.2M |
| 2026-05-19 | 55.30 | $54.71 | 734458 |
| 2026-05-18 | 55.31 | $54.99 | 895400 |
| 2026-05-15 | 55.27 | $55.05 | 740000 |
| 2026-05-14 | 55.20 | $55.58 | 1.3M |
| 2026-05-13 | 55.01 | $55.19 | 746400 |
| 2026-05-12 | 54.85 | $54.95 | 701000 |
| 2026-05-11 | 54.72 | $54.99 | 775700 |
| 2026-05-08 | 54.56 | $54.91 | 880572 |
| 2026-05-07 | 54.37 | $54.51 | 859800 |
| 2026-05-06 | 54.24 | $54.64 | 800438 |
| 2026-05-05 | 54.06 | $54.06 | 861332 |
| 2026-05-04 | 53.96 | $53.71 | 636534 |
| 2026-05-01 | 53.91 | $53.86 | 577319 |
| 2026-04-30 | 53.83 | $54.13 | 626329 |
| 2026-04-29 | 53.66 | $53.69 | 580830 |
| 2026-04-28 | 53.56 | $53.69 | 531200 |
| 2026-04-27 | 53.43 | $53.93 | 1.6M |
| 2026-04-24 | 53.23 | $53.83 | 600306 |
| 2026-04-23 | 53.02 | $53.49 | 708450 |
| 2026-04-22 | 52.83 | $53.66 | 620401 |
| 2026-04-21 | 52.58 | $53.21 | 570722 |
| 2026-04-20 | 52.38 | $53.50 | 577737 |
| 2026-04-17 | 52.08 | $53.59 | 868200 |
| 2026-04-16 | 51.71 | $53.05 | 690029 |
| 2026-04-15 | 51.40 | $52.95 | 676700 |
| 2026-04-14 | 51.06 | $52.60 | 752020 |
| 2026-04-13 | 50.73 | $52.15 | 611400 |
| 2026-04-10 | 50.45 | $51.69 | 612005 |
| 2026-04-09 | 50.22 | $51.72 | 679620 |
| 2026-04-08 | 49.95 | $51.44 | 748145 |
| 2026-04-07 | 49.69 | $50.32 | 1.2M |
| 2026-04-06 | 49.64 | $50.29 | 844428 |
| 2026-04-02 | 49.59 | $50.12 | 722301 |
| 2026-04-01 | 49.57 | $50.00 | 835789 |
| 2026-03-31 | 49.58 | $50.04 | 849624 |
| 2026-03-30 | 49.59 | $48.68 | 746339 |
| 2026-03-27 | 49.89 | $48.84 | 777571 |
| 2026-03-26 | 50.21 | $49.65 | 740665 |
| 2026-03-25 | 50.41 | $50.49 | 567236 |
| 2026-03-24 | 50.48 | $50.22 | 553740 |
| 2026-03-23 | 50.62 | $50.36 | 877527 |
| 2026-03-20 | 50.75 | $49.84 | 689116 |
| 2026-03-19 | 51.02 | $50.57 | 704300 |
| 2026-03-18 | 51.17 | $50.69 | 598120 |
| 2026-03-17 | 51.34 | $51.35 | 455053 |
| 2026-03-16 | 51.39 | $51.18 | 1.1M |
| 2026-03-13 | 51.49 | $50.69 | 1.1M |
| 2026-03-12 | 51.71 | $50.98 | 574800 |
| 2026-03-11 | 51.91 | $51.70 | 539955 |
| 2026-03-10 | 51.99 | $51.74 | 577600 |
| 2026-03-09 | 52.08 | $51.81 | 935550 |
| 2026-03-06 | 52.17 | $51.36 | 750409 |
| 2026-03-05 | 52.37 | $52.03 | 760947 |
| 2026-03-04 | 52.46 | $52.29 | 942279 |
| 2026-03-03 | 52.51 | $51.95 | 1.1M |
| 2026-03-02 | 52.64 | $52.36 | 611200 |
| 2026-02-27 | 52.70 | $52.71 | 1.2M |
| 2026-02-26 | 52.70 | $52.90 | 756965 |
| 2026-02-25 | 52.67 | $53.12 | 723500 |
| 2026-02-24 | 52.58 | $52.76 | 744044 |
| 2026-02-23 | 52.55 | $52.39 | 859620 |
| 2026-02-20 | 52.60 | $52.87 | 553234 |
| 2026-02-19 | 52.56 | $52.46 | 619962 |
| 2026-02-18 | 52.59 | $52.60 | 449200 |
| 2026-02-17 | 52.60 | $52.36 | 754737 |
| 2026-02-13 | 52.67 | $52.26 | 552132 |
| 2026-02-12 | 52.77 | $52.23 | 645105 |
| 2026-02-11 | 52.89 | $52.93 | 1.0M |
| 2026-02-10 | 52.88 | $52.95 | 604600 |
| 2026-02-09 | 52.87 | $53.04 | 785945 |
| 2026-02-06 | 52.83 | $52.81 | 1.0M |
| 2026-02-05 | 52.84 | $51.89 | 967331 |
| 2026-02-04 | 53.04 | $52.48 | 1.0M |
| 2026-02-03 | 53.15 | $52.72 | 864980 |
| 2026-02-02 | 53.23 | $53.09 | 955200 |
| 2026-01-30 | 53.25 | $53.23 | 594420 |
| 2026-01-29 | 53.23 | $53.34 | 629200 |
| 2026-01-28 | 53.19 | $53.40 | 967008 |
| 2026-01-27 | 53.12 | $53.41 | 641100 |
| 2026-01-26 | 53.05 | $53.24 | 604711 |
| 2026-01-23 | 52.99 | $53.01 | 726200 |
| 2026-01-22 | 52.98 | $52.97 | 782449 |
| 2026-01-21 | 52.97 | $52.72 | 782721 |
| 2026-01-20 | 53.01 | $52.19 | 2.0M |
| 2026-01-16 | 53.17 | $53.11 | 636400 |
| 2026-01-15 | 53.16 | $53.11 | 746010 |
| 2026-01-14 | 53.15 | $53.02 | 703166 |
| 2026-01-13 | 53.15 | $53.20 | 539417 |
| 2026-01-12 | 53.11 | $53.28 | 743620 |
| 2026-01-09 | 53.05 | $53.22 | 816331 |
| 2026-01-08 | 53.00 | $52.95 | 953817 |
| 2026-01-07 | 52.99 | $52.93 | 1.0M |
| 2026-01-06 | 52.98 | $53.06 | 658600 |
| 2026-01-05 | 52.94 | $52.80 | 807800 |
| 2026-01-02 | 52.94 | $52.53 | 692825 |
| 2025-12-31 | 53.01 | $52.80 | 642464 |
| 2025-12-30 | 53.03 | $53.11 | 734510 |
| 2025-12-29 | 52.98 | $53.15 | 643282 |
| 2025-12-26 | 52.91 | $53.28 | 515536 |
| 2025-12-24 | 52.81 | $53.28 | 454000 |
| 2025-12-23 | 52.69 | $53.13 | 1.2M |
| 2025-12-22 | 52.58 | $52.96 | 704167 |
| 2025-12-19 | 52.49 | $52.66 | 571640 |
| 2025-12-18 | 52.44 | $52.23 | 736161 |
| 2025-12-17 | 52.48 | $51.88 | 935472 |
| 2025-12-16 | 52.60 | $52.35 | 629672 |
| 2025-12-15 | 52.64 | $52.48 | 568100 |
| 2025-12-12 | 52.65 | $52.52 | 619648 |
| 2025-12-11 | 52.66 | $52.96 | 765448 |
| 2025-12-10 | 52.57 | $52.86 | 558116 |
| 2025-12-09 | 52.50 | $52.57 | 493502 |
| 2025-12-08 | 52.46 | $52.61 | 770760 |
| 2025-12-05 | 52.42 | $52.71 | 909773 |
| 2025-12-04 | 52.35 | $52.63 | 731235 |
| 2025-12-03 | 52.28 | $52.59 | 741547 |
| 2025-12-02 | 52.21 | $52.44 | 681459 |
| 2025-12-01 | 52.15 | $52.36 | 439041 |
| 2025-11-28 | 52.11 | $52.93 | 431800 |
| 2025-11-26 | 51.94 | $52.67 | 646400 |
| 2025-11-25 | 51.80 | $52.35 | 617406 |
| 2025-11-24 | 51.70 | $51.92 | 561400 |
| 2025-11-21 | 51.68 | $51.22 | 522700 |
| 2025-11-20 | 51.81 | $50.73 | 1.1M |
| 2025-11-19 | 52.06 | $51.46 | 862000 |
| 2025-11-18 | 52.19 | $51.29 | 587500 |
| 2025-11-17 | 52.39 | $51.67 | 781700 |
| 2025-11-14 | 52.54 | $52.10 | 572100 |
| 2025-11-13 | 52.61 | $52.09 | 663900 |
| 2025-11-12 | 52.71 | $52.80 | 551000 |
| 2025-11-11 | 52.66 | $52.77 | 410700 |
| 2025-11-10 | 52.62 | $52.67 | 587500 |
| 2025-11-07 | 52.58 | $51.98 | 584400 |
| 2025-11-06 | 52.69 | $51.92 | 931300 |
| 2025-11-05 | 52.82 | $52.41 | 1.2M |
| 2025-11-04 | 52.87 | $52.25 | 674100 |
| 2025-11-03 | 52.96 | $52.74 | 560900 |
| 2025-10-31 | 52.96 | $53.03 | 542000 |
| 2025-10-30 | 52.89 | $52.90 | 473300 |
| 2025-10-29 | 52.84 | $53.34 | 929600 |
| 2025-10-28 | 52.68 | $53.35 | 1.0M |
| 2025-10-27 | 52.50 | $53.24 | 459600 |
| 2025-10-24 | 52.31 | $52.73 | 592000 |
| 2025-10-23 | 52.19 | $52.41 | 645200 |
| 2025-10-22 | 52.12 | $52.13 | 563400 |
| 2025-10-21 | 52.10 | $52.36 | 747600 |
| 2025-10-20 | 52.02 | $52.35 | 463900 |
| 2025-10-17 | 51.93 | $51.82 | 472300 |
| 2025-10-16 | 51.94 | $51.58 | 503800 |
| 2025-10-15 | 52.00 | $51.86 | 572300 |
| 2025-10-14 | 52.02 | $51.66 | 562200 |
| 2025-10-13 | 52.07 | $51.78 | 474300 |
| 2025-10-10 | 52.10 | $51.07 | 626100 |
| 2025-10-09 | 52.29 | $52.20 | 371886 |
| 2025-10-08 | 52.27 | $52.29 | 444969 |
| 2025-10-07 | 52.23 | $52.05 | 651364 |
| 2025-10-06 | 52.22 | $52.22 | 518848 |
| 2025-10-03 | 52.18 | $52.06 | 553906 |
| 2025-10-02 | 52.16 | $52.03 | 522000 |
| 2025-10-01 | 52.15 | $52.01 | 486600 |
| 2025-09-30 | 52.13 | $52.23 | 695500 |
| 2025-09-29 | 52.06 | $52.07 | 461600 |
| 2025-09-26 | 52.01 | $51.97 | 957000 |
| 2025-09-25 | 51.98 | $51.72 | 578500 |
| 2025-09-24 | 51.98 | $51.90 | 442400 |
| 2025-09-23 | 51.95 | $52.00 | 537400 |
| 2025-09-22 | 51.89 | $52.20 | 560400 |
| 2025-09-19 | 51.78 | $52.04 | 400600 |
| 2025-09-18 | 51.68 | $51.86 | 521000 |
| 2025-09-17 | 51.59 | $51.69 | 684000 |
| 2025-09-16 | 51.53 | $51.70 | 563700 |
| 2025-09-15 | 51.46 | $51.76 | 556900 |
| 2025-09-12 | 51.35 | $51.57 | 764400 |
| 2025-09-11 | 51.27 | $51.57 | 375300 |
| 2025-09-10 | 51.18 | $51.27 | 382300 |
| 2025-09-09 | 51.13 | $51.16 | 307700 |
| 2025-09-08 | 51.10 | $51.04 | 396500 |
| 2025-09-05 | 51.08 | $50.97 | 330800 |
| 2025-09-04 | 51.07 | $51.05 | 464900 |
| 2025-09-03 | 51.05 | $50.72 | 471400 |
| 2025-09-02 | 51.09 | $50.47 | 870800 |
| 2025-08-29 | 51.18 | $51.12 | 302700 |
| 2025-08-28 | 51.15 | $51.33 | 366700 |
| 2025-08-27 | 51.07 | $51.19 | 290600 |
| 2025-08-26 | 51.01 | $51.12 | 417300 |
| 2025-08-25 | 50.95 | $50.95 | 465400 |
| 2025-08-22 | 50.91 | $51.09 | 257200 |
| 2025-08-21 | 50.84 | $50.46 | 314400 |
| 2025-08-20 | 50.88 | $50.62 | 344900 |
| 2025-08-19 | 50.90 | $50.71 | 491000 |
| 2025-08-18 | 50.89 | $50.94 | 521000 |
| 2025-08-15 | 50.84 | $50.92 | 217500 |
| 2025-08-14 | 50.78 | $51.00 | 313600 |
| 2025-08-13 | 50.69 | $50.98 | 291200 |
| 2025-08-12 | 50.59 | $50.85 | 603800 |
| 2025-08-11 | 50.50 | $50.42 | 538800 |
| 2025-08-08 | 50.48 | $50.51 | 258700 |
| 2025-08-07 | 50.44 | $50.19 | 430200 |
| 2025-08-06 | 50.45 | $50.22 | 264900 |
| 2025-08-05 | 50.47 | $49.91 | 282900 |
| 2025-08-04 | 50.54 | $50.10 | 444600 |
| 2025-08-01 | 50.59 | $49.43 | 425800 |
| 2025-07-31 | 50.78 | $50.49 | 654800 |
| 2025-07-30 | 50.78 | $50.63 | 696700 |
| 2025-07-29 | 50.75 | $50.66 | 394700 |
| 2025-07-28 | 50.69 | $50.77 | 379600 |
| 2025-07-25 | 50.61 | $50.75 | 284200 |
| 2025-07-24 | 50.51 | $50.59 | 242800 |
| 2025-07-23 | 50.43 | $50.57 | 294300 |
| 2025-07-22 | 50.33 | $50.26 | 236600 |
| 2025-07-21 | 50.28 | $50.24 | 347200 |
| 2025-07-18 | 50.22 | $50.17 | 218900 |
| 2025-07-17 | 50.16 | $50.17 | 228200 |
| 2025-07-16 | 50.10 | $49.93 | 480400 |
| 2025-07-15 | 50.07 | $49.79 | 748700 |
| 2025-07-14 | 50.05 | $49.94 | 993800 |
| 2025-07-11 | 50.01 | $49.87 | 288600 |
| 2025-07-10 | 49.96 | $50.00 | 260800 |
| 2025-07-09 | 49.88 | $49.89 | 194700 |
| 2025-07-08 | 49.81 | $49.66 | 269600 |
| 2025-07-07 | 49.76 | $49.64 | 305300 |
| 2025-07-03 | 49.71 | $49.91 | 250300 |
| 2025-07-02 | 49.59 | $49.63 | 197000 |
| 2025-07-01 | 49.51 | $49.47 | 192300 |
| 2025-06-30 | 49.45 | $49.82 | 520100 |
| 2025-06-27 | 49.29 | $49.67 | 219500 |
| 2025-06-26 | 49.14 | $49.47 | 232200 |
| 2025-06-25 | 49.01 | $49.18 | 407600 |
| 2025-06-24 | 48.91 | $49.17 | 312800 |
| 2025-06-23 | 48.79 | $48.74 | 234000 |
| 2025-06-20 | 48.74 | $48.34 | 173700 |
| 2025-06-18 | 48.77 | $48.42 | 332000 |
| 2025-06-17 | 48.78 | $48.40 | 148900 |
| 2025-06-16 | 48.80 | $48.69 | 205600 |
| 2025-06-13 | 48.75 | $48.33 | 315200 |
| 2025-06-12 | 48.76 | $48.76 | 230600 |
| 2025-06-11 | 48.69 | $48.61 | 402900 |
| 2025-06-10 | 48.63 | $48.72 | 166700 |
| 2025-06-09 | 48.53 | $48.50 | 272400 |
| 2025-06-06 | 48.46 | $48.46 | 288900 |
| 2025-06-05 | 48.38 | $48.04 | 280800 |
| 2025-06-04 | 48.38 | $48.23 | 151400 |
| 2025-06-03 | 48.33 | $48.23 | 179000 |
| 2025-06-02 | 48.26 | $48.01 | 145500 |
| 2025-05-30 | 48.23 | $48.12 | 207700 |
| 2025-05-29 | 48.17 | $48.10 | 1.2M |
| 2025-05-28 | 48.10 | $48.02 | 164500 |
| 2025-05-27 | 48.03 | $48.22 | 205900 |
| 2025-05-23 | 47.90 | $47.41 | 234200 |
| 2025-05-22 | 47.91 | $47.65 | 224400 |
| 2025-05-21 | 47.87 | $47.60 | 310500 |
| 2025-05-20 | 47.84 | $48.29 | 404300 |
| 2025-05-19 | 47.64 | $48.42 | 179900 |
| 2025-05-16 | 47.39 | $48.37 | 235100 |
| 2025-05-15 | 47.09 | $48.11 | 288500 |
| 2025-05-14 | 46.81 | $47.95 | 332900 |
| 2025-05-13 | 46.50 | $47.89 | 226700 |
| 2025-05-12 | 46.16 | $47.65 | 268100 |
| 2025-05-09 | 45.81 | $46.31 | 164300 |
| 2025-05-08 | 45.69 | $46.44 | 312500 |
| 2025-05-07 | 45.52 | $46.08 | 140300 |
| 2025-05-06 | 45.40 | $45.93 | 121700 |
| 2025-05-05 | 45.29 | $46.23 | 450800 |
| 2025-05-02 | 45.10 | $46.47 | 213600 |
| 2025-05-01 | 44.82 | $45.92 | 238700 |
| 2025-04-30 | 44.63 | $45.88 | 353300 |
| 2025-04-29 | 44.41 | $45.90 | 347600 |
| 2025-04-28 | 44.16 | $45.67 | 174900 |
| 2025-04-25 | 43.91 | $45.62 | 167300 |
| 2025-04-24 | 43.65 | $45.59 | 105700 |
| 2025-04-23 | 43.35 | $44.47 | 249800 |
| 2025-04-22 | 43.25 | $43.80 | 126700 |
| 2025-04-21 | 43.28 | $42.73 | 205500 |
| 2025-04-17 | 43.54 | $43.76 | 279100 |
| 2025-04-16 | 43.64 | $43.69 | 164800 |
| 2025-04-15 | 43.78 | $44.64 | 156000 |
| 2025-04-14 | 43.75 | $44.71 | 184100 |
| 2025-04-11 | 43.71 | $44.31 | 189200 |
| 2025-04-10 | 43.75 | $43.57 | 778600 |
| 2025-04-09 | 43.96 | $45.07 | 446600 |
| 2025-04-08 | 43.90 | $41.31 | 689100 |
| 2025-04-07 | 44.64 | $42.28 | 1.3M |
| 2025-04-04 | 45.29 | $42.02 | 581400 |
| 2025-04-03 | 46.11 | $44.65 | 242400 |
| 2025-04-02 | 46.51 | $46.70 | 143800 |
| 2025-04-01 | 46.55 | $46.44 | 493500 |
| 2025-03-31 | 46.65 | $46.61 | 175200 |
| 2025-03-28 | 46.74 | $46.36 | 156500 |
| 2025-03-27 | 46.90 | $47.37 | 79700 |
| 2025-03-26 | 46.87 | $47.50 | 71000 |
| 2025-03-25 | 46.82 | $47.83 | 133300 |
| 2025-03-24 | 46.70 | $47.89 | 207500 |
| 2025-03-21 | 46.55 | $47.01 | 92100 |
| 2025-03-20 | 46.56 | $46.95 | 109300 |
| 2025-03-19 | 46.60 | $47.05 | 123200 |
| 2025-03-18 | 46.62 | $46.57 | 87600 |
| 2025-03-17 | 46.76 | $47.04 | 308800 |
| 2025-03-14 | 46.82 | $46.74 | 460300 |
| 2025-03-13 | 46.97 | $45.80 | 524900 |
| 2025-03-12 | 47.34 | $46.54 | 188100 |
| 2025-03-11 | 47.63 | $46.17 | 188100 |
| 2025-03-10 | 48.04 | $46.53 | 201800 |
| 2025-03-07 | 48.45 | $47.74 | 162100 |
| 2025-03-06 | 48.67 | $47.48 | 224600 |
| 2025-03-05 | 48.98 | $48.30 | 251500 |
| 2025-03-04 | 49.18 | $47.79 | 183400 |
| 2025-03-03 | 49.51 | $48.39 | 241700 |
| 2025-02-28 | 49.78 | $49.51 | 173800 |
| 2025-02-27 | 49.85 | $48.93 | 240038 |
| 2025-02-26 | 50.06 | $49.51 | 119349 |
| 2025-02-25 | 50.18 | $49.53 | 219458 |
| 2025-02-24 | 50.32 | $49.69 | 124693 |
| 2025-02-21 | 50.44 | $49.90 | 198799 |
| 2025-02-20 | 50.54 | $50.64 | 266584 |
| 2025-02-19 | 50.49 | $50.78 | 222543 |
| 2025-02-18 | 50.41 | $50.69 | 269812 |
| 2025-02-14 | 50.33 | $50.57 | 191442 |
| 2025-02-13 | 50.26 | $50.55 | 149500 |
| 2025-02-12 | 50.19 | $50.13 | 201110 |
| 2025-02-11 | 50.19 | $50.26 | 200559 |
| 2025-02-10 | 50.17 | $50.21 | 230038 |
| 2025-02-07 | 50.15 | $49.93 | 166531 |
| 2025-02-06 | 50.19 | $50.29 | 183927 |
| 2025-02-05 | 50.16 | $50.13 | 229016 |
| 2025-02-04 | 50.15 | $49.95 | 96632 |
| 2025-02-03 | 50.18 | $49.68 | 167659 |
| 2025-01-31 | 50.28 | $50.29 | 149000 |
| 2025-01-30 | 50.26 | $50.50 | 76030 |
| 2025-01-29 | 50.19 | $50.26 | 126596 |
| 2025-01-28 | 50.16 | $50.44 | 134544 |
| 2025-01-27 | 50.08 | $50.11 | 218824 |
| 2025-01-24 | 50.06 | $50.66 | 140900 |
| 2025-01-23 | 49.93 | $50.81 | 208000 |
| 2025-01-22 | 49.73 | $50.63 | 127900 |
| 2025-01-21 | 49.55 | $50.33 | 269844 |
| 2025-01-17 | 49.40 | $50.01 | 140200 |
| 2025-01-16 | 49.30 | $49.58 | 241030 |
| 2025-01-15 | 49.27 | $49.68 | 321219 |
| 2025-01-14 | 49.21 | $48.84 | 145737 |
| 2025-01-13 | 49.33 | $48.78 | 248547 |
| 2025-01-10 | 49.48 | $48.74 | 169695 |
| 2025-01-08 | 49.67 | $49.39 | 135800 |
| 2025-01-07 | 49.74 | $49.32 | 193130 |
| 2025-01-06 | 49.85 | $49.90 | 192056 |
| 2025-01-03 | 49.85 | $49.59 | 149300 |
| 2025-01-02 | 49.92 | $49.34 | 124910 |
| 2024-12-31 | 50.05 | $49.45 | 87600 |
| 2024-12-30 | 50.18 | $49.61 | 118934 |
| 2024-12-27 | 50.29 | $50.11 | 65500 |
| 2024-12-26 | 50.32 | $50.62 | 91544 |
| 2024-12-24 | 50.25 | $50.60 | 108920 |
| 2024-12-23 | 50.16 | $50.11 | 99400 |
| 2024-12-20 | 50.17 | $49.72 | 171431 |
| 2024-12-19 | 50.26 | $49.19 | 158355 |
| 2024-12-18 | 50.48 | $49.20 | 141900 |
| 2024-12-17 | 50.72 | $50.48 | 326413 |
| 2024-12-16 | 50.74 | $50.67 | 100600 |
| 2024-12-13 | 50.71 | $50.52 | 119800 |
| 2024-12-12 | 50.71 | $50.56 | 122921 |
| 2024-12-11 | 50.70 | $50.68 | 97000 |
| 2024-12-10 | 50.67 | $50.35 | 92800 |
| 2024-12-09 | 50.69 | $50.54 | 93306 |
| 2024-12-06 | 50.67 | $50.68 | 67013 |
| 2024-12-05 | 50.62 | $50.55 | 80206 |
| 2024-12-04 | 50.59 | $50.59 | 84349 |
| 2024-12-03 | 50.54 | $50.38 | 118732 |
| 2024-12-02 | 50.52 | $50.73 | 98700 |
| 2024-11-29 | 50.43 | $50.66 | 51548 |
| 2024-11-27 | 50.33 | $50.53 | 104837 |
| 2024-11-26 | 50.24 | $50.53 | 91400 |
| 2024-11-25 | 50.14 | $50.31 | 113385 |
| 2024-11-22 | 50.06 | $50.18 | 81200 |
| 2024-11-21 | 49.99 | $50.04 | 98414 |
| 2024-11-20 | 49.95 | $49.82 | 93738 |
| 2024-11-19 | 49.94 | $49.82 | 88900 |
| 2024-11-18 | 49.92 | $49.67 | 83010 |
| 2024-11-15 | 49.93 | $49.48 | 128056 |
| 2024-11-14 | 49.99 | $50.10 | 87600 |
| 2024-11-13 | 49.91 | $50.32 | 105901 |
| 2024-11-12 | 49.78 | $50.16 | 113600 |
| 2024-11-11 | 49.66 | $50.27 | 119400 |
| 2024-11-08 | 49.50 | $50.21 | 61410 |
| 2024-11-07 | 49.31 | $50.06 | 82423 |
| 2024-11-06 | 49.13 | $49.74 | 127007 |
| 2024-11-05 | 48.99 | $48.72 | 41431 |
| 2024-11-04 | 49.04 | $48.19 | 72200 |
| 2024-11-01 | 49.21 | $48.64 | 151446 |
| 2024-10-31 | 49.30 | $48.51 | 88961 |
| 2024-10-30 | 49.44 | $49.24 | 56900 |
| 2024-10-29 | 49.45 | $49.36 | 46906 |
| 2024-10-28 | 49.43 | $49.31 | 122384 |
| 2024-10-25 | 49.42 | $49.18 | 50500 |
| 2024-10-24 | 49.43 | $49.18 | 66745 |
| 2024-10-23 | 49.44 | $49.08 | 112100 |
| 2024-10-22 | 49.47 | $49.46 | 47544 |
| 2024-10-21 | 49.42 | $49.45 | 82900 |
| 2024-10-18 | 49.36 | $49.49 | 40713 |
| 2024-10-17 | 49.28 | $49.37 | 87801 |
| 2024-10-16 | 49.22 | $49.34 | 67440 |
| 2024-10-15 | 49.15 | $49.19 | 102821 |
| 2024-10-14 | 49.09 | $49.45 | 62000 |
| 2024-10-11 | 48.97 | $49.19 | 66445 |
| 2024-10-10 | 48.88 | $48.96 | 68438 |
| 2024-10-09 | 48.83 | $48.97 | 62900 |
| 2024-10-08 | 48.76 | $48.69 | 63218 |
| 2024-10-07 | 48.74 | $48.31 | 48042 |
| 2024-10-04 | 48.79 | $48.67 | 31183 |
| 2024-10-03 | 48.77 | $48.32 | 41600 |
| 2024-10-02 | 48.82 | $48.37 | 55900 |
| 2024-10-01 | 48.87 | $48.70 | 39600 |
| 2024-09-30 | 48.86 | $49.09 | 36900 |
| 2024-09-27 | 48.75 | $48.88 | 27100 |
| 2024-09-26 | 48.67 | $48.92 | 41900 |
| 2024-09-25 | 48.57 | $48.79 | 34715 |
| 2024-09-24 | 48.47 | $48.84 | 38700 |
| 2024-09-23 | 48.35 | $48.72 | 69300 |
| 2024-09-20 | 48.23 | $48.67 | 45500 |
| 2024-09-19 | 48.10 | $48.81 | 57440 |
| 2024-09-18 | 47.92 | $48.09 | 24500 |
| 2024-09-17 | 47.86 | $48.33 | 54900 |
| 2024-09-16 | 47.73 | $48.16 | 48916 |
| 2024-09-13 | 47.62 | $48.08 | 34318 |
| 2024-09-12 | 47.52 | $47.88 | 55132 |
| 2024-09-11 | 47.43 | $47.54 | 18706 |
| 2024-09-10 | 47.40 | $47.15 | 62700 |
| 2024-09-09 | 47.45 | $46.90 | 25832 |
| 2024-09-06 | 47.57 | $46.35 | 49100 |
| 2024-09-05 | 47.81 | $47.09 | 28036 |
| 2024-09-04 | 47.94 | $47.18 | 40533 |
| 2024-09-03 | 48.06 | $47.69 | 98300 |
| 2024-08-30 | 48.10 | $48.52 | 34231 |
| 2024-08-29 | 47.96 | $48.23 | 95200 |
| 2024-08-28 | 47.87 | $48.04 | 64115 |
| 2024-08-27 | 47.79 | $48.19 | 63628 |
| 2024-08-26 | 47.67 | $48.19 | 28000 |
| 2024-08-23 | 47.53 | $48.24 | 65800 |
| 2024-08-22 | 47.36 | $47.82 | 62700 |
| 2024-08-21 | 47.24 | $48.12 | 35300 |
| 2024-08-20 | 47.05 | $47.97 | 62826 |
| 2024-08-19 | 46.85 | $48.03 | 47500 |
| 2024-08-16 | 46.61 | $47.69 | 24100 |
| 2024-08-15 | 46.40 | $47.59 | 31734 |
| 2024-08-14 | 46.18 | $46.97 | 35647 |
| 2024-08-13 | 46.06 | $46.79 | 46811 |
| 2024-08-12 | 45.96 | $46.11 | 33400 |
| 2024-08-09 | 45.99 | $46.08 | 24450 |
| 2024-08-08 | 46.03 | $45.99 | 48828 |
| 2024-08-07 | 46.11 | $44.87 | 37926 |
| 2024-08-06 | 46.43 | $45.17 | 44624 |
| 2024-08-05 | 46.75 | $44.73 | 120749 |
| 2024-08-02 | 47.21 | $46.05 | 76864 |
| 2024-08-01 | 47.47 | $47.16 | 68527 |
| 2024-07-31 | 47.53 | $47.72 | 38700 |
| 2024-07-30 | 47.49 | $47.04 | 123750 |
| 2024-07-29 | 47.58 | $47.35 | 47200 |
| 2024-07-26 | 47.63 | $47.28 | 63904 |
| 2024-07-25 | 47.69 | $46.72 | 80230 |
| 2024-07-24 | 47.89 | $46.98 | 31608 |
| 2024-07-23 | 48.06 | $47.83 | 28700 |
| 2024-07-22 | 48.07 | $47.87 | 43352 |
| 2024-07-19 | 48.08 | $47.48 | 16600 |
| 2024-07-18 | 48.17 | $47.72 | 81848 |
| 2024-07-17 | 48.22 | $47.97 | 87690 |
| 2024-07-16 | 48.23 | $48.43 | 83400 |
| 2024-07-15 | 48.13 | $48.23 | 32826 |
| 2024-07-12 | 48.06 | $48.18 | 42900 |
| 2024-07-11 | 47.99 | $47.89 | 97041 |
| 2024-07-10 | 47.97 | $48.21 | 134503 |
| 2024-07-09 | 47.87 | $47.91 | 70013 |
| 2024-07-08 | 47.81 | $47.90 | 54600 |
| 2024-07-05 | 47.75 | $47.88 | 52431 |
| 2024-07-03 | 47.68 | $47.65 | 32800 |
| 2024-07-02 | 47.64 | $47.41 | 33097 |
| 2024-07-01 | 47.65 | $47.63 | 39600 |
| 2024-06-28 | 47.61 | $47.47 | 57483 |
| 2024-06-27 | 47.59 | $47.61 | 58100 |
| 2024-06-26 | 47.54 | $47.54 | 30425 |
| 2024-06-25 | 47.49 | $47.50 | 82200 |
| 2024-06-24 | 47.45 | $47.41 | 69142 |
| 2024-06-21 | 47.41 | $47.48 | 57400 |
| 2024-06-20 | 47.34 | $47.52 | 95428 |
| 2024-06-18 | 47.26 | $47.55 | 50812 |
| 2024-06-17 | 47.16 | $47.45 | 53035 |
| 2024-06-14 | 47.05 | $47.23 | 43012 |
| 2024-06-13 | 46.98 | $47.19 | 94429 |
| 2024-06-12 | 46.90 | $47.20 | 53900 |
| 2024-06-11 | 46.80 | $46.84 | 28201 |
| 2024-06-10 | 46.76 | $46.74 | 35300 |
| 2024-06-07 | 46.73 | $46.71 | 32538 |
| 2024-06-06 | 46.71 | $46.78 | 35916 |
| 2024-06-05 | 46.66 | $46.70 | 35746 |
| 2024-06-04 | 46.63 | $46.28 | 30200 |
| 2024-06-03 | 46.67 | $46.64 | 40126 |
| 2024-05-31 | 46.64 | $46.69 | 24000 |
| 2024-05-30 | 46.60 | $46.28 | 202820 |
| 2024-05-29 | 46.64 | $46.49 | 34500 |
| 2024-05-28 | 46.63 | $46.71 | 45600 |
| 2024-05-24 | 46.58 | $46.65 | 24000 |
| 2024-05-23 | 46.53 | $46.48 | 40770 |
| 2024-05-22 | 46.50 | $46.68 | 58800 |
| 2024-05-21 | 46.42 | $46.77 | 17613 |
| 2024-05-20 | 46.32 | $46.77 | 32100 |
| 2024-05-17 | 46.19 | $46.66 | 40564 |
| 2024-05-16 | 46.07 | $46.67 | 35533 |
| 2024-05-15 | 45.92 | $46.64 | 19633 |
| 2024-05-14 | 45.75 | $46.25 | 16200 |
| 2024-05-13 | 45.64 | $46.09 | 51248 |
| 2024-05-10 | 45.54 | $46.07 | 20260 |
| 2024-05-09 | 45.44 | $46.00 | 37534 |
| 2024-05-08 | 45.33 | $45.85 | 173145 |
| 2024-05-07 | 45.24 | $45.81 | 84231 |
| 2024-05-06 | 45.14 | $45.77 | 140738 |
| 2024-05-03 | 45.04 | $45.39 | 17600 |
| 2024-05-02 | 45.00 | $44.91 | 20900 |
| 2024-05-01 | 45.06 | $44.90 | 53102 |
| 2024-04-30 | 45.13 | $44.97 | 25532 |
| 2024-04-29 | 45.20 | $45.67 | 70900 |
| 2024-04-26 | 45.13 | $45.55 | 31900 |
| 2024-04-25 | 45.08 | $45.05 | 37600 |
| 2024-04-24 | 45.14 | $45.29 | 28600 |
| 2024-04-23 | 45.15 | $45.29 | 25300 |
| 2024-04-22 | 45.17 | $44.73 | 16100 |
| 2024-04-19 | 45.31 | $44.36 | 30640 |
| 2024-04-18 | 45.55 | $44.81 | 21800 |
| 2024-04-17 | 45.74 | $44.80 | 22539 |
| 2024-04-16 | 45.96 | $45.12 | 24800 |
| 2024-04-15 | 46.15 | $45.14 | 19100 |
| 2024-04-12 | 46.36 | $45.72 | 26900 |
| 2024-04-11 | 46.49 | $46.33 | 49500 |
| 2024-04-10 | 46.51 | $46.01 | 36400 |
| 2024-04-09 | 46.60 | $46.40 | 58400 |
| 2024-04-08 | 46.63 | $46.36 | 23200 |
| 2024-04-05 | 46.66 | $46.30 | 9100 |
| 2024-04-04 | 46.71 | $45.90 | 43500 |
| 2024-04-03 | 46.85 | $46.37 | 30200 |
| 2024-04-02 | 46.91 | $46.37 | 32100 |
| 2024-04-01 | 46.98 | $46.98 | 26600 |
| 2024-03-28 | 46.93 | $47.01 | 24734 |
| 2024-03-27 | 46.87 | $46.99 | 48729 |
| 2024-03-26 | 46.79 | $46.70 | 53000 |
| 2024-03-25 | 46.76 | $46.77 | 16738 |
| 2024-03-22 | 46.71 | $46.83 | 21135 |
| 2024-03-21 | 46.64 | $46.86 | 47443 |
| 2024-03-20 | 46.54 | $46.75 | 16100 |
| 2024-03-19 | 46.45 | $46.53 | 41337 |
| 2024-03-18 | 46.39 | $46.28 | 20200 |
| 2024-03-15 | 46.37 | $46.02 | 11340 |
| 2024-03-14 | 46.40 | $46.36 | 74300 |
| 2024-03-13 | 46.37 | $46.38 | 34700 |
| 2024-03-12 | 46.32 | $46.39 | 92710 |
| 2024-03-11 | 46.25 | $46.10 | 35029 |
| 2024-03-08 | 46.24 | $46.06 | 52500 |
| 2024-03-07 | 46.23 | $46.23 | 25600 |
| 2024-03-06 | 46.18 | $45.88 | 25322 |
| 2024-03-05 | 46.19 | $45.70 | 17243 |
| 2024-03-04 | 46.24 | $46.09 | 37300 |
| 2024-03-01 | 46.21 | $46.47 | 39145 |
| 2024-02-29 | 46.09 | $46.12 | 29200 |
| 2024-02-28 | 46.03 | $46.04 | 10000 |
| 2024-02-27 | 45.97 | $45.97 | 26200 |
| 2024-02-26 | 45.91 | $46.01 | 11300 |
| 2024-02-23 | 45.83 | $46.11 | 17922 |
| 2024-02-22 | 45.72 | $46.04 | 33000 |
| 2024-02-21 | 45.60 | $45.31 | 22600 |
| 2024-02-20 | 45.61 | $45.38 | 52605 |
| 2024-02-16 | 45.61 | $45.48 | 19140 |
| 2024-02-15 | 45.58 | $45.69 | 23400 |
| 2024-02-14 | 45.50 | $45.51 | 42728 |
| 2024-02-13 | 45.44 | $44.99 | 127400 |
| 2024-02-12 | 45.48 | $45.56 | 78823 |
| 2024-02-09 | 45.40 | $45.57 | 32100 |
| 2024-02-08 | 45.31 | $45.36 | 29700 |
| 2024-02-07 | 45.24 | $45.33 | 15300 |
| 2024-02-06 | 45.16 | $45.06 | 19400 |
| 2024-02-05 | 45.13 | $45.03 | 18400 |
| 2024-02-02 | 45.09 | $45.06 | 14400 |
| 2024-02-01 | 45.04 | $45.14 | 10620 |
| 2024-01-31 | 44.96 | $44.60 | 16915 |
| 2024-01-30 | 44.98 | $45.15 | 31700 |
| 2024-01-29 | 44.88 | $45.15 | 19235 |
| 2024-01-26 | 44.76 | $44.88 | 14400 |
| 2024-01-25 | 44.68 | $45.02 | 6305 |
| 2024-01-24 | 44.55 | $44.73 | 23500 |
| 2024-01-23 | 44.46 | $44.71 | 8724 |
| 2024-01-22 | 44.36 | $44.60 | 10200 |
| 2024-01-19 | 44.27 | $44.52 | 21300 |
| 2024-01-18 | 44.17 | $44.08 | 10000 |
| 2024-01-17 | 44.15 | $43.75 | 4940 |
| 2024-01-16 | 44.19 | $44.07 | 17829 |
| 2024-01-12 | 44.16 | $44.10 | 15549 |
| 2024-01-11 | 44.13 | $44.05 | 6205 |
| 2024-01-10 | 44.10 | $44.17 | 26321 |
| 2024-01-09 | 44.03 | $43.86 | 4700 |
| 2024-01-08 | 44.02 | $43.85 | 11703 |
| 2024-01-05 | 44.01 | $43.39 | 71400 |
| 2024-01-04 | 44.09 | $43.32 | 38900 |
| 2024-01-03 | 44.19 | $43.40 | 10600 |
| 2024-01-02 | 44.29 | $43.71 | 12500 |
| 2023-12-29 | 44.33 | $43.91 | 37444 |
| 2023-12-28 | 44.33 | $43.99 | 32800 |
| 2023-12-27 | 44.32 | $44.23 | 27600 |
| 2023-12-26 | 44.25 | $44.21 | 21104 |
| 2023-12-22 | 44.16 | $44.06 | 18544 |
| 2023-12-21 | 44.09 | $44.09 | 125203 |
| 2023-12-20 | 44.00 | $43.72 | 38919 |
| 2023-12-19 | 43.96 | $44.15 | 21800 |
| 2023-12-18 | 43.83 | $44.01 | 31300 |
| 2023-12-15 | 43.69 | $43.82 | 31000 |
| 2023-12-14 | 43.57 | $43.86 | 59100 |
| 2023-12-13 | 43.42 | $43.70 | 28727 |
| 2023-12-12 | 43.27 | $43.31 | 19300 |
| 2023-12-11 | 43.18 | $43.14 | 27700 |
| 2023-12-08 | 43.10 | $42.97 | 29600 |
| 2023-12-07 | 43.04 | $42.82 | 12205 |
| 2023-12-06 | 43.00 | $42.63 | 9729 |
| 2023-12-05 | 42.99 | $42.65 | 16000 |
| 2023-12-04 | 42.97 | $42.59 | 130705 |
| 2023-12-01 | 42.95 | $42.95 | 4200 |
| 2023-11-30 | 42.85 | $42.71 | 11700 |
| 2023-11-29 | 42.78 | $42.57 | 1340 |
| 2023-11-28 | 42.72 | $42.59 | 6939 |
| 2023-11-27 | 42.65 | $42.55 | 2720 |
| 2023-11-24 | 42.56 | $42.61 | 4500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.37
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.92
Average
49.31
Maximum
56.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.37 | $55.03 | 1.1M |
| 2026-07-16 | 55.48 | $55.46 | 970931 |
| 2026-07-15 | 55.46 | $55.69 | 1.0M |
| 2026-07-14 | 55.38 | $55.51 | 818804 |
| 2026-07-13 | 55.32 | $55.35 | 889700 |
| 2026-07-10 | 55.31 | $55.70 | 719995 |
| 2026-07-09 | 55.18 | $55.52 | 964300 |
| 2026-07-08 | 55.08 | $55.11 | 952100 |
| 2026-07-07 | 55.08 | $55.25 | 820832 |
| 2026-07-06 | 55.05 | $55.47 | 960306 |
| 2026-07-02 | 54.93 | $55.04 | 1.3M |
| 2026-07-01 | 54.93 | $55.11 | 1.2M |
| 2026-06-30 | 54.91 | $55.57 | 906311 |
| 2026-06-29 | 54.74 | $55.19 | 808694 |
| 2026-06-26 | 54.65 | $54.50 | 924500 |
| 2026-06-25 | 54.77 | $54.62 | 1.1M |
| 2026-06-24 | 54.88 | $54.60 | 1.2M |
| 2026-06-23 | 55.01 | $54.64 | 1.1M |
| 2026-06-22 | 55.17 | $55.36 | 858246 |
| 2026-06-18 | 55.13 | $55.50 | 728200 |
| 2026-06-17 | 55.04 | $54.98 | 874900 |
| 2026-06-16 | 55.10 | $55.54 | 582400 |
| 2026-06-15 | 54.99 | $55.80 | 906202 |
| 2026-06-12 | 54.77 | $54.97 | 720133 |
| 2026-06-11 | 54.77 | $54.67 | 720171 |
| 2026-06-10 | 54.87 | $53.79 | 922500 |
| 2026-06-09 | 55.27 | $54.60 | 1.2M |
| 2026-06-08 | 55.50 | $54.73 | 1.4M |
| 2026-06-05 | 55.73 | $54.57 | 1.2M |
| 2026-06-04 | 56.06 | $55.78 | 729737 |
| 2026-06-03 | 56.07 | $55.61 | 780736 |
| 2026-06-02 | 56.13 | $55.88 | 660900 |
| 2026-06-01 | 56.11 | $55.82 | 875439 |
| 2026-05-29 | 56.08 | $56.12 | 833336 |
| 2026-05-28 | 55.95 | $56.01 | 945886 |
| 2026-05-27 | 55.81 | $55.75 | 871941 |
| 2026-05-26 | 55.71 | $55.75 | 719019 |
| 2026-05-22 | 55.59 | $55.46 | 743917 |
| 2026-05-21 | 55.51 | $55.27 | 642737 |
| 2026-05-20 | 55.47 | $55.16 | 2.2M |
| 2026-05-19 | 55.44 | $54.71 | 734458 |
| 2026-05-18 | 55.53 | $54.99 | 895400 |
| 2026-05-15 | 55.55 | $55.05 | 740000 |
| 2026-05-14 | 55.53 | $55.58 | 1.3M |
| 2026-05-13 | 55.33 | $55.19 | 746400 |
| 2026-05-12 | 55.19 | $54.95 | 701000 |
| 2026-05-11 | 55.09 | $54.99 | 775700 |
| 2026-05-08 | 54.93 | $54.91 | 880572 |
| 2026-05-07 | 54.75 | $54.51 | 859800 |
| 2026-05-06 | 54.65 | $54.64 | 800438 |
| 2026-05-05 | 54.46 | $54.06 | 861332 |
| 2026-05-04 | 54.40 | $53.71 | 636534 |
| 2026-05-01 | 54.43 | $53.86 | 577319 |
| 2026-04-30 | 54.40 | $54.13 | 626329 |
| 2026-04-29 | 54.27 | $53.69 | 580830 |
| 2026-04-28 | 54.23 | $53.69 | 531200 |
| 2026-04-27 | 54.16 | $53.93 | 1.6M |
| 2026-04-24 | 53.98 | $53.83 | 600306 |
| 2026-04-23 | 53.78 | $53.49 | 708450 |
| 2026-04-22 | 53.63 | $53.66 | 620401 |
| 2026-04-21 | 53.37 | $53.21 | 570722 |
| 2026-04-20 | 53.19 | $53.50 | 577737 |
| 2026-04-17 | 52.86 | $53.59 | 868200 |
| 2026-04-16 | 52.41 | $53.05 | 690029 |
| 2026-04-15 | 52.03 | $52.95 | 676700 |
| 2026-04-14 | 51.59 | $52.60 | 752020 |
| 2026-04-13 | 51.16 | $52.15 | 611400 |
| 2026-04-10 | 50.77 | $51.69 | 612005 |
| 2026-04-09 | 50.45 | $51.72 | 679620 |
| 2026-04-08 | 50.04 | $51.44 | 748145 |
| 2026-04-07 | 49.64 | $50.32 | 1.2M |
| 2026-04-06 | 49.52 | $50.29 | 844428 |
| 2026-04-02 | 49.39 | $50.12 | 722301 |
| 2026-04-01 | 49.29 | $50.00 | 835789 |
| 2026-03-31 | 49.23 | $50.04 | 849624 |
| 2026-03-30 | 49.15 | $48.68 | 746339 |
| 2026-03-27 | 49.50 | $48.84 | 777571 |
| 2026-03-26 | 49.89 | $49.65 | 740665 |
| 2026-03-25 | 50.11 | $50.49 | 567236 |
| 2026-03-24 | 50.14 | $50.22 | 553740 |
| 2026-03-23 | 50.27 | $50.36 | 877527 |
| 2026-03-20 | 50.39 | $49.84 | 689116 |
| 2026-03-19 | 50.72 | $50.57 | 704300 |
| 2026-03-18 | 50.89 | $50.69 | 598120 |
| 2026-03-17 | 51.07 | $51.35 | 455053 |
| 2026-03-16 | 51.10 | $51.18 | 1.1M |
| 2026-03-13 | 51.19 | $50.69 | 1.1M |
| 2026-03-12 | 51.46 | $50.98 | 574800 |
| 2026-03-11 | 51.71 | $51.70 | 539955 |
| 2026-03-10 | 51.80 | $51.74 | 577600 |
| 2026-03-09 | 51.89 | $51.81 | 935550 |
| 2026-03-06 | 51.99 | $51.36 | 750409 |
| 2026-03-05 | 52.25 | $52.03 | 760947 |
| 2026-03-04 | 52.36 | $52.29 | 942279 |
| 2026-03-03 | 52.42 | $51.95 | 1.1M |
| 2026-03-02 | 52.60 | $52.36 | 611200 |
| 2026-02-27 | 52.69 | $52.71 | 1.2M |
| 2026-02-26 | 52.69 | $52.90 | 756965 |
| 2026-02-25 | 52.63 | $53.12 | 723500 |
| 2026-02-24 | 52.49 | $52.76 | 744044 |
| 2026-02-23 | 52.44 | $52.39 | 859620 |
| 2026-02-20 | 52.49 | $52.87 | 553234 |
| 2026-02-19 | 52.41 | $52.46 | 619962 |
| 2026-02-18 | 52.44 | $52.60 | 449200 |
| 2026-02-17 | 52.44 | $52.36 | 754737 |
| 2026-02-13 | 52.51 | $52.26 | 552132 |
| 2026-02-12 | 52.63 | $52.23 | 645105 |
| 2026-02-11 | 52.79 | $52.93 | 1.0M |
| 2026-02-10 | 52.77 | $52.95 | 604600 |
| 2026-02-09 | 52.74 | $53.04 | 785945 |
| 2026-02-06 | 52.67 | $52.81 | 1.0M |
| 2026-02-05 | 52.67 | $51.89 | 967331 |
| 2026-02-04 | 52.95 | $52.48 | 1.0M |
| 2026-02-03 | 53.11 | $52.72 | 864980 |
| 2026-02-02 | 53.23 | $53.09 | 955200 |
| 2026-01-30 | 53.26 | $53.23 | 594420 |
| 2026-01-29 | 53.25 | $53.34 | 629200 |
| 2026-01-28 | 53.20 | $53.40 | 967008 |
| 2026-01-27 | 53.11 | $53.41 | 641100 |
| 2026-01-26 | 53.00 | $53.24 | 604711 |
| 2026-01-23 | 52.92 | $53.01 | 726200 |
| 2026-01-22 | 52.90 | $52.97 | 782449 |
| 2026-01-21 | 52.88 | $52.72 | 782721 |
| 2026-01-20 | 52.94 | $52.19 | 2.0M |
| 2026-01-16 | 53.18 | $53.11 | 636400 |
| 2026-01-15 | 53.18 | $53.11 | 746010 |
| 2026-01-14 | 53.17 | $53.02 | 703166 |
| 2026-01-13 | 53.19 | $53.20 | 539417 |
| 2026-01-12 | 53.16 | $53.28 | 743620 |
| 2026-01-09 | 53.09 | $53.22 | 816331 |
| 2026-01-08 | 53.01 | $52.95 | 953817 |
| 2026-01-07 | 53.01 | $52.93 | 1.0M |
| 2026-01-06 | 53.01 | $53.06 | 658600 |
| 2026-01-05 | 52.96 | $52.80 | 807800 |
| 2026-01-02 | 52.99 | $52.53 | 692825 |
| 2025-12-31 | 53.10 | $52.80 | 642464 |
| 2025-12-30 | 53.15 | $53.11 | 734510 |
| 2025-12-29 | 53.11 | $53.15 | 643282 |
| 2025-12-26 | 53.04 | $53.28 | 515536 |
| 2025-12-24 | 52.91 | $53.28 | 454000 |
| 2025-12-23 | 52.75 | $53.13 | 1.2M |
| 2025-12-22 | 52.60 | $52.96 | 704167 |
| 2025-12-19 | 52.47 | $52.66 | 571640 |
| 2025-12-18 | 52.40 | $52.23 | 736161 |
| 2025-12-17 | 52.46 | $51.88 | 935472 |
| 2025-12-16 | 52.64 | $52.35 | 629672 |
| 2025-12-15 | 52.71 | $52.48 | 568100 |
| 2025-12-12 | 52.74 | $52.52 | 619648 |
| 2025-12-11 | 52.78 | $52.96 | 765448 |
| 2025-12-10 | 52.67 | $52.86 | 558116 |
| 2025-12-09 | 52.57 | $52.57 | 493502 |
| 2025-12-08 | 52.54 | $52.61 | 770760 |
| 2025-12-05 | 52.49 | $52.71 | 909773 |
| 2025-12-04 | 52.40 | $52.63 | 731235 |
| 2025-12-03 | 52.30 | $52.59 | 741547 |
| 2025-12-02 | 52.20 | $52.44 | 681459 |
| 2025-12-01 | 52.12 | $52.36 | 439041 |
| 2025-11-28 | 52.05 | $52.93 | 431800 |
| 2025-11-26 | 51.79 | $52.67 | 646400 |
| 2025-11-25 | 51.56 | $52.35 | 617406 |
| 2025-11-24 | 51.38 | $51.92 | 561400 |
| 2025-11-21 | 51.30 | $51.22 | 522700 |
| 2025-11-20 | 51.43 | $50.73 | 1.1M |
| 2025-11-19 | 51.76 | $51.46 | 862000 |
| 2025-11-18 | 51.93 | $51.29 | 587500 |
| 2025-11-17 | 52.19 | $51.67 | 781700 |
| 2025-11-14 | 52.39 | $52.10 | 572100 |
| 2025-11-13 | 52.50 | $52.09 | 663900 |
| 2025-11-12 | 52.63 | $52.80 | 551000 |
| 2025-11-11 | 52.57 | $52.77 | 410700 |
| 2025-11-10 | 52.50 | $52.67 | 587500 |
| 2025-11-07 | 52.45 | $51.98 | 584400 |
| 2025-11-06 | 52.61 | $51.92 | 931300 |
| 2025-11-05 | 52.81 | $52.41 | 1.2M |
| 2025-11-04 | 52.90 | $52.25 | 674100 |
| 2025-11-03 | 53.06 | $52.74 | 560900 |
| 2025-10-31 | 53.10 | $53.03 | 542000 |
| 2025-10-30 | 53.04 | $52.90 | 473300 |
| 2025-10-29 | 53.00 | $53.34 | 929600 |
| 2025-10-28 | 52.81 | $53.35 | 1.0M |
| 2025-10-27 | 52.57 | $53.24 | 459600 |
| 2025-10-24 | 52.30 | $52.73 | 592000 |
| 2025-10-23 | 52.14 | $52.41 | 645200 |
| 2025-10-22 | 52.04 | $52.13 | 563400 |
| 2025-10-21 | 52.01 | $52.36 | 747600 |
| 2025-10-20 | 51.90 | $52.35 | 463900 |
| 2025-10-17 | 51.76 | $51.82 | 472300 |
| 2025-10-16 | 51.77 | $51.58 | 503800 |
| 2025-10-15 | 51.85 | $51.86 | 572300 |
| 2025-10-14 | 51.86 | $51.66 | 562200 |
| 2025-10-13 | 51.93 | $51.78 | 474300 |
| 2025-10-10 | 51.98 | $51.07 | 626100 |
| 2025-10-09 | 52.27 | $52.20 | 371886 |
| 2025-10-08 | 52.25 | $52.29 | 444969 |
| 2025-10-07 | 52.21 | $52.05 | 651364 |
| 2025-10-06 | 52.22 | $52.22 | 518848 |
| 2025-10-03 | 52.18 | $52.06 | 553906 |
| 2025-10-02 | 52.17 | $52.03 | 522000 |
| 2025-10-01 | 52.17 | $52.01 | 486600 |
| 2025-09-30 | 52.17 | $52.23 | 695500 |
| 2025-09-29 | 52.10 | $52.07 | 461600 |
| 2025-09-26 | 52.05 | $51.97 | 957000 |
| 2025-09-25 | 52.02 | $51.72 | 578500 |
| 2025-09-24 | 52.06 | $51.90 | 442400 |
| 2025-09-23 | 52.05 | $52.00 | 537400 |
| 2025-09-22 | 51.99 | $52.20 | 560400 |
| 2025-09-19 | 51.85 | $52.04 | 400600 |
| 2025-09-18 | 51.73 | $51.86 | 521000 |
| 2025-09-17 | 51.64 | $51.69 | 684000 |
| 2025-09-16 | 51.57 | $51.70 | 563700 |
| 2025-09-15 | 51.48 | $51.76 | 556900 |
| 2025-09-12 | 51.35 | $51.57 | 764400 |
| 2025-09-11 | 51.24 | $51.57 | 375300 |
| 2025-09-10 | 51.12 | $51.27 | 382300 |
| 2025-09-09 | 51.05 | $51.16 | 307700 |
| 2025-09-08 | 51.00 | $51.04 | 396500 |
| 2025-09-05 | 50.98 | $50.97 | 330800 |
| 2025-09-04 | 50.98 | $51.05 | 464900 |
| 2025-09-03 | 50.95 | $50.72 | 471400 |
| 2025-09-02 | 51.01 | $50.47 | 870800 |
| 2025-08-29 | 51.16 | $51.12 | 302700 |
| 2025-08-28 | 51.14 | $51.33 | 366700 |
| 2025-08-27 | 51.04 | $51.19 | 290600 |
| 2025-08-26 | 50.96 | $51.12 | 417300 |
| 2025-08-25 | 50.88 | $50.95 | 465400 |
| 2025-08-22 | 50.83 | $51.09 | 257200 |
| 2025-08-21 | 50.73 | $50.46 | 314400 |
| 2025-08-20 | 50.80 | $50.62 | 344900 |
| 2025-08-19 | 50.84 | $50.71 | 491000 |
| 2025-08-18 | 50.85 | $50.94 | 521000 |
| 2025-08-15 | 50.79 | $50.92 | 217500 |
| 2025-08-14 | 50.71 | $51.00 | 313600 |
| 2025-08-13 | 50.59 | $50.98 | 291200 |
| 2025-08-12 | 50.45 | $50.85 | 603800 |
| 2025-08-11 | 50.32 | $50.42 | 538800 |
| 2025-08-08 | 50.29 | $50.51 | 258700 |
| 2025-08-07 | 50.22 | $50.19 | 430200 |
| 2025-08-06 | 50.24 | $50.22 | 264900 |
| 2025-08-05 | 50.26 | $49.91 | 282900 |
| 2025-08-04 | 50.37 | $50.10 | 444600 |
| 2025-08-01 | 50.44 | $49.43 | 425800 |
| 2025-07-31 | 50.74 | $50.49 | 654800 |
| 2025-07-30 | 50.77 | $50.63 | 696700 |
| 2025-07-29 | 50.75 | $50.66 | 394700 |
| 2025-07-28 | 50.71 | $50.77 | 379600 |
| 2025-07-25 | 50.61 | $50.75 | 284200 |
| 2025-07-24 | 50.50 | $50.59 | 242800 |
| 2025-07-23 | 50.41 | $50.57 | 294300 |
| 2025-07-22 | 50.29 | $50.26 | 236600 |
| 2025-07-21 | 50.25 | $50.24 | 347200 |
| 2025-07-18 | 50.19 | $50.17 | 218900 |
| 2025-07-17 | 50.13 | $50.17 | 228200 |
| 2025-07-16 | 50.06 | $49.93 | 480400 |
| 2025-07-15 | 50.05 | $49.79 | 748700 |
| 2025-07-14 | 50.06 | $49.94 | 993800 |
| 2025-07-11 | 50.03 | $49.87 | 288600 |
| 2025-07-10 | 50.00 | $50.00 | 260800 |
| 2025-07-09 | 49.92 | $49.89 | 194700 |
| 2025-07-08 | 49.84 | $49.66 | 269600 |
| 2025-07-07 | 49.82 | $49.64 | 305300 |
| 2025-07-03 | 49.79 | $49.91 | 250300 |
| 2025-07-02 | 49.66 | $49.63 | 197000 |
| 2025-07-01 | 49.58 | $49.47 | 192300 |
| 2025-06-30 | 49.52 | $49.82 | 520100 |
| 2025-06-27 | 49.34 | $49.67 | 219500 |
| 2025-06-26 | 49.16 | $49.47 | 232200 |
| 2025-06-25 | 48.99 | $49.18 | 407600 |
| 2025-06-24 | 48.87 | $49.17 | 312800 |
| 2025-06-23 | 48.72 | $48.74 | 234000 |
| 2025-06-20 | 48.67 | $48.34 | 173700 |
| 2025-06-18 | 48.73 | $48.42 | 332000 |
| 2025-06-17 | 48.78 | $48.40 | 148900 |
| 2025-06-16 | 48.83 | $48.69 | 205600 |
| 2025-06-13 | 48.79 | $48.33 | 315200 |
| 2025-06-12 | 48.86 | $48.76 | 230600 |
| 2025-06-11 | 48.79 | $48.61 | 402900 |
| 2025-06-10 | 48.75 | $48.72 | 166700 |
| 2025-06-09 | 48.66 | $48.50 | 272400 |
| 2025-06-06 | 48.60 | $48.46 | 288900 |
| 2025-06-05 | 48.54 | $48.04 | 280800 |
| 2025-06-04 | 48.59 | $48.23 | 151400 |
| 2025-06-03 | 48.58 | $48.23 | 179000 |
| 2025-06-02 | 48.55 | $48.01 | 145500 |
| 2025-05-30 | 48.58 | $48.12 | 207700 |
| 2025-05-29 | 48.56 | $48.10 | 1.2M |
| 2025-05-28 | 48.54 | $48.02 | 164500 |
| 2025-05-27 | 48.52 | $48.22 | 205900 |
| 2025-05-23 | 48.42 | $47.41 | 234200 |
| 2025-05-22 | 48.55 | $47.65 | 224400 |
| 2025-05-21 | 48.60 | $47.60 | 310500 |
| 2025-05-20 | 48.67 | $48.29 | 404300 |
| 2025-05-19 | 48.52 | $48.42 | 179900 |
| 2025-05-16 | 48.27 | $48.37 | 235100 |
| 2025-05-15 | 47.97 | $48.11 | 288500 |
| 2025-05-14 | 47.66 | $47.95 | 332900 |
| 2025-05-13 | 47.33 | $47.89 | 226700 |
| 2025-05-12 | 46.93 | $47.65 | 268100 |
| 2025-05-09 | 46.51 | $46.31 | 164300 |
| 2025-05-08 | 46.40 | $46.44 | 312500 |
| 2025-05-07 | 46.23 | $46.08 | 140300 |
| 2025-05-06 | 46.12 | $45.93 | 121700 |
| 2025-05-05 | 46.03 | $46.23 | 450800 |
| 2025-05-02 | 45.82 | $46.47 | 213600 |
| 2025-05-01 | 45.48 | $45.92 | 238700 |
| 2025-04-30 | 45.24 | $45.88 | 353300 |
| 2025-04-29 | 44.95 | $45.90 | 347600 |
| 2025-04-28 | 44.60 | $45.67 | 174900 |
| 2025-04-25 | 44.25 | $45.62 | 167300 |
| 2025-04-24 | 43.83 | $45.59 | 105700 |
| 2025-04-23 | 43.35 | $44.47 | 249800 |
| 2025-04-22 | 43.13 | $43.80 | 126700 |
| 2025-04-21 | 43.09 | $42.73 | 205500 |
| 2025-04-17 | 43.40 | $43.76 | 279100 |
| 2025-04-16 | 43.46 | $43.69 | 164800 |
| 2025-04-15 | 43.57 | $44.64 | 156000 |
| 2025-04-14 | 43.43 | $44.71 | 184100 |
| 2025-04-11 | 43.25 | $44.31 | 189200 |
| 2025-04-10 | 43.18 | $43.57 | 778600 |
| 2025-04-09 | 43.35 | $45.07 | 446600 |
| 2025-04-08 | 43.11 | $41.31 | 689100 |
| 2025-04-07 | 44.03 | $42.28 | 1.3M |
| 2025-04-04 | 44.87 | $42.02 | 581400 |
| 2025-04-03 | 45.99 | $44.65 | 242400 |
| 2025-04-02 | 46.53 | $46.70 | 143800 |
| 2025-04-01 | 46.56 | $46.44 | 493500 |
| 2025-03-31 | 46.67 | $46.61 | 175200 |
| 2025-03-28 | 46.77 | $46.36 | 156500 |
| 2025-03-27 | 46.97 | $47.37 | 79700 |
| 2025-03-26 | 46.90 | $47.50 | 71000 |
| 2025-03-25 | 46.79 | $47.83 | 133300 |
| 2025-03-24 | 46.55 | $47.89 | 207500 |
| 2025-03-21 | 46.26 | $47.01 | 92100 |
| 2025-03-20 | 46.19 | $46.95 | 109300 |
| 2025-03-19 | 46.15 | $47.05 | 123200 |
| 2025-03-18 | 46.08 | $46.57 | 87600 |
| 2025-03-17 | 46.17 | $47.04 | 308800 |
| 2025-03-14 | 46.14 | $46.74 | 460300 |
| 2025-03-13 | 46.22 | $45.80 | 524900 |
| 2025-03-12 | 46.64 | $46.54 | 188100 |
| 2025-03-11 | 46.93 | $46.17 | 188100 |
| 2025-03-10 | 47.43 | $46.53 | 201800 |
| 2025-03-07 | 47.93 | $47.74 | 162100 |
| 2025-03-06 | 48.17 | $47.48 | 224600 |
| 2025-03-05 | 48.56 | $48.30 | 251500 |
| 2025-03-04 | 48.78 | $47.79 | 183400 |
| 2025-03-03 | 49.22 | $48.39 | 241700 |
| 2025-02-28 | 49.57 | $49.51 | 173800 |
| 2025-02-27 | 49.65 | $48.93 | 240038 |
| 2025-02-26 | 49.94 | $49.51 | 119349 |
| 2025-02-25 | 50.10 | $49.53 | 219458 |
| 2025-02-24 | 50.30 | $49.69 | 124693 |
| 2025-02-21 | 50.49 | $49.90 | 198799 |
| 2025-02-20 | 50.64 | $50.64 | 266584 |
| 2025-02-19 | 50.60 | $50.78 | 222543 |
| 2025-02-18 | 50.50 | $50.69 | 269812 |
| 2025-02-14 | 50.40 | $50.57 | 191442 |
| 2025-02-13 | 50.32 | $50.55 | 149500 |
| 2025-02-12 | 50.22 | $50.13 | 201110 |
| 2025-02-11 | 50.23 | $50.26 | 200559 |
| 2025-02-10 | 50.20 | $50.21 | 230038 |
| 2025-02-07 | 50.18 | $49.93 | 166531 |
| 2025-02-06 | 50.25 | $50.29 | 183927 |
| 2025-02-05 | 50.21 | $50.13 | 229016 |
| 2025-02-04 | 50.22 | $49.95 | 96632 |
| 2025-02-03 | 50.28 | $49.68 | 167659 |
| 2025-01-31 | 50.43 | $50.29 | 149000 |
| 2025-01-30 | 50.42 | $50.50 | 76030 |
| 2025-01-29 | 50.35 | $50.26 | 126596 |
| 2025-01-28 | 50.32 | $50.44 | 134544 |
| 2025-01-27 | 50.24 | $50.11 | 218824 |
| 2025-01-24 | 50.23 | $50.66 | 140900 |
| 2025-01-23 | 50.05 | $50.81 | 208000 |
| 2025-01-22 | 49.78 | $50.63 | 127900 |
| 2025-01-21 | 49.51 | $50.33 | 269844 |
| 2025-01-17 | 49.27 | $50.01 | 140200 |
| 2025-01-16 | 49.09 | $49.58 | 241030 |
| 2025-01-15 | 49.01 | $49.68 | 321219 |
| 2025-01-14 | 48.89 | $48.84 | 145737 |
| 2025-01-13 | 49.01 | $48.78 | 248547 |
| 2025-01-10 | 49.18 | $48.74 | 169695 |
| 2025-01-08 | 49.41 | $49.39 | 135800 |
| 2025-01-07 | 49.49 | $49.32 | 193130 |
| 2025-01-06 | 49.61 | $49.90 | 192056 |
| 2025-01-03 | 49.59 | $49.59 | 149300 |
| 2025-01-02 | 49.65 | $49.34 | 124910 |
| 2024-12-31 | 49.82 | $49.45 | 87600 |
| 2024-12-30 | 49.98 | $49.61 | 118934 |
| 2024-12-27 | 50.14 | $50.11 | 65500 |
| 2024-12-26 | 50.17 | $50.62 | 91544 |
| 2024-12-24 | 50.05 | $50.60 | 108920 |
| 2024-12-23 | 49.91 | $50.11 | 99400 |
| 2024-12-20 | 49.89 | $49.72 | 171431 |
| 2024-12-19 | 50.00 | $49.19 | 158355 |
| 2024-12-18 | 50.30 | $49.20 | 141900 |
| 2024-12-17 | 50.67 | $50.48 | 326413 |
| 2024-12-16 | 50.70 | $50.67 | 100600 |
| 2024-12-13 | 50.68 | $50.52 | 119800 |
| 2024-12-12 | 50.70 | $50.56 | 122921 |
| 2024-12-11 | 50.70 | $50.68 | 97000 |
| 2024-12-10 | 50.66 | $50.35 | 92800 |
| 2024-12-09 | 50.72 | $50.54 | 93306 |
| 2024-12-06 | 50.72 | $50.68 | 67013 |
| 2024-12-05 | 50.68 | $50.55 | 80206 |
| 2024-12-04 | 50.66 | $50.59 | 84349 |
| 2024-12-03 | 50.61 | $50.38 | 118732 |
| 2024-12-02 | 50.62 | $50.73 | 98700 |
| 2024-11-29 | 50.52 | $50.66 | 51548 |
| 2024-11-27 | 50.40 | $50.53 | 104837 |
| 2024-11-26 | 50.30 | $50.53 | 91400 |
| 2024-11-25 | 50.17 | $50.31 | 113385 |
| 2024-11-22 | 50.08 | $50.18 | 81200 |
| 2024-11-21 | 50.01 | $50.04 | 98414 |
| 2024-11-20 | 49.95 | $49.82 | 93738 |
| 2024-11-19 | 49.96 | $49.82 | 88900 |
| 2024-11-18 | 49.96 | $49.67 | 83010 |
| 2024-11-15 | 50.00 | $49.48 | 128056 |
| 2024-11-14 | 50.11 | $50.10 | 87600 |
| 2024-11-13 | 50.04 | $50.32 | 105901 |
| 2024-11-12 | 49.88 | $50.16 | 113600 |
| 2024-11-11 | 49.72 | $50.27 | 119400 |
| 2024-11-08 | 49.50 | $50.21 | 61410 |
| 2024-11-07 | 49.24 | $50.06 | 82423 |
| 2024-11-06 | 48.98 | $49.74 | 127007 |
| 2024-11-05 | 48.75 | $48.72 | 41431 |
| 2024-11-04 | 48.81 | $48.19 | 72200 |
| 2024-11-01 | 49.04 | $48.64 | 151446 |
| 2024-10-31 | 49.18 | $48.51 | 88961 |
| 2024-10-30 | 49.39 | $49.24 | 56900 |
| 2024-10-29 | 49.41 | $49.36 | 46906 |
| 2024-10-28 | 49.40 | $49.31 | 122384 |
| 2024-10-25 | 49.39 | $49.18 | 50500 |
| 2024-10-24 | 49.43 | $49.18 | 66745 |
| 2024-10-23 | 49.46 | $49.08 | 112100 |
| 2024-10-22 | 49.53 | $49.46 | 47544 |
| 2024-10-21 | 49.49 | $49.45 | 82900 |
| 2024-10-18 | 49.44 | $49.49 | 40713 |
| 2024-10-17 | 49.35 | $49.37 | 87801 |
| 2024-10-16 | 49.29 | $49.34 | 67440 |
| 2024-10-15 | 49.21 | $49.19 | 102821 |
| 2024-10-14 | 49.16 | $49.45 | 62000 |
| 2024-10-11 | 49.00 | $49.19 | 66445 |
| 2024-10-10 | 48.90 | $48.96 | 68438 |
| 2024-10-09 | 48.83 | $48.97 | 62900 |
| 2024-10-08 | 48.75 | $48.69 | 63218 |
| 2024-10-07 | 48.74 | $48.31 | 48042 |
| 2024-10-04 | 48.83 | $48.67 | 31183 |
| 2024-10-03 | 48.83 | $48.32 | 41600 |
| 2024-10-02 | 48.94 | $48.37 | 55900 |
| 2024-10-01 | 49.05 | $48.70 | 39600 |
| 2024-09-30 | 49.07 | $49.09 | 36900 |
| 2024-09-27 | 48.96 | $48.88 | 27100 |
| 2024-09-26 | 48.89 | $48.92 | 41900 |
| 2024-09-25 | 48.78 | $48.79 | 34715 |
| 2024-09-24 | 48.69 | $48.84 | 38700 |
| 2024-09-23 | 48.55 | $48.72 | 69300 |
| 2024-09-20 | 48.41 | $48.67 | 45500 |
| 2024-09-19 | 48.25 | $48.81 | 57440 |
| 2024-09-18 | 48.01 | $48.09 | 24500 |
| 2024-09-17 | 47.94 | $48.33 | 54900 |
| 2024-09-16 | 47.78 | $48.16 | 48916 |
| 2024-09-13 | 47.63 | $48.08 | 34318 |
| 2024-09-12 | 47.48 | $47.88 | 55132 |
| 2024-09-11 | 47.35 | $47.54 | 18706 |
| 2024-09-10 | 47.30 | $47.15 | 62700 |
| 2024-09-09 | 47.37 | $46.90 | 25832 |
| 2024-09-06 | 47.53 | $46.35 | 49100 |
| 2024-09-05 | 47.90 | $47.09 | 28036 |
| 2024-09-04 | 48.11 | $47.18 | 40533 |
| 2024-09-03 | 48.33 | $47.69 | 98300 |
| 2024-08-30 | 48.44 | $48.52 | 34231 |
| 2024-08-29 | 48.29 | $48.23 | 95200 |
| 2024-08-28 | 48.20 | $48.04 | 64115 |
| 2024-08-27 | 48.15 | $48.19 | 63628 |
| 2024-08-26 | 48.02 | $48.19 | 28000 |
| 2024-08-23 | 47.86 | $48.24 | 65800 |
| 2024-08-22 | 47.65 | $47.82 | 62700 |
| 2024-08-21 | 47.52 | $48.12 | 35300 |
| 2024-08-20 | 47.25 | $47.97 | 62826 |
| 2024-08-19 | 46.98 | $48.03 | 47500 |
| 2024-08-16 | 46.63 | $47.69 | 24100 |
| 2024-08-15 | 46.31 | $47.59 | 31734 |
| 2024-08-14 | 45.96 | $46.97 | 35647 |
| 2024-08-13 | 45.73 | $46.79 | 46811 |
| 2024-08-12 | 45.52 | $46.11 | 33400 |
| 2024-08-09 | 45.48 | $46.08 | 24450 |
| 2024-08-08 | 45.46 | $45.99 | 48828 |
| 2024-08-07 | 45.48 | $44.87 | 37926 |
| 2024-08-06 | 45.87 | $45.17 | 44624 |
| 2024-08-05 | 46.26 | $44.73 | 120749 |
| 2024-08-02 | 46.88 | $46.05 | 76864 |
| 2024-08-01 | 47.23 | $47.16 | 68527 |
| 2024-07-31 | 47.30 | $47.72 | 38700 |
| 2024-07-30 | 47.22 | $47.04 | 123750 |
| 2024-07-29 | 47.33 | $47.35 | 47200 |
| 2024-07-26 | 47.37 | $47.28 | 63904 |
| 2024-07-25 | 47.45 | $46.72 | 80230 |
| 2024-07-24 | 47.72 | $46.98 | 31608 |
| 2024-07-23 | 47.97 | $47.83 | 28700 |
| 2024-07-22 | 48.00 | $47.87 | 43352 |
| 2024-07-19 | 48.02 | $47.48 | 16600 |
| 2024-07-18 | 48.16 | $47.72 | 81848 |
| 2024-07-17 | 48.26 | $47.97 | 87690 |
| 2024-07-16 | 48.30 | $48.43 | 83400 |
| 2024-07-15 | 48.19 | $48.23 | 32826 |
| 2024-07-12 | 48.12 | $48.18 | 42900 |
| 2024-07-11 | 48.04 | $47.89 | 97041 |
| 2024-07-10 | 48.03 | $48.21 | 134503 |
| 2024-07-09 | 47.91 | $47.91 | 70013 |
| 2024-07-08 | 47.85 | $47.90 | 54600 |
| 2024-07-05 | 47.79 | $47.88 | 52431 |
| 2024-07-03 | 47.70 | $47.65 | 32800 |
| 2024-07-02 | 47.67 | $47.41 | 33097 |
| 2024-07-01 | 47.71 | $47.63 | 39600 |
| 2024-06-28 | 47.67 | $47.47 | 57483 |
| 2024-06-27 | 47.68 | $47.61 | 58100 |
| 2024-06-26 | 47.64 | $47.54 | 30425 |
| 2024-06-25 | 47.60 | $47.50 | 82200 |
| 2024-06-24 | 47.56 | $47.41 | 69142 |
| 2024-06-21 | 47.54 | $47.48 | 57400 |
| 2024-06-20 | 47.48 | $47.52 | 95428 |
| 2024-06-18 | 47.40 | $47.55 | 50812 |
| 2024-06-17 | 47.27 | $47.45 | 53035 |
| 2024-06-14 | 47.15 | $47.23 | 43012 |
| 2024-06-13 | 47.07 | $47.19 | 94429 |
| 2024-06-12 | 46.98 | $47.20 | 53900 |
| 2024-06-11 | 46.85 | $46.84 | 28201 |
| 2024-06-10 | 46.82 | $46.74 | 35300 |
| 2024-06-07 | 46.80 | $46.71 | 32538 |
| 2024-06-06 | 46.78 | $46.78 | 35916 |
| 2024-06-05 | 46.74 | $46.70 | 35746 |
| 2024-06-04 | 46.71 | $46.28 | 30200 |
| 2024-06-03 | 46.80 | $46.64 | 40126 |
| 2024-05-31 | 46.79 | $46.69 | 24000 |
| 2024-05-30 | 46.75 | $46.28 | 202820 |
| 2024-05-29 | 46.84 | $46.49 | 34500 |
| 2024-05-28 | 46.87 | $46.71 | 45600 |
| 2024-05-24 | 46.83 | $46.65 | 24000 |
| 2024-05-23 | 46.80 | $46.48 | 40770 |
| 2024-05-22 | 46.80 | $46.68 | 58800 |
| 2024-05-21 | 46.74 | $46.77 | 17613 |
| 2024-05-20 | 46.63 | $46.77 | 32100 |
| 2024-05-17 | 46.49 | $46.66 | 40564 |
| 2024-05-16 | 46.35 | $46.67 | 35533 |
| 2024-05-15 | 46.17 | $46.64 | 19633 |
| 2024-05-14 | 45.95 | $46.25 | 16200 |
| 2024-05-13 | 45.81 | $46.09 | 51248 |
| 2024-05-10 | 45.68 | $46.07 | 20260 |
| 2024-05-09 | 45.54 | $46.00 | 37534 |
| 2024-05-08 | 45.38 | $45.85 | 173145 |
| 2024-05-07 | 45.24 | $45.81 | 84231 |
| 2024-05-06 | 45.08 | $45.77 | 140738 |
| 2024-05-03 | 44.90 | $45.39 | 17600 |
| 2024-05-02 | 44.81 | $44.91 | 20900 |
| 2024-05-01 | 44.86 | $44.90 | 53102 |
| 2024-04-30 | 44.93 | $44.97 | 25532 |
| 2024-04-29 | 44.99 | $45.67 | 70900 |
| 2024-04-26 | 44.86 | $45.55 | 31900 |
| 2024-04-25 | 44.74 | $45.05 | 37600 |
| 2024-04-24 | 44.76 | $45.29 | 28600 |
| 2024-04-23 | 44.71 | $45.29 | 25300 |
| 2024-04-22 | 44.67 | $44.73 | 16100 |
| 2024-04-19 | 44.80 | $44.36 | 30640 |
| 2024-04-18 | 45.09 | $44.81 | 21800 |
| 2024-04-17 | 45.31 | $44.80 | 22539 |
| 2024-04-16 | 45.58 | $45.12 | 24800 |
| 2024-04-15 | 45.82 | $45.14 | 19100 |
| 2024-04-12 | 46.11 | $45.72 | 26900 |
| 2024-04-11 | 46.28 | $46.33 | 49500 |
| 2024-04-10 | 46.30 | $46.01 | 36400 |
| 2024-04-09 | 46.42 | $46.40 | 58400 |
| 2024-04-08 | 46.44 | $46.36 | 23200 |
| 2024-04-05 | 46.49 | $46.30 | 9100 |
| 2024-04-04 | 46.56 | $45.90 | 43500 |
| 2024-04-03 | 46.77 | $46.37 | 30200 |
| 2024-04-02 | 46.87 | $46.37 | 32100 |
| 2024-04-01 | 46.99 | $46.98 | 26600 |
| 2024-03-28 | 46.94 | $47.01 | 24734 |
| 2024-03-27 | 46.87 | $46.99 | 48729 |
| 2024-03-26 | 46.78 | $46.70 | 53000 |
| 2024-03-25 | 46.76 | $46.77 | 16738 |
| 2024-03-22 | 46.71 | $46.83 | 21135 |
| 2024-03-21 | 46.62 | $46.86 | 47443 |
| 2024-03-20 | 46.50 | $46.75 | 16100 |
| 2024-03-19 | 46.39 | $46.53 | 41337 |
| 2024-03-18 | 46.31 | $46.28 | 20200 |
| 2024-03-15 | 46.29 | $46.02 | 11340 |
| 2024-03-14 | 46.35 | $46.36 | 74300 |
| 2024-03-13 | 46.32 | $46.38 | 34700 |
| 2024-03-12 | 46.26 | $46.39 | 92710 |
| 2024-03-11 | 46.18 | $46.10 | 35029 |
| 2024-03-08 | 46.18 | $46.06 | 52500 |
| 2024-03-07 | 46.18 | $46.23 | 25600 |
| 2024-03-06 | 46.12 | $45.88 | 25322 |
| 2024-03-05 | 46.16 | $45.70 | 17243 |
| 2024-03-04 | 46.26 | $46.09 | 37300 |
| 2024-03-01 | 46.24 | $46.47 | 39145 |
| 2024-02-29 | 46.11 | $46.12 | 29200 |
| 2024-02-28 | 46.04 | $46.04 | 10000 |
| 2024-02-27 | 45.98 | $45.97 | 26200 |
| 2024-02-26 | 45.92 | $46.01 | 11300 |
| 2024-02-23 | 45.84 | $46.11 | 17922 |
| 2024-02-22 | 45.69 | $46.04 | 33000 |
| 2024-02-21 | 45.54 | $45.31 | 22600 |
| 2024-02-20 | 45.57 | $45.38 | 52605 |
| 2024-02-16 | 45.59 | $45.48 | 19140 |
| 2024-02-15 | 45.57 | $45.69 | 23400 |
| 2024-02-14 | 45.48 | $45.51 | 42728 |
| 2024-02-13 | 45.42 | $44.99 | 127400 |
| 2024-02-12 | 45.50 | $45.56 | 78823 |
| 2024-02-09 | 45.42 | $45.57 | 32100 |
| 2024-02-08 | 45.31 | $45.36 | 29700 |
| 2024-02-07 | 45.23 | $45.33 | 15300 |
| 2024-02-06 | 45.15 | $45.06 | 19400 |
| 2024-02-05 | 45.12 | $45.03 | 18400 |
| 2024-02-02 | 45.09 | $45.06 | 14400 |
| 2024-02-01 | 45.05 | $45.14 | 10620 |
| 2024-01-31 | 44.96 | $44.60 | 16915 |
| 2024-01-30 | 45.01 | $45.15 | 31700 |
| 2024-01-29 | 44.90 | $45.15 | 19235 |
| 2024-01-26 | 44.76 | $44.88 | 14400 |
| 2024-01-25 | 44.66 | $45.02 | 6305 |
| 2024-01-24 | 44.50 | $44.73 | 23500 |
| 2024-01-23 | 44.38 | $44.71 | 8724 |
| 2024-01-22 | 44.25 | $44.60 | 10200 |
| 2024-01-19 | 44.11 | $44.52 | 21300 |
| 2024-01-18 | 43.97 | $44.08 | 10000 |
| 2024-01-17 | 43.94 | $43.75 | 4940 |
| 2024-01-16 | 44.00 | $44.07 | 17829 |
| 2024-01-12 | 43.97 | $44.10 | 15549 |
| 2024-01-11 | 43.92 | $44.05 | 6205 |
| 2024-01-10 | 43.88 | $44.17 | 26321 |
| 2024-01-09 | 43.78 | $43.86 | 4700 |
| 2024-01-08 | 43.76 | $43.85 | 11703 |
| 2024-01-05 | 43.74 | $43.39 | 71400 |
| 2024-01-04 | 43.86 | $43.32 | 38900 |
| 2024-01-03 | 44.01 | $43.40 | 10600 |
| 2024-01-02 | 44.18 | $43.71 | 12500 |
| 2023-12-29 | 44.27 | $43.91 | 37444 |
| 2023-12-28 | 44.31 | $43.99 | 32800 |
| 2023-12-27 | 44.33 | $44.23 | 27600 |
| 2023-12-26 | 44.27 | $44.21 | 21104 |
| 2023-12-22 | 44.19 | $44.06 | 18544 |
| 2023-12-21 | 44.13 | $44.09 | 125203 |
| 2023-12-20 | 44.04 | $43.72 | 38919 |
| 2023-12-19 | 44.04 | $44.15 | 21800 |
| 2023-12-18 | 43.89 | $44.01 | 31300 |
| 2023-12-15 | 43.75 | $43.82 | 31000 |
| 2023-12-14 | 43.62 | $43.86 | 59100 |
| 2023-12-13 | 43.44 | $43.70 | 28727 |
| 2023-12-12 | 43.27 | $43.31 | 19300 |
| 2023-12-11 | 43.17 | $43.14 | 27700 |
| 2023-12-08 | 43.09 | $42.97 | 29600 |
| 2023-12-07 | 43.05 | $42.82 | 12205 |
| 2023-12-06 | 43.03 | $42.63 | 9729 |
| 2023-12-05 | 43.07 | $42.65 | 16000 |
| 2023-12-04 | 43.09 | $42.59 | 130705 |
| 2023-12-01 | 43.12 | $42.95 | 4200 |
| 2023-11-30 | 43.04 | $42.71 | 11700 |
| 2023-11-29 | 43.01 | $42.57 | 1340 |
| 2023-11-28 | 42.99 | $42.59 | 6939 |
| 2023-11-27 | 42.96 | $42.55 | 2720 |
| 2023-11-24 | 42.92 | $42.61 | 4500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.96
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.99
Average
55.96
Maximum
84.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.96 | $55.03 | 1.1M |
| 2026-07-16 | 53.61 | $55.46 | 970931 |
| 2026-07-15 | 55.67 | $55.69 | 1.0M |
| 2026-07-14 | 54.37 | $55.51 | 818804 |
| 2026-07-13 | 53.20 | $55.35 | 889700 |
| 2026-07-10 | 56.18 | $55.70 | 719995 |
| 2026-07-09 | 54.95 | $55.52 | 964300 |
| 2026-07-08 | 52.03 | $55.11 | 952100 |
| 2026-07-07 | 53.15 | $55.25 | 820832 |
| 2026-07-06 | 54.90 | $55.47 | 960306 |
| 2026-07-02 | 51.95 | $55.04 | 1.3M |
| 2026-07-01 | 52.48 | $55.11 | 1.2M |
| 2026-06-30 | 56.06 | $55.57 | 906311 |
| 2026-06-29 | 53.58 | $55.19 | 808694 |
| 2026-06-26 | 48.56 | $54.50 | 924500 |
| 2026-06-25 | 49.44 | $54.62 | 1.1M |
| 2026-06-24 | 49.29 | $54.60 | 1.2M |
| 2026-06-23 | 49.57 | $54.64 | 1.1M |
| 2026-06-22 | 54.73 | $55.36 | 858246 |
| 2026-06-18 | 55.81 | $55.50 | 728200 |
| 2026-06-17 | 52.52 | $54.98 | 874900 |
| 2026-06-16 | 56.85 | $55.54 | 582400 |
| 2026-06-15 | 58.99 | $55.80 | 906202 |
| 2026-06-12 | 53.69 | $54.97 | 720133 |
| 2026-06-11 | 51.54 | $54.67 | 720171 |
| 2026-06-10 | 44.35 | $53.79 | 922500 |
| 2026-06-09 | 50.97 | $54.60 | 1.2M |
| 2026-06-08 | 52.15 | $54.73 | 1.4M |
| 2026-06-05 | 50.81 | $54.57 | 1.2M |
| 2026-06-04 | 63.61 | $55.78 | 729737 |
| 2026-06-03 | 62.34 | $55.61 | 780736 |
| 2026-06-02 | 65.80 | $55.88 | 660900 |
| 2026-06-01 | 65.39 | $55.82 | 875439 |
| 2026-05-29 | 69.28 | $56.12 | 833336 |
| 2026-05-28 | 68.63 | $56.01 | 945886 |
| 2026-05-27 | 67.07 | $55.75 | 871941 |
| 2026-05-26 | 67.07 | $55.75 | 719019 |
| 2026-05-22 | 65.33 | $55.46 | 743917 |
| 2026-05-21 | 64.14 | $55.27 | 642737 |
| 2026-05-20 | 63.46 | $55.16 | 2.2M |
| 2026-05-19 | 60.53 | $54.71 | 734458 |
| 2026-05-18 | 63.54 | $54.99 | 895400 |
| 2026-05-15 | 64.19 | $55.05 | 740000 |
| 2026-05-14 | 70.22 | $55.58 | 1.3M |
| 2026-05-13 | 68.12 | $55.19 | 746400 |
| 2026-05-12 | 66.76 | $54.95 | 701000 |
| 2026-05-11 | 67.22 | $54.99 | 775700 |
| 2026-05-08 | 66.79 | $54.91 | 880572 |
| 2026-05-07 | 64.57 | $54.51 | 859800 |
| 2026-05-06 | 65.93 | $54.64 | 800438 |
| 2026-05-05 | 62.60 | $54.06 | 861332 |
| 2026-05-04 | 60.39 | $53.71 | 636534 |
| 2026-05-01 | 61.88 | $53.86 | 577319 |
| 2026-04-30 | 64.61 | $54.13 | 626329 |
| 2026-04-29 | 62.02 | $53.69 | 580830 |
| 2026-04-28 | 62.02 | $53.69 | 531200 |
| 2026-04-27 | 64.34 | $53.93 | 1.6M |
| 2026-04-24 | 63.80 | $53.83 | 600306 |
| 2026-04-23 | 61.95 | $53.49 | 708450 |
| 2026-04-22 | 63.50 | $53.66 | 620401 |
| 2026-04-21 | 61.06 | $53.21 | 570722 |
| 2026-04-20 | 63.66 | $53.50 | 577737 |
| 2026-04-17 | 64.47 | $53.59 | 868200 |
| 2026-04-16 | 61.69 | $53.05 | 690029 |
| 2026-04-15 | 61.16 | $52.95 | 676700 |
| 2026-04-14 | 59.27 | $52.60 | 752020 |
| 2026-04-13 | 56.70 | $52.15 | 611400 |
| 2026-04-10 | 53.87 | $51.69 | 612005 |
| 2026-04-09 | 54.09 | $51.72 | 679620 |
| 2026-04-08 | 52.37 | $51.44 | 748145 |
| 2026-04-07 | 44.49 | $50.32 | 1.2M |
| 2026-04-06 | 44.25 | $50.29 | 844428 |
| 2026-04-02 | 42.95 | $50.12 | 722301 |
| 2026-04-01 | 42.05 | $50.00 | 835789 |
| 2026-03-31 | 42.26 | $50.04 | 849624 |
| 2026-03-30 | 31.00 | $48.68 | 746339 |
| 2026-03-27 | 31.69 | $48.84 | 777571 |
| 2026-03-26 | 35.49 | $49.65 | 740665 |
| 2026-03-25 | 40.25 | $50.49 | 567236 |
| 2026-03-24 | 37.70 | $50.22 | 553740 |
| 2026-03-23 | 38.51 | $50.36 | 877527 |
| 2026-03-20 | 33.47 | $49.84 | 689116 |
| 2026-03-19 | 37.58 | $50.57 | 704300 |
| 2026-03-18 | 38.31 | $50.69 | 598120 |
| 2026-03-17 | 42.67 | $51.35 | 455053 |
| 2026-03-16 | 41.03 | $51.18 | 1.1M |
| 2026-03-13 | 36.01 | $50.69 | 1.1M |
| 2026-03-12 | 37.82 | $50.98 | 574800 |
| 2026-03-11 | 42.91 | $51.70 | 539955 |
| 2026-03-10 | 43.22 | $51.74 | 577600 |
| 2026-03-09 | 43.74 | $51.81 | 935550 |
| 2026-03-06 | 39.27 | $51.36 | 750409 |
| 2026-03-05 | 44.24 | $52.03 | 760947 |
| 2026-03-04 | 46.40 | $52.29 | 942279 |
| 2026-03-03 | 42.93 | $51.95 | 1.1M |
| 2026-03-02 | 46.37 | $52.36 | 611200 |
| 2026-02-27 | 49.58 | $52.71 | 1.2M |
| 2026-02-26 | 51.42 | $52.90 | 756965 |
| 2026-02-25 | 53.61 | $53.12 | 723500 |
| 2026-02-24 | 50.32 | $52.76 | 744044 |
| 2026-02-23 | 46.63 | $52.39 | 859620 |
| 2026-02-20 | 51.33 | $52.87 | 553234 |
| 2026-02-19 | 47.00 | $52.46 | 619962 |
| 2026-02-18 | 48.40 | $52.60 | 449200 |
| 2026-02-17 | 45.77 | $52.36 | 754737 |
| 2026-02-13 | 44.66 | $52.26 | 552132 |
| 2026-02-12 | 44.33 | $52.23 | 645105 |
| 2026-02-11 | 50.99 | $52.93 | 1.0M |
| 2026-02-10 | 51.20 | $52.95 | 604600 |
| 2026-02-09 | 52.11 | $53.04 | 785945 |
| 2026-02-06 | 49.95 | $52.81 | 1.0M |
| 2026-02-05 | 39.56 | $51.89 | 967331 |
| 2026-02-04 | 45.29 | $52.48 | 1.0M |
| 2026-02-03 | 47.97 | $52.72 | 864980 |
| 2026-02-02 | 52.52 | $53.09 | 955200 |
| 2026-01-30 | 54.38 | $53.23 | 594420 |
| 2026-01-29 | 55.85 | $53.34 | 629200 |
| 2026-01-28 | 56.65 | $53.40 | 967008 |
| 2026-01-27 | 56.77 | $53.41 | 641100 |
| 2026-01-26 | 55.14 | $53.24 | 604711 |
| 2026-01-23 | 52.84 | $53.01 | 726200 |
| 2026-01-22 | 52.44 | $52.97 | 782449 |
| 2026-01-21 | 49.90 | $52.72 | 782721 |
| 2026-01-20 | 43.88 | $52.19 | 2.0M |
| 2026-01-16 | 54.74 | $53.11 | 636400 |
| 2026-01-15 | 54.74 | $53.11 | 746010 |
| 2026-01-14 | 53.73 | $53.02 | 703166 |
| 2026-01-13 | 56.11 | $53.20 | 539417 |
| 2026-01-12 | 57.18 | $53.28 | 743620 |
| 2026-01-09 | 56.59 | $53.22 | 816331 |
| 2026-01-08 | 53.87 | $52.95 | 953817 |
| 2026-01-07 | 53.67 | $52.93 | 1.0M |
| 2026-01-06 | 55.17 | $53.06 | 658600 |
| 2026-01-05 | 52.65 | $52.80 | 807800 |
| 2026-01-02 | 49.86 | $52.53 | 692825 |
| 2025-12-31 | 52.81 | $52.80 | 642464 |
| 2025-12-30 | 56.46 | $53.11 | 734510 |
| 2025-12-29 | 56.94 | $53.15 | 643282 |
| 2025-12-26 | 58.49 | $53.28 | 515536 |
| 2025-12-24 | 58.49 | $53.28 | 454000 |
| 2025-12-23 | 57.28 | $53.13 | 1.2M |
| 2025-12-22 | 55.90 | $52.96 | 704167 |
| 2025-12-19 | 53.38 | $52.66 | 571640 |
| 2025-12-18 | 49.45 | $52.23 | 736161 |
| 2025-12-17 | 45.92 | $51.88 | 935472 |
| 2025-12-16 | 50.41 | $52.35 | 629672 |
| 2025-12-15 | 51.74 | $52.48 | 568100 |
| 2025-12-12 | 52.14 | $52.52 | 619648 |
| 2025-12-11 | 56.75 | $52.96 | 765448 |
| 2025-12-10 | 55.91 | $52.86 | 558116 |
| 2025-12-09 | 53.41 | $52.57 | 493502 |
| 2025-12-08 | 53.81 | $52.61 | 770760 |
| 2025-12-05 | 54.78 | $52.71 | 909773 |
| 2025-12-04 | 54.15 | $52.63 | 731235 |
| 2025-12-03 | 53.85 | $52.59 | 741547 |
| 2025-12-02 | 52.72 | $52.44 | 681459 |
| 2025-12-01 | 52.14 | $52.36 | 439041 |
| 2025-11-28 | 56.94 | $52.93 | 431800 |
| 2025-11-26 | 55.15 | $52.67 | 646400 |
| 2025-11-25 | 52.86 | $52.35 | 617406 |
| 2025-11-24 | 49.57 | $51.92 | 561400 |
| 2025-11-21 | 43.46 | $51.22 | 522700 |
| 2025-11-20 | 38.51 | $50.73 | 1.1M |
| 2025-11-19 | 43.96 | $51.46 | 862000 |
| 2025-11-18 | 42.15 | $51.29 | 587500 |
| 2025-11-17 | 45.25 | $51.67 | 781700 |
| 2025-11-14 | 49.14 | $52.10 | 572100 |
| 2025-11-13 | 49.04 | $52.09 | 663900 |
| 2025-11-12 | 56.26 | $52.80 | 551000 |
| 2025-11-11 | 56.00 | $52.77 | 410700 |
| 2025-11-10 | 55.16 | $52.67 | 587500 |
| 2025-11-07 | 48.71 | $51.98 | 584400 |
| 2025-11-06 | 48.09 | $51.92 | 931300 |
| 2025-11-05 | 53.04 | $52.41 | 1.2M |
| 2025-11-04 | 51.49 | $52.25 | 674100 |
| 2025-11-03 | 56.96 | $52.74 | 560900 |
| 2025-10-31 | 60.57 | $53.03 | 542000 |
| 2025-10-30 | 59.47 | $52.90 | 473300 |
| 2025-10-29 | 65.30 | $53.34 | 929600 |
| 2025-10-28 | 65.44 | $53.35 | 1.0M |
| 2025-10-27 | 64.66 | $53.24 | 459600 |
| 2025-10-24 | 60.74 | $52.73 | 592000 |
| 2025-10-23 | 57.96 | $52.41 | 645200 |
| 2025-10-22 | 55.33 | $52.13 | 563400 |
| 2025-10-21 | 58.17 | $52.36 | 747600 |
| 2025-10-20 | 58.08 | $52.35 | 463900 |
| 2025-10-17 | 53.06 | $51.82 | 472300 |
| 2025-10-16 | 50.51 | $51.58 | 503800 |
| 2025-10-15 | 53.75 | $51.86 | 572300 |
| 2025-10-14 | 51.65 | $51.66 | 562200 |
| 2025-10-13 | 53.02 | $51.78 | 474300 |
| 2025-10-10 | 44.77 | $51.07 | 626100 |
| 2025-10-09 | 60.96 | $52.20 | 371886 |
| 2025-10-08 | 62.67 | $52.29 | 444969 |
| 2025-10-07 | 59.81 | $52.05 | 651364 |
| 2025-10-06 | 63.06 | $52.22 | 518848 |
| 2025-10-03 | 61.17 | $52.06 | 553906 |
| 2025-10-02 | 60.81 | $52.03 | 522000 |
| 2025-10-01 | 60.59 | $52.01 | 486600 |
| 2025-09-30 | 64.54 | $52.23 | 695500 |
| 2025-09-29 | 62.86 | $52.07 | 461600 |
| 2025-09-26 | 61.79 | $51.97 | 957000 |
| 2025-09-25 | 58.99 | $51.72 | 578500 |
| 2025-09-24 | 62.11 | $51.90 | 442400 |
| 2025-09-23 | 63.89 | $52.00 | 537400 |
| 2025-09-22 | 67.58 | $52.20 | 560400 |
| 2025-09-19 | 66.09 | $52.04 | 400600 |
| 2025-09-18 | 64.34 | $51.86 | 521000 |
| 2025-09-17 | 62.61 | $51.69 | 684000 |
| 2025-09-16 | 62.78 | $51.70 | 563700 |
| 2025-09-15 | 63.77 | $51.76 | 556900 |
| 2025-09-12 | 61.97 | $51.57 | 764400 |
| 2025-09-11 | 61.97 | $51.57 | 375300 |
| 2025-09-10 | 59.07 | $51.27 | 382300 |
| 2025-09-09 | 57.95 | $51.16 | 307700 |
| 2025-09-08 | 56.73 | $51.04 | 396500 |
| 2025-09-05 | 56.02 | $50.97 | 330800 |
| 2025-09-04 | 57.04 | $51.05 | 464900 |
| 2025-09-03 | 53.75 | $50.72 | 471400 |
| 2025-09-02 | 51.06 | $50.47 | 870800 |
| 2025-08-29 | 59.63 | $51.12 | 302700 |
| 2025-08-28 | 62.87 | $51.33 | 366700 |
| 2025-08-27 | 61.55 | $51.19 | 290600 |
| 2025-08-26 | 60.89 | $51.12 | 417300 |
| 2025-08-25 | 59.27 | $50.95 | 465400 |
| 2025-08-22 | 61.25 | $51.09 | 257200 |
| 2025-08-21 | 54.79 | $50.46 | 314400 |
| 2025-08-20 | 57.09 | $50.62 | 344900 |
| 2025-08-19 | 58.40 | $50.71 | 491000 |
| 2025-08-18 | 61.84 | $50.94 | 521000 |
| 2025-08-15 | 61.65 | $50.92 | 217500 |
| 2025-08-14 | 62.82 | $51.00 | 313600 |
| 2025-08-13 | 62.65 | $50.98 | 291200 |
| 2025-08-12 | 61.58 | $50.85 | 603800 |
| 2025-08-11 | 57.77 | $50.42 | 538800 |
| 2025-08-08 | 58.93 | $50.51 | 258700 |
| 2025-08-07 | 55.94 | $50.19 | 430200 |
| 2025-08-06 | 56.30 | $50.22 | 264900 |
| 2025-08-05 | 53.31 | $49.91 | 282900 |
| 2025-08-04 | 55.52 | $50.10 | 444600 |
| 2025-08-01 | 48.33 | $49.43 | 425800 |
| 2025-07-31 | 63.85 | $50.49 | 654800 |
| 2025-07-30 | 66.53 | $50.63 | 696700 |
| 2025-07-29 | 67.11 | $50.66 | 394700 |
| 2025-07-28 | 69.18 | $50.77 | 379600 |
| 2025-07-25 | 69.02 | $50.75 | 284200 |
| 2025-07-24 | 67.70 | $50.59 | 242800 |
| 2025-07-23 | 67.53 | $50.57 | 294300 |
| 2025-07-22 | 64.91 | $50.26 | 236600 |
| 2025-07-21 | 64.73 | $50.24 | 347200 |
| 2025-07-18 | 64.14 | $50.17 | 218900 |
| 2025-07-17 | 64.14 | $50.17 | 228200 |
| 2025-07-16 | 62.16 | $49.93 | 480400 |
| 2025-07-15 | 60.97 | $49.79 | 748700 |
| 2025-07-14 | 62.99 | $49.94 | 993800 |
| 2025-07-11 | 62.44 | $49.87 | 288600 |
| 2025-07-10 | 64.12 | $50.00 | 260800 |
| 2025-07-09 | 63.33 | $49.89 | 194700 |
| 2025-07-08 | 61.64 | $49.66 | 269600 |
| 2025-07-07 | 61.49 | $49.64 | 305300 |
| 2025-07-03 | 64.66 | $49.91 | 250300 |
| 2025-07-02 | 62.77 | $49.63 | 197000 |
| 2025-07-01 | 61.66 | $49.47 | 192300 |
| 2025-06-30 | 65.74 | $49.82 | 520100 |
| 2025-06-27 | 64.79 | $49.67 | 219500 |
| 2025-06-26 | 63.51 | $49.47 | 232200 |
| 2025-06-25 | 61.59 | $49.18 | 407600 |
| 2025-06-24 | 61.52 | $49.17 | 312800 |
| 2025-06-23 | 58.60 | $48.74 | 234000 |
| 2025-06-20 | 55.62 | $48.34 | 173700 |
| 2025-06-18 | 56.39 | $48.42 | 332000 |
| 2025-06-17 | 56.24 | $48.40 | 148900 |
| 2025-06-16 | 58.93 | $48.69 | 205600 |
| 2025-06-13 | 56.48 | $48.33 | 315200 |
| 2025-06-12 | 60.58 | $48.76 | 230600 |
| 2025-06-11 | 59.60 | $48.61 | 402900 |
| 2025-06-10 | 60.65 | $48.72 | 166700 |
| 2025-06-09 | 59.29 | $48.50 | 272400 |
| 2025-06-06 | 59.05 | $48.46 | 288900 |
| 2025-06-05 | 56.46 | $48.04 | 280800 |
| 2025-06-04 | 58.04 | $48.23 | 151400 |
| 2025-06-03 | 58.04 | $48.23 | 179000 |
| 2025-06-02 | 56.78 | $48.01 | 145500 |
| 2025-05-30 | 57.60 | $48.12 | 207700 |
| 2025-05-29 | 57.49 | $48.10 | 1.2M |
| 2025-05-28 | 57.08 | $48.02 | 164500 |
| 2025-05-27 | 58.42 | $48.22 | 205900 |
| 2025-05-23 | 54.31 | $47.41 | 234200 |
| 2025-05-22 | 55.86 | $47.65 | 224400 |
| 2025-05-21 | 55.61 | $47.60 | 310500 |
| 2025-05-20 | 60.10 | $48.29 | 404300 |
| 2025-05-19 | 60.99 | $48.42 | 179900 |
| 2025-05-16 | 60.78 | $48.37 | 235100 |
| 2025-05-15 | 59.70 | $48.11 | 288500 |
| 2025-05-14 | 59.05 | $47.95 | 332900 |
| 2025-05-13 | 58.81 | $47.89 | 226700 |
| 2025-05-12 | 57.88 | $47.65 | 268100 |
| 2025-05-09 | 52.13 | $46.31 | 164300 |
| 2025-05-08 | 52.79 | $46.44 | 312500 |
| 2025-05-07 | 51.16 | $46.08 | 140300 |
| 2025-05-06 | 50.48 | $45.93 | 121700 |
| 2025-05-05 | 51.85 | $46.23 | 450800 |
| 2025-05-02 | 52.94 | $46.47 | 213600 |
| 2025-05-01 | 50.68 | $45.92 | 238700 |
| 2025-04-30 | 50.51 | $45.88 | 353300 |
| 2025-04-29 | 50.59 | $45.90 | 347600 |
| 2025-04-28 | 49.72 | $45.67 | 174900 |
| 2025-04-25 | 49.54 | $45.62 | 167300 |
| 2025-04-24 | 49.43 | $45.59 | 105700 |
| 2025-04-23 | 45.39 | $44.47 | 249800 |
| 2025-04-22 | 42.79 | $43.80 | 126700 |
| 2025-04-21 | 38.33 | $42.73 | 205500 |
| 2025-04-17 | 41.27 | $43.76 | 279100 |
| 2025-04-16 | 40.98 | $43.69 | 164800 |
| 2025-04-15 | 43.79 | $44.64 | 156000 |
| 2025-04-14 | 44.00 | $44.71 | 184100 |
| 2025-04-11 | 42.50 | $44.31 | 189200 |
| 2025-04-10 | 39.65 | $43.57 | 778600 |
| 2025-04-09 | 43.83 | $45.07 | 446600 |
| 2025-04-08 | 24.99 | $41.31 | 689100 |
| 2025-04-07 | 27.22 | $42.28 | 1.3M |
| 2025-04-04 | 25.53 | $42.02 | 581400 |
| 2025-04-03 | 32.91 | $44.65 | 242400 |
| 2025-04-02 | 41.87 | $46.70 | 143800 |
| 2025-04-01 | 39.90 | $46.44 | 493500 |
| 2025-03-31 | 40.76 | $46.61 | 175200 |
| 2025-03-28 | 38.92 | $46.36 | 156500 |
| 2025-03-27 | 44.18 | $47.37 | 79700 |
| 2025-03-26 | 44.92 | $47.50 | 71000 |
| 2025-03-25 | 46.82 | $47.83 | 133300 |
| 2025-03-24 | 47.16 | $47.89 | 207500 |
| 2025-03-21 | 41.14 | $47.01 | 92100 |
| 2025-03-20 | 40.70 | $46.95 | 109300 |
| 2025-03-19 | 41.18 | $47.05 | 123200 |
| 2025-03-18 | 37.80 | $46.57 | 87600 |
| 2025-03-17 | 39.94 | $47.04 | 308800 |
| 2025-03-14 | 37.81 | $46.74 | 460300 |
| 2025-03-13 | 30.46 | $45.80 | 524900 |
| 2025-03-12 | 33.41 | $46.54 | 188100 |
| 2025-03-11 | 30.20 | $46.17 | 188100 |
| 2025-03-10 | 31.61 | $46.53 | 201800 |
| 2025-03-07 | 37.14 | $47.74 | 162100 |
| 2025-03-06 | 34.81 | $47.48 | 224600 |
| 2025-03-05 | 39.16 | $48.30 | 251500 |
| 2025-03-04 | 34.31 | $47.79 | 183400 |
| 2025-03-03 | 37.67 | $48.39 | 241700 |
| 2025-02-28 | 45.57 | $49.51 | 173800 |
| 2025-02-27 | 39.31 | $48.93 | 240038 |
| 2025-02-26 | 44.13 | $49.51 | 119349 |
| 2025-02-25 | 44.31 | $49.53 | 219458 |
| 2025-02-24 | 45.71 | $49.69 | 124693 |
| 2025-02-21 | 47.59 | $49.90 | 198799 |
| 2025-02-20 | 55.18 | $50.64 | 266584 |
| 2025-02-19 | 56.81 | $50.78 | 222543 |
| 2025-02-18 | 56.01 | $50.69 | 269812 |
| 2025-02-14 | 54.97 | $50.57 | 191442 |
| 2025-02-13 | 54.80 | $50.55 | 149500 |
| 2025-02-12 | 51.11 | $50.13 | 201110 |
| 2025-02-11 | 52.37 | $50.26 | 200559 |
| 2025-02-10 | 51.93 | $50.21 | 230038 |
| 2025-02-07 | 49.50 | $49.93 | 166531 |
| 2025-02-06 | 52.76 | $50.29 | 183927 |
| 2025-02-05 | 51.41 | $50.13 | 229016 |
| 2025-02-04 | 49.88 | $49.95 | 96632 |
| 2025-02-03 | 47.51 | $49.68 | 167659 |
| 2025-01-31 | 52.86 | $50.29 | 149000 |
| 2025-01-30 | 54.88 | $50.50 | 76030 |
| 2025-01-29 | 52.93 | $50.26 | 126596 |
| 2025-01-28 | 54.61 | $50.44 | 134544 |
| 2025-01-27 | 51.95 | $50.11 | 218824 |
| 2025-01-24 | 57.27 | $50.66 | 140900 |
| 2025-01-23 | 58.83 | $50.81 | 208000 |
| 2025-01-22 | 57.51 | $50.63 | 127900 |
| 2025-01-21 | 55.24 | $50.33 | 269844 |
| 2025-01-17 | 52.67 | $50.01 | 140200 |
| 2025-01-16 | 48.93 | $49.58 | 241030 |
| 2025-01-15 | 49.80 | $49.68 | 321219 |
| 2025-01-14 | 41.51 | $48.84 | 145737 |
| 2025-01-13 | 40.85 | $48.78 | 248547 |
| 2025-01-10 | 40.42 | $48.74 | 169695 |
| 2025-01-08 | 45.50 | $49.39 | 135800 |
| 2025-01-07 | 44.79 | $49.32 | 193130 |
| 2025-01-06 | 49.90 | $49.90 | 192056 |
| 2025-01-03 | 46.82 | $49.59 | 149300 |
| 2025-01-02 | 44.19 | $49.34 | 124910 |
| 2024-12-31 | 45.13 | $49.45 | 87600 |
| 2024-12-30 | 46.48 | $49.61 | 118934 |
| 2024-12-27 | 51.03 | $50.11 | 65500 |
| 2024-12-26 | 56.39 | $50.62 | 91544 |
| 2024-12-24 | 56.22 | $50.60 | 108920 |
| 2024-12-23 | 51.82 | $50.11 | 99400 |
| 2024-12-20 | 47.86 | $49.72 | 171431 |
| 2024-12-19 | 41.66 | $49.19 | 158355 |
| 2024-12-18 | 41.75 | $49.20 | 141900 |
| 2024-12-17 | 56.37 | $50.48 | 326413 |
| 2024-12-16 | 59.30 | $50.67 | 100600 |
| 2024-12-13 | 57.65 | $50.52 | 119800 |
| 2024-12-12 | 58.25 | $50.56 | 122921 |
| 2024-12-11 | 60.03 | $50.68 | 97000 |
| 2024-12-10 | 56.57 | $50.35 | 92800 |
| 2024-12-09 | 59.38 | $50.54 | 93306 |
| 2024-12-06 | 61.52 | $50.68 | 67013 |
| 2024-12-05 | 60.25 | $50.55 | 80206 |
| 2024-12-04 | 60.84 | $50.59 | 84349 |
| 2024-12-03 | 58.85 | $50.38 | 118732 |
| 2024-12-02 | 63.99 | $50.73 | 98700 |
| 2024-11-29 | 63.38 | $50.66 | 51548 |
| 2024-11-27 | 62.26 | $50.53 | 104837 |
| 2024-11-26 | 62.26 | $50.53 | 91400 |
| 2024-11-25 | 60.40 | $50.31 | 113385 |
| 2024-11-22 | 59.28 | $50.18 | 81200 |
| 2024-11-21 | 58.06 | $50.04 | 98414 |
| 2024-11-20 | 56.10 | $49.82 | 93738 |
| 2024-11-19 | 56.10 | $49.82 | 88900 |
| 2024-11-18 | 54.80 | $49.67 | 83010 |
| 2024-11-15 | 53.13 | $49.48 | 128056 |
| 2024-11-14 | 60.00 | $50.10 | 87600 |
| 2024-11-13 | 62.74 | $50.32 | 105901 |
| 2024-11-12 | 61.53 | $50.16 | 113600 |
| 2024-11-11 | 62.86 | $50.27 | 119400 |
| 2024-11-08 | 62.44 | $50.21 | 61410 |
| 2024-11-07 | 61.40 | $50.06 | 82423 |
| 2024-11-06 | 59.10 | $49.74 | 127007 |
| 2024-11-05 | 50.07 | $48.72 | 41431 |
| 2024-11-04 | 43.97 | $48.19 | 72200 |
| 2024-11-01 | 48.78 | $48.64 | 151446 |
| 2024-10-31 | 47.20 | $48.51 | 88961 |
| 2024-10-30 | 56.52 | $49.24 | 56900 |
| 2024-10-29 | 58.32 | $49.36 | 46906 |
| 2024-10-28 | 57.79 | $49.31 | 122384 |
| 2024-10-25 | 56.42 | $49.18 | 50500 |
| 2024-10-24 | 56.42 | $49.18 | 66745 |
| 2024-10-23 | 55.41 | $49.08 | 112100 |
| 2024-10-22 | 60.46 | $49.46 | 47544 |
| 2024-10-21 | 60.37 | $49.45 | 82900 |
| 2024-10-18 | 60.89 | $49.49 | 40713 |
| 2024-10-17 | 59.89 | $49.37 | 87801 |
| 2024-10-16 | 59.65 | $49.34 | 67440 |
| 2024-10-15 | 58.44 | $49.19 | 102821 |
| 2024-10-14 | 61.47 | $49.45 | 62000 |
| 2024-10-11 | 59.47 | $49.19 | 66445 |
| 2024-10-10 | 57.63 | $48.96 | 68438 |
| 2024-10-09 | 57.74 | $48.97 | 62900 |
| 2024-10-08 | 55.52 | $48.69 | 63218 |
| 2024-10-07 | 52.28 | $48.31 | 48042 |
| 2024-10-04 | 55.94 | $48.67 | 31183 |
| 2024-10-03 | 52.89 | $48.32 | 41600 |
| 2024-10-02 | 53.39 | $48.37 | 55900 |
| 2024-10-01 | 56.77 | $48.70 | 39600 |
| 2024-09-30 | 61.11 | $49.09 | 36900 |
| 2024-09-27 | 59.53 | $48.88 | 27100 |
| 2024-09-26 | 59.97 | $48.92 | 41900 |
| 2024-09-25 | 59.03 | $48.79 | 34715 |
| 2024-09-24 | 59.54 | $48.84 | 38700 |
| 2024-09-23 | 58.73 | $48.72 | 69300 |
| 2024-09-20 | 58.40 | $48.67 | 45500 |
| 2024-09-19 | 59.67 | $48.81 | 57440 |
| 2024-09-18 | 54.87 | $48.09 | 24500 |
| 2024-09-17 | 57.02 | $48.33 | 54900 |
| 2024-09-16 | 55.85 | $48.16 | 48916 |
| 2024-09-13 | 55.31 | $48.08 | 34318 |
| 2024-09-12 | 53.97 | $47.88 | 55132 |
| 2024-09-11 | 51.63 | $47.54 | 18706 |
| 2024-09-10 | 48.78 | $47.15 | 62700 |
| 2024-09-09 | 46.88 | $46.90 | 25832 |
| 2024-09-06 | 42.42 | $46.35 | 49100 |
| 2024-09-05 | 47.53 | $47.09 | 28036 |
| 2024-09-04 | 48.20 | $47.18 | 40533 |
| 2024-09-03 | 52.16 | $47.69 | 98300 |
| 2024-08-30 | 59.75 | $48.52 | 34231 |
| 2024-08-29 | 57.71 | $48.23 | 95200 |
| 2024-08-28 | 56.33 | $48.04 | 64115 |
| 2024-08-27 | 57.74 | $48.19 | 63628 |
| 2024-08-26 | 57.74 | $48.19 | 28000 |
| 2024-08-23 | 58.18 | $48.24 | 65800 |
| 2024-08-22 | 55.48 | $47.82 | 62700 |
| 2024-08-21 | 58.02 | $48.12 | 35300 |
| 2024-08-20 | 57.08 | $47.97 | 62826 |
| 2024-08-19 | 57.57 | $48.03 | 47500 |
| 2024-08-16 | 55.53 | $47.69 | 24100 |
| 2024-08-15 | 54.92 | $47.59 | 31734 |
| 2024-08-14 | 50.99 | $46.97 | 35647 |
| 2024-08-13 | 49.78 | $46.79 | 46811 |
| 2024-08-12 | 44.90 | $46.11 | 33400 |
| 2024-08-09 | 44.67 | $46.08 | 24450 |
| 2024-08-08 | 44.02 | $45.99 | 48828 |
| 2024-08-07 | 34.95 | $44.87 | 37926 |
| 2024-08-06 | 36.45 | $45.17 | 44624 |
| 2024-08-05 | 32.40 | $44.73 | 120749 |
| 2024-08-02 | 39.59 | $46.05 | 76864 |
| 2024-08-01 | 48.12 | $47.16 | 68527 |
| 2024-07-31 | 53.67 | $47.72 | 38700 |
| 2024-07-30 | 46.57 | $47.04 | 123750 |
| 2024-07-29 | 49.88 | $47.35 | 47200 |
| 2024-07-26 | 49.10 | $47.28 | 63904 |
| 2024-07-25 | 42.31 | $46.72 | 80230 |
| 2024-07-24 | 44.96 | $46.98 | 31608 |
| 2024-07-23 | 55.79 | $47.83 | 28700 |
| 2024-07-22 | 56.39 | $47.87 | 43352 |
| 2024-07-19 | 51.50 | $47.48 | 16600 |
| 2024-07-18 | 55.12 | $47.72 | 81848 |
| 2024-07-17 | 59.23 | $47.97 | 87690 |
| 2024-07-16 | 68.11 | $48.43 | 83400 |
| 2024-07-15 | 66.01 | $48.23 | 32826 |
| 2024-07-12 | 65.47 | $48.18 | 42900 |
| 2024-07-11 | 62.14 | $47.89 | 97041 |
| 2024-07-10 | 69.12 | $48.21 | 134503 |
| 2024-07-09 | 65.69 | $47.91 | 70013 |
| 2024-07-08 | 65.57 | $47.90 | 54600 |
| 2024-07-05 | 65.33 | $47.88 | 52431 |
| 2024-07-03 | 62.57 | $47.65 | 32800 |
| 2024-07-02 | 59.37 | $47.41 | 33097 |
| 2024-07-01 | 64.15 | $47.63 | 39600 |
| 2024-06-28 | 62.04 | $47.47 | 57483 |
| 2024-06-27 | 65.24 | $47.61 | 58100 |
| 2024-06-26 | 64.37 | $47.54 | 30425 |
| 2024-06-25 | 63.87 | $47.50 | 82200 |
| 2024-06-24 | 62.77 | $47.41 | 69142 |
| 2024-06-21 | 64.22 | $47.48 | 57400 |
| 2024-06-20 | 65.03 | $47.52 | 95428 |
| 2024-06-18 | 65.62 | $47.55 | 50812 |
| 2024-06-17 | 64.60 | $47.45 | 53035 |
| 2024-06-14 | 62.26 | $47.23 | 43012 |
| 2024-06-13 | 61.83 | $47.19 | 94429 |
| 2024-06-12 | 62.00 | $47.20 | 53900 |
| 2024-06-11 | 58.05 | $46.84 | 28201 |
| 2024-06-10 | 56.87 | $46.74 | 35300 |
| 2024-06-07 | 56.52 | $46.71 | 32538 |
| 2024-06-06 | 57.56 | $46.78 | 35916 |
| 2024-06-05 | 56.70 | $46.70 | 35746 |
| 2024-06-04 | 51.84 | $46.28 | 30200 |
| 2024-06-03 | 57.05 | $46.64 | 40126 |
| 2024-05-31 | 57.82 | $46.69 | 24000 |
| 2024-05-30 | 52.89 | $46.28 | 202820 |
| 2024-05-29 | 56.08 | $46.49 | 34500 |
| 2024-05-28 | 59.66 | $46.71 | 45600 |
| 2024-05-24 | 58.98 | $46.65 | 24000 |
| 2024-05-23 | 57.03 | $46.48 | 40770 |
| 2024-05-22 | 60.23 | $46.68 | 58800 |
| 2024-05-21 | 61.71 | $46.77 | 17613 |
| 2024-05-20 | 61.71 | $46.77 | 32100 |
| 2024-05-17 | 60.64 | $46.66 | 40564 |
| 2024-05-16 | 60.79 | $46.67 | 35533 |
| 2024-05-15 | 60.52 | $46.64 | 19633 |
| 2024-05-14 | 56.83 | $46.25 | 16200 |
| 2024-05-13 | 55.20 | $46.09 | 51248 |
| 2024-05-10 | 55.00 | $46.07 | 20260 |
| 2024-05-09 | 54.32 | $46.00 | 37534 |
| 2024-05-08 | 52.86 | $45.85 | 173145 |
| 2024-05-07 | 52.48 | $45.81 | 84231 |
| 2024-05-06 | 52.10 | $45.77 | 140738 |
| 2024-05-03 | 48.47 | $45.39 | 17600 |
| 2024-05-02 | 43.32 | $44.91 | 20900 |
| 2024-05-01 | 43.21 | $44.90 | 53102 |
| 2024-04-30 | 43.79 | $44.97 | 25532 |
| 2024-04-29 | 50.16 | $45.67 | 70900 |
| 2024-04-26 | 48.95 | $45.55 | 31900 |
| 2024-04-25 | 43.52 | $45.05 | 37600 |
| 2024-04-24 | 45.74 | $45.29 | 28600 |
| 2024-04-23 | 45.74 | $45.29 | 25300 |
| 2024-04-22 | 39.22 | $44.73 | 16100 |
| 2024-04-19 | 34.26 | $44.36 | 30640 |
| 2024-04-18 | 37.83 | $44.81 | 21800 |
| 2024-04-17 | 37.69 | $44.80 | 22539 |
| 2024-04-16 | 40.39 | $45.12 | 24800 |
| 2024-04-15 | 40.56 | $45.14 | 19100 |
| 2024-04-12 | 45.98 | $45.72 | 26900 |
| 2024-04-11 | 53.06 | $46.33 | 49500 |
| 2024-04-10 | 49.16 | $46.01 | 36400 |
| 2024-04-09 | 54.39 | $46.40 | 58400 |
| 2024-04-08 | 53.91 | $46.36 | 23200 |
| 2024-04-05 | 53.21 | $46.30 | 9100 |
| 2024-04-04 | 48.24 | $45.90 | 43500 |
| 2024-04-03 | 54.73 | $46.37 | 30200 |
| 2024-04-02 | 54.73 | $46.37 | 32100 |
| 2024-04-01 | 64.97 | $46.98 | 26600 |
| 2024-03-28 | 65.54 | $47.01 | 24734 |
| 2024-03-27 | 65.35 | $46.99 | 48729 |
| 2024-03-26 | 62.45 | $46.70 | 53000 |
| 2024-03-25 | 63.67 | $46.77 | 16738 |
| 2024-03-22 | 64.70 | $46.83 | 21135 |
| 2024-03-21 | 65.20 | $46.86 | 47443 |
| 2024-03-20 | 64.24 | $46.75 | 16100 |
| 2024-03-19 | 62.24 | $46.53 | 41337 |
| 2024-03-18 | 59.83 | $46.28 | 20200 |
| 2024-03-15 | 57.11 | $46.02 | 11340 |
| 2024-03-14 | 62.34 | $46.36 | 74300 |
| 2024-03-13 | 62.66 | $46.38 | 34700 |
| 2024-03-12 | 62.82 | $46.39 | 92710 |
| 2024-03-11 | 60.13 | $46.10 | 35029 |
| 2024-03-08 | 59.74 | $46.06 | 52500 |
| 2024-03-07 | 62.15 | $46.23 | 25600 |
| 2024-03-06 | 58.92 | $45.88 | 25322 |
| 2024-03-05 | 57.13 | $45.70 | 17243 |
| 2024-03-04 | 62.75 | $46.09 | 37300 |
| 2024-03-01 | 69.03 | $46.47 | 39145 |
| 2024-02-29 | 66.06 | $46.12 | 29200 |
| 2024-02-28 | 65.34 | $46.04 | 10000 |
| 2024-02-27 | 64.71 | $45.97 | 26200 |
| 2024-02-26 | 65.35 | $46.01 | 11300 |
| 2024-02-23 | 66.92 | $46.11 | 17922 |
| 2024-02-22 | 66.38 | $46.04 | 33000 |
| 2024-02-21 | 59.93 | $45.31 | 22600 |
| 2024-02-20 | 61.00 | $45.38 | 52605 |
| 2024-02-16 | 62.51 | $45.48 | 19140 |
| 2024-02-15 | 65.75 | $45.69 | 23400 |
| 2024-02-14 | 64.24 | $45.51 | 42728 |
| 2024-02-13 | 59.31 | $44.99 | 127400 |
| 2024-02-12 | 69.26 | $45.56 | 78823 |
| 2024-02-09 | 69.45 | $45.57 | 32100 |
| 2024-02-08 | 67.64 | $45.36 | 29700 |
| 2024-02-07 | 67.38 | $45.33 | 15300 |
| 2024-02-06 | 64.95 | $45.06 | 19400 |
| 2024-02-05 | 64.68 | $45.03 | 18400 |
| 2024-02-02 | 65.17 | $45.06 | 14400 |
| 2024-02-01 | 66.44 | $45.14 | 10620 |
| 2024-01-31 | 61.63 | $44.60 | 16915 |
| 2024-01-30 | 71.56 | $45.15 | 31700 |
| 2024-01-29 | 71.56 | $45.15 | 19235 |
| 2024-01-26 | 69.37 | $44.88 | 14400 |
| 2024-01-25 | 72.10 | $45.02 | 6305 |
| 2024-01-24 | 69.76 | $44.73 | 23500 |
| 2024-01-23 | 69.59 | $44.71 | 8724 |
| 2024-01-22 | 68.69 | $44.60 | 10200 |
| 2024-01-19 | 68.03 | $44.52 | 21300 |
| 2024-01-18 | 64.09 | $44.08 | 10000 |
| 2024-01-17 | 60.63 | $43.75 | 4940 |
| 2024-01-16 | 66.53 | $44.07 | 17829 |
| 2024-01-12 | 67.11 | $44.10 | 15549 |
| 2024-01-11 | 66.65 | $44.05 | 6205 |
| 2024-01-10 | 68.86 | $44.17 | 26321 |
| 2024-01-09 | 66.11 | $43.86 | 4700 |
| 2024-01-08 | 66.01 | $43.85 | 11703 |
| 2024-01-05 | 61.44 | $43.39 | 71400 |
| 2024-01-04 | 60.67 | $43.32 | 38900 |
| 2024-01-03 | 62.01 | $43.40 | 10600 |
| 2024-01-02 | 67.48 | $43.71 | 12500 |
| 2023-12-29 | 71.34 | $43.91 | 37444 |
| 2023-12-28 | 72.92 | $43.99 | 32800 |
| 2023-12-27 | 77.84 | $44.23 | 27600 |
| 2023-12-26 | 77.72 | $44.21 | 21104 |
| 2023-12-22 | 76.84 | $44.06 | 18544 |
| 2023-12-21 | 77.42 | $44.09 | 125203 |
| 2023-12-20 | 75.21 | $43.72 | 38919 |
| 2023-12-19 | 84.34 | $44.15 | 21800 |
| 2023-12-18 | 83.73 | $44.01 | 31300 |
| 2023-12-15 | 82.87 | $43.82 | 31000 |
| 2023-12-14 | 83.76 | $43.86 | 59100 |
| 2023-12-13 | 83.07 | $43.70 | 28727 |
| 2023-12-12 | 81.22 | $43.31 | 19300 |
| 2023-12-11 | 80.34 | $43.14 | 27700 |
| 2023-12-08 | 79.41 | $42.97 | 29600 |
| 2023-12-07 | 78.57 | $42.82 | 12205 |
| 2023-12-06 | 77.45 | $42.63 | 9729 |
| 2023-12-05 | 77.86 | $42.65 | 16000 |
| 2023-12-04 | 77.52 | $42.59 | 130705 |
| 2023-12-01 | 84.82 | $42.95 | 4200 |
| 2023-11-30 | 83.86 | $42.71 | 11700 |
| 2023-11-29 | 83.27 | $42.57 | 1340 |
| 2023-11-28 | 83.69 | $42.59 | 6939 |
| 2023-11-27 | 83.53 | $42.55 | 2720 |
| 2023-11-24 | 84.68 | $42.61 | 4500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.16
2026-07-17
Close Price
$55.03
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.67
Average
-30.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.16 | $55.03 | 1.1M |
| 2026-07-16 | -17.42 | $55.46 | 970931 |
| 2026-07-15 | -9.04 | $55.69 | 1.0M |
| 2026-07-14 | -22.67 | $55.51 | 818804 |
| 2026-07-13 | -31.98 | $55.35 | 889700 |
| 2026-07-10 | -9.26 | $55.70 | 719995 |
| 2026-07-09 | -17.59 | $55.52 | 964300 |
| 2026-07-08 | -33.62 | $55.11 | 952100 |
| 2026-07-07 | -27.66 | $55.25 | 820832 |
| 2026-07-06 | -18.30 | $55.47 | 960306 |
| 2026-07-02 | -36.60 | $55.04 | 1.3M |
| 2026-07-01 | -33.62 | $55.11 | 1.2M |
| 2026-06-30 | -14.41 | $55.57 | 906311 |
| 2026-06-29 | -30.51 | $55.19 | 808694 |
| 2026-06-26 | -64.02 | $54.50 | 924500 |
| 2026-06-25 | -59.47 | $54.62 | 1.1M |
| 2026-06-24 | -60.23 | $54.60 | 1.2M |
| 2026-06-23 | -58.71 | $54.64 | 1.1M |
| 2026-06-22 | -31.44 | $55.36 | 858246 |
| 2026-06-18 | -26.14 | $55.50 | 728200 |
| 2026-06-17 | -45.83 | $54.98 | 874900 |
| 2026-06-16 | -24.62 | $55.54 | 582400 |
| 2026-06-15 | -14.77 | $55.80 | 906202 |
| 2026-06-12 | -46.21 | $54.97 | 720133 |
| 2026-06-11 | -57.58 | $54.67 | 720171 |
| 2026-06-10 | -90.91 | $53.79 | 922500 |
| 2026-06-09 | -60.23 | $54.60 | 1.2M |
| 2026-06-08 | -83.91 | $54.73 | 1.4M |
| 2026-06-05 | -93.10 | $54.57 | 1.2M |
| 2026-06-04 | -22.91 | $55.78 | 729737 |
| 2026-06-03 | -30.05 | $55.61 | 780736 |
| 2026-06-02 | -13.60 | $55.88 | 660900 |
| 2026-06-01 | -13.81 | $55.82 | 875439 |
| 2026-05-29 | -2.61 | $56.12 | 833336 |
| 2026-05-28 | -0.79 | $56.01 | 945886 |
| 2026-05-27 | -3.42 | $55.75 | 871941 |
| 2026-05-26 | -3.42 | $55.75 | 719019 |
| 2026-05-22 | -7.94 | $55.46 | 743917 |
| 2026-05-21 | -16.43 | $55.27 | 642737 |
| 2026-05-20 | -18.18 | $55.16 | 2.2M |
| 2026-05-19 | -35.97 | $54.71 | 734458 |
| 2026-05-18 | -24.90 | $54.99 | 895400 |
| 2026-05-15 | -22.53 | $55.05 | 740000 |
| 2026-05-14 | -1.58 | $55.58 | 1.3M |
| 2026-05-13 | -3.31 | $55.19 | 746400 |
| 2026-05-12 | -4.51 | $54.95 | 701000 |
| 2026-05-11 | -2.46 | $54.99 | 775700 |
| 2026-05-08 | 0.00 | $54.91 | 880572 |
| 2026-05-07 | -8.21 | $54.51 | 859800 |
| 2026-05-06 | -0.89 | $54.64 | 800438 |
| 2026-05-05 | -4.28 | $54.06 | 861332 |
| 2026-05-04 | -10.81 | $53.71 | 636534 |
| 2026-05-01 | -7.43 | $53.86 | 577319 |
| 2026-04-30 | -1.23 | $54.13 | 626329 |
| 2026-04-29 | -5.19 | $53.69 | 580830 |
| 2026-04-28 | -4.99 | $53.69 | 531200 |
| 2026-04-27 | 0.00 | $53.93 | 1.6M |
| 2026-04-24 | -0.37 | $53.83 | 600306 |
| 2026-04-23 | -4.37 | $53.49 | 708450 |
| 2026-04-22 | -0.95 | $53.66 | 620401 |
| 2026-04-21 | -9.52 | $53.21 | 570722 |
| 2026-04-20 | -4.00 | $53.50 | 577737 |
| 2026-04-17 | -2.29 | $53.59 | 868200 |
| 2026-04-16 | -1.29 | $53.05 | 690029 |
| 2026-04-15 | -0.44 | $52.95 | 676700 |
| 2026-04-14 | -0.48 | $52.60 | 752020 |
| 2026-04-13 | 0.00 | $52.15 | 611400 |
| 2026-04-10 | -4.15 | $51.69 | 612005 |
| 2026-04-09 | -1.51 | $51.72 | 679620 |
| 2026-04-08 | -14.61 | $51.44 | 748145 |
| 2026-04-07 | -49.46 | $50.32 | 1.2M |
| 2026-04-06 | -50.27 | $50.29 | 844428 |
| 2026-04-02 | -54.89 | $50.12 | 722301 |
| 2026-04-01 | -60.00 | $50.00 | 835789 |
| 2026-03-31 | -60.00 | $50.04 | 849624 |
| 2026-03-30 | -94.43 | $48.68 | 746339 |
| 2026-03-27 | -97.33 | $48.84 | 777571 |
| 2026-03-26 | -97.15 | $49.65 | 740665 |
| 2026-03-25 | -73.88 | $50.49 | 567236 |
| 2026-03-24 | -81.62 | $50.22 | 553740 |
| 2026-03-23 | -77.72 | $50.36 | 877527 |
| 2026-03-20 | -92.20 | $49.84 | 689116 |
| 2026-03-19 | -88.05 | $50.57 | 704300 |
| 2026-03-18 | -96.47 | $50.69 | 598120 |
| 2026-03-17 | -70.59 | $51.35 | 455053 |
| 2026-03-16 | -77.25 | $51.18 | 1.1M |
| 2026-03-13 | -96.47 | $50.69 | 1.1M |
| 2026-03-12 | -87.15 | $50.98 | 574800 |
| 2026-03-11 | -59.85 | $51.70 | 539955 |
| 2026-03-10 | -58.30 | $51.74 | 577600 |
| 2026-03-09 | -55.60 | $51.81 | 935550 |
| 2026-03-06 | -90.43 | $51.36 | 750409 |
| 2026-03-05 | -58.37 | $52.03 | 760947 |
| 2026-03-04 | -45.93 | $52.29 | 942279 |
| 2026-03-03 | -62.20 | $51.95 | 1.1M |
| 2026-03-02 | -59.33 | $52.36 | 611200 |
| 2026-02-27 | -40.37 | $52.71 | 1.2M |
| 2026-02-26 | -33.53 | $52.90 | 756965 |
| 2026-02-25 | -23.89 | $53.12 | 723500 |
| 2026-02-24 | -43.89 | $52.76 | 744044 |
| 2026-02-23 | -64.44 | $52.39 | 859620 |
| 2026-02-20 | -37.78 | $52.87 | 553234 |
| 2026-02-19 | -60.56 | $52.46 | 619962 |
| 2026-02-18 | -52.78 | $52.60 | 449200 |
| 2026-02-17 | -66.11 | $52.36 | 754737 |
| 2026-02-13 | -71.67 | $52.26 | 552132 |
| 2026-02-12 | -73.33 | $52.23 | 645105 |
| 2026-02-11 | -34.44 | $52.93 | 1.0M |
| 2026-02-10 | -33.33 | $52.95 | 604600 |
| 2026-02-09 | -28.33 | $53.04 | 785945 |
| 2026-02-06 | -41.11 | $52.81 | 1.0M |
| 2026-02-05 | -92.22 | $51.89 | 967331 |
| 2026-02-04 | -74.31 | $52.48 | 1.0M |
| 2026-02-03 | -57.64 | $52.72 | 864980 |
| 2026-02-02 | -31.94 | $53.09 | 955200 |
| 2026-01-30 | -22.22 | $53.23 | 594420 |
| 2026-01-29 | -14.58 | $53.34 | 629200 |
| 2026-01-28 | -10.42 | $53.40 | 967008 |
| 2026-01-27 | -2.99 | $53.41 | 641100 |
| 2026-01-26 | -8.13 | $53.24 | 604711 |
| 2026-01-23 | -26.83 | $53.01 | 726200 |
| 2026-01-22 | -30.08 | $52.97 | 782449 |
| 2026-01-21 | -50.41 | $52.72 | 782721 |
| 2026-01-20 | -93.50 | $52.19 | 2.0M |
| 2026-01-16 | -18.85 | $53.11 | 636400 |
| 2026-01-15 | -15.44 | $53.11 | 746010 |
| 2026-01-14 | -21.48 | $53.02 | 703166 |
| 2026-01-13 | -9.40 | $53.20 | 539417 |
| 2026-01-12 | -4.03 | $53.28 | 743620 |
| 2026-01-09 | -8.05 | $53.22 | 816331 |
| 2026-01-08 | -26.17 | $52.95 | 953817 |
| 2026-01-07 | -27.52 | $52.93 | 1.0M |
| 2026-01-06 | -18.79 | $53.06 | 658600 |
| 2026-01-05 | -36.24 | $52.80 | 807800 |
| 2026-01-02 | -54.36 | $52.53 | 692825 |
| 2025-12-31 | -36.24 | $52.80 | 642464 |
| 2025-12-30 | -15.44 | $53.11 | 734510 |
| 2025-12-29 | -12.75 | $53.15 | 643282 |
| 2025-12-26 | -4.03 | $53.28 | 515536 |
| 2025-12-24 | -1.38 | $53.28 | 454000 |
| 2025-12-23 | -1.92 | $53.13 | 1.2M |
| 2025-12-22 | -1.89 | $52.96 | 704167 |
| 2025-12-19 | -12.50 | $52.66 | 571640 |
| 2025-12-18 | -30.42 | $52.23 | 736161 |
| 2025-12-17 | -45.00 | $51.88 | 935472 |
| 2025-12-16 | -25.42 | $52.35 | 629672 |
| 2025-12-15 | -20.00 | $52.48 | 568100 |
| 2025-12-12 | -18.33 | $52.52 | 619648 |
| 2025-12-11 | 0.00 | $52.96 | 765448 |
| 2025-12-10 | -3.36 | $52.86 | 558116 |
| 2025-12-09 | -15.55 | $52.57 | 493502 |
| 2025-12-08 | -13.87 | $52.61 | 770760 |
| 2025-12-05 | -9.66 | $52.71 | 909773 |
| 2025-12-04 | -13.03 | $52.63 | 731235 |
| 2025-12-03 | -14.71 | $52.59 | 741547 |
| 2025-12-02 | -21.01 | $52.44 | 681459 |
| 2025-12-01 | -24.37 | $52.36 | 439041 |
| 2025-11-28 | -12.55 | $52.93 | 431800 |
| 2025-11-26 | -22.14 | $52.67 | 646400 |
| 2025-11-25 | -39.12 | $52.35 | 617406 |
| 2025-11-24 | -53.74 | $51.92 | 561400 |
| 2025-11-21 | -77.55 | $51.22 | 522700 |
| 2025-11-20 | -97.88 | $50.73 | 1.1M |
| 2025-11-19 | -79.69 | $51.46 | 862000 |
| 2025-11-18 | -86.33 | $51.29 | 587500 |
| 2025-11-17 | -83.56 | $51.67 | 781700 |
| 2025-11-14 | -63.93 | $52.10 | 572100 |
| 2025-11-13 | -64.38 | $52.09 | 663900 |
| 2025-11-12 | -31.96 | $52.80 | 551000 |
| 2025-11-11 | -33.33 | $52.77 | 410700 |
| 2025-11-10 | -34.30 | $52.67 | 587500 |
| 2025-11-07 | -62.81 | $51.98 | 584400 |
| 2025-11-06 | -64.23 | $51.92 | 931300 |
| 2025-11-05 | -44.31 | $52.41 | 1.2M |
| 2025-11-04 | -50.81 | $52.25 | 674100 |
| 2025-11-03 | -30.89 | $52.74 | 560900 |
| 2025-10-31 | -19.11 | $53.03 | 542000 |
| 2025-10-30 | -24.39 | $52.90 | 473300 |
| 2025-10-29 | -6.50 | $53.34 | 929600 |
| 2025-10-28 | -4.94 | $53.35 | 1.0M |
| 2025-10-27 | -0.90 | $53.24 | 459600 |
| 2025-10-24 | -4.52 | $52.73 | 592000 |
| 2025-10-23 | -4.86 | $52.41 | 645200 |
| 2025-10-22 | -23.24 | $52.13 | 563400 |
| 2025-10-21 | -7.04 | $52.36 | 747600 |
| 2025-10-20 | -3.68 | $52.35 | 463900 |
| 2025-10-17 | -41.35 | $51.82 | 472300 |
| 2025-10-16 | -59.40 | $51.58 | 503800 |
| 2025-10-15 | -38.35 | $51.86 | 572300 |
| 2025-10-14 | -53.38 | $51.66 | 562200 |
| 2025-10-13 | -44.36 | $51.78 | 474300 |
| 2025-10-10 | -97.74 | $51.07 | 626100 |
| 2025-10-09 | -17.53 | $52.20 | 371886 |
| 2025-10-08 | -1.03 | $52.29 | 444969 |
| 2025-10-07 | -22.12 | $52.05 | 651364 |
| 2025-10-06 | -3.08 | $52.22 | 518848 |
| 2025-10-03 | -15.38 | $52.06 | 553906 |
| 2025-10-02 | -14.94 | $52.03 | 522000 |
| 2025-10-01 | -15.92 | $52.01 | 486600 |
| 2025-09-30 | -1.71 | $52.23 | 695500 |
| 2025-09-29 | -8.72 | $52.07 | 461600 |
| 2025-09-26 | -13.30 | $51.97 | 957000 |
| 2025-09-25 | -24.77 | $51.72 | 578500 |
| 2025-09-24 | -16.51 | $51.90 | 442400 |
| 2025-09-23 | -11.93 | $52.00 | 537400 |
| 2025-09-22 | -0.93 | $52.20 | 560400 |
| 2025-09-19 | -0.51 | $52.04 | 400600 |
| 2025-09-18 | -6.32 | $51.86 | 521000 |
| 2025-09-17 | -7.47 | $51.69 | 684000 |
| 2025-09-16 | -6.90 | $51.70 | 563700 |
| 2025-09-15 | -1.18 | $51.76 | 556900 |
| 2025-09-12 | -4.49 | $51.57 | 764400 |
| 2025-09-11 | -1.97 | $51.57 | 375300 |
| 2025-09-10 | -9.16 | $51.27 | 382300 |
| 2025-09-09 | -15.63 | $51.16 | 307700 |
| 2025-09-08 | -25.00 | $51.04 | 396500 |
| 2025-09-05 | -30.47 | $50.97 | 330800 |
| 2025-09-04 | -22.30 | $51.05 | 464900 |
| 2025-09-03 | -43.84 | $50.72 | 471400 |
| 2025-09-02 | -56.69 | $50.47 | 870800 |
| 2025-08-29 | -13.56 | $51.12 | 302700 |
| 2025-08-28 | -1.42 | $51.33 | 366700 |
| 2025-08-27 | -2.50 | $51.19 | 290600 |
| 2025-08-26 | -1.05 | $51.12 | 417300 |
| 2025-08-25 | -10.00 | $50.95 | 465400 |
| 2025-08-22 | -2.63 | $51.09 | 257200 |
| 2025-08-21 | -35.79 | $50.46 | 314400 |
| 2025-08-20 | -27.37 | $50.62 | 344900 |
| 2025-08-19 | -22.63 | $50.71 | 491000 |
| 2025-08-18 | -10.53 | $50.94 | 521000 |
| 2025-08-15 | -11.58 | $50.92 | 217500 |
| 2025-08-14 | -4.86 | $51.00 | 313600 |
| 2025-08-13 | -5.95 | $50.98 | 291200 |
| 2025-08-12 | -8.52 | $50.85 | 603800 |
| 2025-08-11 | -32.95 | $50.42 | 538800 |
| 2025-08-08 | -27.84 | $50.51 | 258700 |
| 2025-08-07 | -46.02 | $50.19 | 430200 |
| 2025-08-06 | -44.32 | $50.22 | 264900 |
| 2025-08-05 | -61.93 | $49.91 | 282900 |
| 2025-08-04 | -51.14 | $50.10 | 444600 |
| 2025-08-01 | -89.20 | $49.43 | 425800 |
| 2025-07-31 | -33.33 | $50.49 | 654800 |
| 2025-07-30 | -22.42 | $50.63 | 696700 |
| 2025-07-29 | -20.61 | $50.66 | 394700 |
| 2025-07-28 | -4.05 | $50.77 | 379600 |
| 2025-07-25 | -2.78 | $50.75 | 284200 |
| 2025-07-24 | -7.04 | $50.59 | 242800 |
| 2025-07-23 | -5.16 | $50.57 | 294300 |
| 2025-07-22 | -10.42 | $50.26 | 236600 |
| 2025-07-21 | -7.69 | $50.24 | 347200 |
| 2025-07-18 | -5.29 | $50.17 | 218900 |
| 2025-07-17 | -3.90 | $50.17 | 228200 |
| 2025-07-16 | -9.90 | $49.93 | 480400 |
| 2025-07-15 | -17.19 | $49.79 | 748700 |
| 2025-07-14 | -6.45 | $49.94 | 993800 |
| 2025-07-11 | -10.22 | $49.87 | 288600 |
| 2025-07-10 | -3.23 | $50.00 | 260800 |
| 2025-07-09 | -3.43 | $49.89 | 194700 |
| 2025-07-08 | -16.57 | $49.66 | 269600 |
| 2025-07-07 | -17.71 | $49.64 | 305300 |
| 2025-07-03 | -1.96 | $49.91 | 250300 |
| 2025-07-02 | -12.69 | $49.63 | 197000 |
| 2025-07-01 | -20.81 | $49.47 | 192300 |
| 2025-06-30 | -2.51 | $49.82 | 520100 |
| 2025-06-27 | -2.68 | $49.67 | 219500 |
| 2025-06-26 | -1.00 | $49.47 | 232200 |
| 2025-06-25 | -8.65 | $49.18 | 407600 |
| 2025-06-24 | -2.89 | $49.17 | 312800 |
| 2025-06-23 | -7.10 | $48.74 | 234000 |
| 2025-06-20 | -28.96 | $48.34 | 173700 |
| 2025-06-18 | -24.59 | $48.42 | 332000 |
| 2025-06-17 | -25.68 | $48.40 | 148900 |
| 2025-06-16 | -9.84 | $48.69 | 205600 |
| 2025-06-13 | -29.51 | $48.33 | 315200 |
| 2025-06-12 | -6.01 | $48.76 | 230600 |
| 2025-06-11 | -14.21 | $48.61 | 402900 |
| 2025-06-10 | 0.00 | $48.72 | 166700 |
| 2025-06-09 | -6.41 | $48.50 | 272400 |
| 2025-06-06 | -4.74 | $48.46 | 288900 |
| 2025-06-05 | -19.49 | $48.04 | 280800 |
| 2025-06-04 | -9.64 | $48.23 | 151400 |
| 2025-06-03 | -9.64 | $48.23 | 179000 |
| 2025-06-02 | -17.50 | $48.01 | 145500 |
| 2025-05-30 | -13.57 | $48.12 | 207700 |
| 2025-05-29 | -14.29 | $48.10 | 1.2M |
| 2025-05-28 | -13.52 | $48.02 | 164500 |
| 2025-05-27 | -7.89 | $48.22 | 205900 |
| 2025-05-23 | -30.70 | $47.41 | 234200 |
| 2025-05-22 | -23.94 | $47.65 | 224400 |
| 2025-05-21 | -22.50 | $47.60 | 310500 |
| 2025-05-20 | -5.05 | $48.29 | 404300 |
| 2025-05-19 | -0.56 | $48.42 | 179900 |
| 2025-05-16 | -0.17 | $48.37 | 235100 |
| 2025-05-15 | -0.35 | $48.11 | 288500 |
| 2025-05-14 | -2.77 | $47.95 | 332900 |
| 2025-05-13 | -2.29 | $47.89 | 226700 |
| 2025-05-12 | -0.75 | $47.65 | 268100 |
| 2025-05-09 | -9.98 | $46.31 | 164300 |
| 2025-05-08 | -6.98 | $46.44 | 312500 |
| 2025-05-07 | -8.39 | $46.08 | 140300 |
| 2025-05-06 | -10.73 | $45.93 | 121700 |
| 2025-05-05 | -5.04 | $46.23 | 450800 |
| 2025-05-02 | -1.37 | $46.47 | 213600 |
| 2025-05-01 | -5.14 | $45.92 | 238700 |
| 2025-04-30 | -14.56 | $45.88 | 353300 |
| 2025-04-29 | -14.26 | $45.90 | 347600 |
| 2025-04-28 | -17.61 | $45.67 | 174900 |
| 2025-04-25 | -22.30 | $45.62 | 167300 |
| 2025-04-24 | -25.50 | $45.59 | 105700 |
| 2025-04-23 | -43.47 | $44.47 | 249800 |
| 2025-04-22 | -52.51 | $43.80 | 126700 |
| 2025-04-21 | -65.91 | $42.73 | 205500 |
| 2025-04-17 | -53.01 | $43.76 | 279100 |
| 2025-04-16 | -53.88 | $43.69 | 164800 |
| 2025-04-15 | -41.98 | $44.64 | 156000 |
| 2025-04-14 | -41.10 | $44.71 | 184100 |
| 2025-04-11 | -46.12 | $44.31 | 189200 |
| 2025-04-10 | -55.39 | $43.57 | 778600 |
| 2025-04-09 | -36.59 | $45.07 | 446600 |
| 2025-04-08 | -83.71 | $41.31 | 689100 |
| 2025-04-07 | -71.55 | $42.28 | 1.3M |
| 2025-04-04 | -99.67 | $42.02 | 581400 |
| 2025-04-03 | -97.95 | $44.65 | 242400 |
| 2025-04-02 | -56.25 | $46.70 | 143800 |
| 2025-04-01 | -71.27 | $46.44 | 493500 |
| 2025-03-31 | -65.71 | $46.61 | 175200 |
| 2025-03-28 | -81.41 | $46.36 | 156500 |
| 2025-03-27 | -55.44 | $47.37 | 79700 |
| 2025-03-26 | -55.64 | $47.50 | 71000 |
| 2025-03-25 | -48.58 | $47.83 | 133300 |
| 2025-03-24 | -47.17 | $47.89 | 207500 |
| 2025-03-21 | -69.57 | $47.01 | 92100 |
| 2025-03-20 | -74.51 | $46.95 | 109300 |
| 2025-03-19 | -72.82 | $47.05 | 123200 |
| 2025-03-18 | -82.14 | $46.57 | 87600 |
| 2025-03-17 | -73.22 | $47.04 | 308800 |
| 2025-03-14 | -79.00 | $46.74 | 460300 |
| 2025-03-13 | -97.11 | $45.80 | 524900 |
| 2025-03-12 | -85.83 | $46.54 | 188100 |
| 2025-03-11 | -93.21 | $46.17 | 188100 |
| 2025-03-10 | -90.93 | $46.53 | 201800 |
| 2025-03-07 | -78.68 | $47.74 | 162100 |
| 2025-03-06 | -93.85 | $47.48 | 224600 |
| 2025-03-05 | -73.84 | $48.30 | 251500 |
| 2025-03-04 | -88.66 | $47.79 | 183400 |
| 2025-03-03 | -87.50 | $48.39 | 241700 |
| 2025-02-28 | -58.33 | $49.51 | 173800 |
| 2025-02-27 | -90.95 | $48.93 | 240038 |
| 2025-02-26 | -71.89 | $49.51 | 119349 |
| 2025-02-25 | -70.81 | $49.53 | 219458 |
| 2025-02-24 | -62.16 | $49.69 | 124693 |
| 2025-02-21 | -50.81 | $49.90 | 198799 |
| 2025-02-20 | -10.81 | $50.64 | 266584 |
| 2025-02-19 | -3.24 | $50.78 | 222543 |
| 2025-02-18 | -8.11 | $50.69 | 269812 |
| 2025-02-14 | -13.66 | $50.57 | 191442 |
| 2025-02-13 | -14.75 | $50.55 | 149500 |
| 2025-02-12 | -37.70 | $50.13 | 201110 |
| 2025-02-11 | -24.56 | $50.26 | 200559 |
| 2025-02-10 | -24.30 | $50.21 | 230038 |
| 2025-02-07 | -35.46 | $49.93 | 166531 |
| 2025-02-06 | -21.12 | $50.29 | 183927 |
| 2025-02-05 | -27.49 | $50.13 | 229016 |
| 2025-02-04 | -34.66 | $49.95 | 96632 |
| 2025-02-03 | -45.42 | $49.68 | 167659 |
| 2025-01-31 | -21.12 | $50.29 | 149000 |
| 2025-01-30 | -12.75 | $50.50 | 76030 |
| 2025-01-29 | -22.31 | $50.26 | 126596 |
| 2025-01-28 | -15.14 | $50.44 | 134544 |
| 2025-01-27 | -28.29 | $50.11 | 218824 |
| 2025-01-24 | -6.37 | $50.66 | 140900 |
| 2025-01-23 | -0.40 | $50.81 | 208000 |
| 2025-01-22 | -2.11 | $50.63 | 127900 |
| 2025-01-21 | -13.68 | $50.33 | 269844 |
| 2025-01-17 | -28.57 | $50.01 | 140200 |
| 2025-01-16 | -46.64 | $49.58 | 241030 |
| 2025-01-15 | -43.15 | $49.68 | 321219 |
| 2025-01-14 | -78.01 | $48.84 | 145737 |
| 2025-01-13 | -80.50 | $48.78 | 248547 |
| 2025-01-10 | -91.24 | $48.74 | 169695 |
| 2025-01-08 | -71.89 | $49.39 | 135800 |
| 2025-01-07 | -76.32 | $49.32 | 193130 |
| 2025-01-06 | -45.79 | $49.90 | 192056 |
| 2025-01-03 | -62.11 | $49.59 | 149300 |
| 2025-01-02 | -75.26 | $49.34 | 124910 |
| 2024-12-31 | -69.47 | $49.45 | 87600 |
| 2024-12-30 | -62.05 | $49.61 | 118934 |
| 2024-12-27 | -36.41 | $50.11 | 65500 |
| 2024-12-26 | -10.26 | $50.62 | 91544 |
| 2024-12-24 | -11.28 | $50.60 | 108920 |
| 2024-12-23 | -36.41 | $50.11 | 99400 |
| 2024-12-20 | -56.41 | $49.72 | 171431 |
| 2024-12-19 | -98.19 | $49.19 | 158355 |
| 2024-12-18 | -99.39 | $49.20 | 141900 |
| 2024-12-17 | -23.94 | $50.48 | 326413 |
| 2024-12-16 | -10.56 | $50.67 | 100600 |
| 2024-12-13 | -20.41 | $50.52 | 119800 |
| 2024-12-12 | -17.69 | $50.56 | 122921 |
| 2024-12-11 | -9.52 | $50.68 | 97000 |
| 2024-12-10 | -31.97 | $50.35 | 92800 |
| 2024-12-09 | -19.05 | $50.54 | 93306 |
| 2024-12-06 | -9.52 | $50.68 | 67013 |
| 2024-12-05 | -18.37 | $50.55 | 80206 |
| 2024-12-04 | -15.65 | $50.59 | 84349 |
| 2024-12-03 | -17.05 | $50.38 | 118732 |
| 2024-12-02 | -3.25 | $50.73 | 98700 |
| 2024-11-29 | -4.04 | $50.66 | 51548 |
| 2024-11-27 | -3.88 | $50.53 | 104837 |
| 2024-11-26 | -0.40 | $50.53 | 91400 |
| 2024-11-25 | -8.13 | $50.31 | 113385 |
| 2024-11-22 | -10.88 | $50.18 | 81200 |
| 2024-11-21 | -16.74 | $50.04 | 98414 |
| 2024-11-20 | -25.94 | $49.82 | 93738 |
| 2024-11-19 | -25.94 | $49.82 | 88900 |
| 2024-11-18 | -32.22 | $49.67 | 83010 |
| 2024-11-15 | -40.17 | $49.48 | 128056 |
| 2024-11-14 | -14.23 | $50.10 | 87600 |
| 2024-11-13 | -5.02 | $50.32 | 105901 |
| 2024-11-12 | -11.72 | $50.16 | 113600 |
| 2024-11-11 | -7.11 | $50.27 | 119400 |
| 2024-11-08 | -3.57 | $50.21 | 61410 |
| 2024-11-07 | -3.37 | $50.06 | 82423 |
| 2024-11-06 | -10.58 | $49.74 | 127007 |
| 2024-11-05 | -64.55 | $48.72 | 41431 |
| 2024-11-04 | -92.59 | $48.19 | 72200 |
| 2024-11-01 | -76.92 | $48.64 | 151446 |
| 2024-10-31 | -84.62 | $48.51 | 88961 |
| 2024-10-30 | -38.46 | $49.24 | 56900 |
| 2024-10-29 | -31.87 | $49.36 | 46906 |
| 2024-10-28 | -34.62 | $49.31 | 122384 |
| 2024-10-25 | -41.76 | $49.18 | 50500 |
| 2024-10-24 | -41.76 | $49.18 | 66745 |
| 2024-10-23 | -47.25 | $49.08 | 112100 |
| 2024-10-22 | -26.37 | $49.46 | 47544 |
| 2024-10-21 | -26.92 | $49.45 | 82900 |
| 2024-10-18 | -24.73 | $49.49 | 40713 |
| 2024-10-17 | -15.54 | $49.37 | 87801 |
| 2024-10-16 | -17.57 | $49.34 | 67440 |
| 2024-10-15 | -26.80 | $49.19 | 102821 |
| 2024-10-14 | -4.11 | $49.45 | 62000 |
| 2024-10-11 | -14.48 | $49.19 | 66445 |
| 2024-10-10 | -29.14 | $48.96 | 68438 |
| 2024-10-09 | -21.83 | $48.97 | 62900 |
| 2024-10-08 | -23.75 | $48.69 | 63218 |
| 2024-10-07 | -36.45 | $48.31 | 48042 |
| 2024-10-04 | -24.41 | $48.67 | 31183 |
| 2024-10-03 | -34.39 | $48.32 | 41600 |
| 2024-10-02 | -32.80 | $48.37 | 55900 |
| 2024-10-01 | -22.29 | $48.70 | 39600 |
| 2024-09-30 | -9.87 | $49.09 | 36900 |
| 2024-09-27 | -16.56 | $48.88 | 27100 |
| 2024-09-26 | -15.29 | $48.92 | 41900 |
| 2024-09-25 | -14.81 | $48.79 | 34715 |
| 2024-09-24 | -11.03 | $48.84 | 38700 |
| 2024-09-23 | -12.46 | $48.72 | 69300 |
| 2024-09-20 | -14.23 | $48.67 | 45500 |
| 2024-09-19 | -6.59 | $48.81 | 57440 |
| 2024-09-18 | -26.80 | $48.09 | 24500 |
| 2024-09-17 | -17.20 | $48.33 | 54900 |
| 2024-09-16 | -20.50 | $48.16 | 48916 |
| 2024-09-13 | -23.85 | $48.08 | 34318 |
| 2024-09-12 | -32.22 | $47.88 | 55132 |
| 2024-09-11 | -46.44 | $47.54 | 18706 |
| 2024-09-10 | -62.76 | $47.15 | 62700 |
| 2024-09-09 | -62.95 | $46.90 | 25832 |
| 2024-09-06 | -77.18 | $46.35 | 49100 |
| 2024-09-05 | -45.09 | $47.09 | 28036 |
| 2024-09-04 | -38.28 | $47.18 | 40533 |
| 2024-09-03 | -24.55 | $47.69 | 98300 |
| 2024-08-30 | -2.83 | $48.52 | 34231 |
| 2024-08-29 | -9.15 | $48.23 | 95200 |
| 2024-08-28 | -13.29 | $48.04 | 64115 |
| 2024-08-27 | -10.02 | $48.19 | 63628 |
| 2024-08-26 | -10.02 | $48.19 | 28000 |
| 2024-08-23 | -8.93 | $48.24 | 65800 |
| 2024-08-22 | -18.08 | $47.82 | 62700 |
| 2024-08-21 | -7.31 | $48.12 | 35300 |
| 2024-08-20 | -7.35 | $47.97 | 62826 |
| 2024-08-19 | -5.92 | $48.03 | 47500 |
| 2024-08-16 | -13.98 | $47.69 | 24100 |
| 2024-08-15 | -16.35 | $47.59 | 31734 |
| 2024-08-14 | -34.75 | $46.97 | 35647 |
| 2024-08-13 | -38.79 | $46.79 | 46811 |
| 2024-08-12 | -56.29 | $46.11 | 33400 |
| 2024-08-09 | -56.93 | $46.08 | 24450 |
| 2024-08-08 | -58.85 | $45.99 | 48828 |
| 2024-08-07 | -82.73 | $44.87 | 37926 |
| 2024-08-06 | -76.33 | $45.17 | 44624 |
| 2024-08-05 | -85.71 | $44.73 | 120749 |
| 2024-08-02 | -86.26 | $46.05 | 76864 |
| 2024-08-01 | -79.59 | $47.16 | 68527 |
| 2024-07-31 | -56.73 | $47.72 | 38700 |
| 2024-07-30 | -84.49 | $47.04 | 123750 |
| 2024-07-29 | -71.84 | $47.35 | 47200 |
| 2024-07-26 | -74.69 | $47.28 | 63904 |
| 2024-07-25 | -97.55 | $46.72 | 80230 |
| 2024-07-24 | -99.53 | $46.98 | 31608 |
| 2024-07-23 | -66.67 | $47.83 | 28700 |
| 2024-07-22 | -64.58 | $47.87 | 43352 |
| 2024-07-19 | -84.90 | $47.48 | 16600 |
| 2024-07-18 | -72.40 | $47.72 | 81848 |
| 2024-07-17 | -59.38 | $47.97 | 87690 |
| 2024-07-16 | -35.42 | $48.43 | 83400 |
| 2024-07-15 | -43.78 | $48.23 | 32826 |
| 2024-07-12 | -45.81 | $48.18 | 42900 |
| 2024-07-11 | -57.55 | $47.89 | 97041 |
| 2024-07-10 | -36.00 | $48.21 | 134503 |
| 2024-07-09 | -47.62 | $47.91 | 70013 |
| 2024-07-08 | -48.02 | $47.90 | 54600 |
| 2024-07-05 | -48.43 | $47.88 | 52431 |
| 2024-07-03 | -35.00 | $47.65 | 32800 |
| 2024-07-02 | -23.46 | $47.41 | 33097 |
| 2024-07-01 | -9.88 | $47.63 | 39600 |
| 2024-06-28 | -17.78 | $47.47 | 57483 |
| 2024-06-27 | -7.95 | $47.61 | 58100 |
| 2024-06-26 | -11.93 | $47.54 | 30425 |
| 2024-06-25 | -14.20 | $47.50 | 82200 |
| 2024-06-24 | -19.32 | $47.41 | 69142 |
| 2024-06-21 | -15.34 | $47.48 | 57400 |
| 2024-06-20 | -13.07 | $47.52 | 95428 |
| 2024-06-18 | -1.89 | $47.55 | 50812 |
| 2024-06-17 | -8.18 | $47.45 | 53035 |
| 2024-06-14 | -9.49 | $47.23 | 43012 |
| 2024-06-13 | -12.41 | $47.19 | 94429 |
| 2024-06-12 | -6.92 | $47.20 | 53900 |
| 2024-06-11 | -27.97 | $46.84 | 28201 |
| 2024-06-10 | -36.44 | $46.74 | 35300 |
| 2024-06-07 | -38.98 | $46.71 | 32538 |
| 2024-06-06 | -20.49 | $46.78 | 35916 |
| 2024-06-05 | -24.63 | $46.70 | 35746 |
| 2024-06-04 | -55.97 | $46.28 | 30200 |
| 2024-06-03 | -25.32 | $46.64 | 40126 |
| 2024-05-31 | -18.78 | $46.69 | 24000 |
| 2024-05-30 | -31.25 | $46.28 | 202820 |
| 2024-05-29 | -22.50 | $46.49 | 34500 |
| 2024-05-28 | -13.33 | $46.71 | 45600 |
| 2024-05-24 | -15.83 | $46.65 | 24000 |
| 2024-05-23 | -22.92 | $46.48 | 40770 |
| 2024-05-22 | -6.31 | $46.68 | 58800 |
| 2024-05-21 | -2.25 | $46.77 | 17613 |
| 2024-05-20 | -2.25 | $46.77 | 32100 |
| 2024-05-17 | -4.58 | $46.66 | 40564 |
| 2024-05-16 | -3.57 | $46.67 | 35533 |
| 2024-05-15 | -0.41 | $46.64 | 19633 |
| 2024-05-14 | -0.50 | $46.25 | 16200 |
| 2024-05-13 | -7.50 | $46.09 | 51248 |
| 2024-05-10 | -5.18 | $46.07 | 20260 |
| 2024-05-09 | -7.37 | $46.00 | 37534 |
| 2024-05-08 | -26.15 | $45.85 | 173145 |
| 2024-05-07 | -27.98 | $45.81 | 84231 |
| 2024-05-06 | -33.77 | $45.77 | 140738 |
| 2024-05-03 | -50.22 | $45.39 | 17600 |
| 2024-05-02 | -71.00 | $44.91 | 20900 |
| 2024-05-01 | -73.60 | $44.90 | 53102 |
| 2024-04-30 | -70.80 | $44.97 | 25532 |
| 2024-04-29 | -42.80 | $45.67 | 70900 |
| 2024-04-26 | -54.51 | $45.55 | 31900 |
| 2024-04-25 | -71.88 | $45.05 | 37600 |
| 2024-04-24 | -63.54 | $45.29 | 28600 |
| 2024-04-23 | -63.54 | $45.29 | 25300 |
| 2024-04-22 | -82.99 | $44.73 | 16100 |
| 2024-04-19 | -95.83 | $44.36 | 30640 |
| 2024-04-18 | -95.85 | $44.81 | 21800 |
| 2024-04-17 | -97.89 | $44.80 | 22539 |
| 2024-04-16 | -94.34 | $45.12 | 24800 |
| 2024-04-15 | -98.02 | $45.14 | 19100 |
| 2024-04-12 | -92.72 | $45.72 | 26900 |
| 2024-04-11 | -61.72 | $46.33 | 49500 |
| 2024-04-10 | -89.52 | $46.01 | 36400 |
| 2024-04-09 | -59.02 | $46.40 | 58400 |
| 2024-04-08 | -59.38 | $46.36 | 23200 |
| 2024-04-05 | -64.06 | $46.30 | 9100 |
| 2024-04-04 | -95.31 | $45.90 | 43500 |
| 2024-04-03 | -56.39 | $46.37 | 30200 |
| 2024-04-02 | -49.34 | $46.37 | 32100 |
| 2024-04-01 | -9.21 | $46.98 | 26600 |
| 2024-03-28 | -1.40 | $47.01 | 24734 |
| 2024-03-27 | 0.00 | $46.99 | 48729 |
| 2024-03-26 | -19.71 | $46.70 | 53000 |
| 2024-03-25 | -14.60 | $46.77 | 16738 |
| 2024-03-22 | -10.22 | $46.83 | 21135 |
| 2024-03-21 | -8.03 | $46.86 | 47443 |
| 2024-03-20 | 0.00 | $46.75 | 16100 |
| 2024-03-19 | -0.70 | $46.53 | 41337 |
| 2024-03-18 | -16.43 | $46.28 | 20200 |
| 2024-03-15 | -33.09 | $46.02 | 11340 |
| 2024-03-14 | -8.09 | $46.36 | 74300 |
| 2024-03-13 | -6.62 | $46.38 | 34700 |
| 2024-03-12 | -5.06 | $46.39 | 92710 |
| 2024-03-11 | -23.42 | $46.10 | 35029 |
| 2024-03-08 | -25.95 | $46.06 | 52500 |
| 2024-03-07 | -15.19 | $46.23 | 25600 |
| 2024-03-06 | -37.34 | $45.88 | 25322 |
| 2024-03-05 | -48.73 | $45.70 | 17243 |
| 2024-03-04 | -23.17 | $46.09 | 37300 |
| 2024-03-01 | 0.00 | $46.47 | 39145 |
| 2024-02-29 | -4.64 | $46.12 | 29200 |
| 2024-02-28 | -9.43 | $46.04 | 10000 |
| 2024-02-27 | -13.84 | $45.97 | 26200 |
| 2024-02-26 | -11.32 | $46.01 | 11300 |
| 2024-02-23 | -5.03 | $46.11 | 17922 |
| 2024-02-22 | -1.37 | $46.04 | 33000 |
| 2024-02-21 | -48.92 | $45.31 | 22600 |
| 2024-02-20 | -42.96 | $45.38 | 52605 |
| 2024-02-16 | -35.42 | $45.48 | 19140 |
| 2024-02-15 | -16.04 | $45.69 | 23400 |
| 2024-02-14 | -21.82 | $45.51 | 42728 |
| 2024-02-13 | -42.37 | $44.99 | 127400 |
| 2024-02-12 | -18.22 | $45.56 | 78823 |
| 2024-02-09 | 0.00 | $45.57 | 32100 |
| 2024-02-08 | -1.70 | $45.36 | 29700 |
| 2024-02-07 | -2.86 | $45.33 | 15300 |
| 2024-02-06 | -11.18 | $45.06 | 19400 |
| 2024-02-05 | -11.60 | $45.03 | 18400 |
| 2024-02-02 | -5.85 | $45.06 | 14400 |
| 2024-02-01 | -1.60 | $45.14 | 10620 |
| 2024-01-31 | -30.32 | $44.60 | 16915 |
| 2024-01-30 | -1.06 | $45.15 | 31700 |
| 2024-01-29 | 0.00 | $45.15 | 19235 |
| 2024-01-26 | -8.09 | $44.88 | 14400 |
| 2024-01-25 | 0.00 | $45.02 | 6305 |
| 2024-01-24 | -11.66 | $44.73 | 23500 |
| 2024-01-23 | -1.39 | $44.71 | 8724 |
| 2024-01-22 | -6.43 | $44.60 | 10200 |
| 2024-01-19 | 0.00 | $44.52 | 21300 |
| 2024-01-18 | -19.39 | $44.08 | 10000 |
| 2024-01-17 | -53.06 | $43.75 | 4940 |
| 2024-01-16 | -20.41 | $44.07 | 17829 |
| 2024-01-12 | -17.35 | $44.10 | 15549 |
| 2024-01-11 | -22.45 | $44.05 | 6205 |
| 2024-01-10 | -8.47 | $44.17 | 26321 |
| 2024-01-09 | -31.54 | $43.86 | 4700 |
| 2024-01-08 | -28.77 | $43.85 | 11703 |
| 2024-01-05 | -56.41 | $43.39 | 71400 |
| 2024-01-04 | -57.93 | $43.32 | 38900 |
| 2024-01-03 | -51.48 | $43.40 | 10600 |
| 2024-01-02 | -26.42 | $43.71 | 12500 |
| 2023-12-29 | -16.98 | $43.91 | 37444 |
| 2023-12-28 | -13.21 | $43.99 | 32800 |
| 2023-12-27 | -1.89 | $44.23 | 27600 |
| 2023-12-26 | -2.37 | $44.21 | 21104 |
| 2023-12-22 | -5.91 | $44.06 | 18544 |
| 2023-12-21 | -4.43 | $44.09 | 125203 |
| 2023-12-20 | -22.66 | $43.72 | 38919 |
| 2023-12-19 | 0.00 | $44.15 | 21800 |
| 2023-12-18 | -5.10 | $44.01 | 31300 |
| 2023-12-15 | -14.80 | $43.82 | 31000 |
| 2023-12-14 | -12.76 | $43.86 | 59100 |
| 2023-12-13 | -6.06 | $43.70 | 28727 |
| 2023-12-12 | 0.00 | $43.31 | 19300 |
| 2023-12-11 | 0.00 | $43.14 | 27700 |
| 2023-12-08 | -1.06 | $42.97 | 29600 |
| 2023-12-07 | -7.61 | $42.82 | 12205 |
| 2023-12-06 | -17.26 | $42.63 | 9729 |
| 2023-12-05 | -16.24 | $42.65 | 16000 |
| 2023-12-04 | -19.29 | $42.59 | 130705 |
| 2023-12-01 | -1.02 | $42.95 | 4200 |
| 2023-11-30 | -6.28 | $42.71 | 11700 |
| 2023-11-29 | -8.86 | $42.57 | 1340 |
| 2023-11-28 | -3.17 | $42.59 | 6939 |
| 2023-11-27 | -3.67 | $42.55 | 2720 |
| 2023-11-24 | -1.65 | $42.61 | 4500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.65
2026-07-17
Close Price
$55.03
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
5.10
Average
24.70
Maximum
72.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.65 | $55.03 | 1.1M |
| 2026-07-16 | 14.53 | $55.46 | 970931 |
| 2026-07-15 | 14.83 | $55.69 | 1.0M |
| 2026-07-14 | 15.26 | $55.51 | 818804 |
| 2026-07-13 | 15.56 | $55.35 | 889700 |
| 2026-07-10 | 15.89 | $55.70 | 719995 |
| 2026-07-09 | 16.24 | $55.52 | 964300 |
| 2026-07-08 | 16.40 | $55.11 | 952100 |
| 2026-07-07 | 16.15 | $55.25 | 820832 |
| 2026-07-06 | 16.18 | $55.47 | 960306 |
| 2026-07-02 | 16.29 | $55.04 | 1.3M |
| 2026-07-01 | 16.29 | $55.11 | 1.2M |
| 2026-06-30 | 16.42 | $55.57 | 906311 |
| 2026-06-29 | 16.82 | $55.19 | 808694 |
| 2026-06-26 | 16.78 | $54.50 | 924500 |
| 2026-06-25 | 16.32 | $54.62 | 1.1M |
| 2026-06-24 | 15.98 | $54.60 | 1.2M |
| 2026-06-23 | 15.66 | $54.64 | 1.1M |
| 2026-06-22 | 15.40 | $55.36 | 858246 |
| 2026-06-18 | 15.69 | $55.50 | 728200 |
| 2026-06-17 | 15.83 | $54.98 | 874900 |
| 2026-06-16 | 15.99 | $55.54 | 582400 |
| 2026-06-15 | 16.72 | $55.80 | 906202 |
| 2026-06-12 | 17.56 | $54.97 | 720133 |
| 2026-06-11 | 17.66 | $54.67 | 720171 |
| 2026-06-10 | 17.40 | $53.79 | 922500 |
| 2026-06-09 | 16.96 | $54.60 | 1.2M |
| 2026-06-08 | 16.51 | $54.73 | 1.4M |
| 2026-06-05 | 16.92 | $54.57 | 1.2M |
| 2026-06-04 | 17.35 | $55.78 | 729737 |
| 2026-06-03 | 17.66 | $55.61 | 780736 |
| 2026-06-02 | 17.83 | $55.88 | 660900 |
| 2026-06-01 | 17.80 | $55.82 | 875439 |
| 2026-05-29 | 17.78 | $56.12 | 833336 |
| 2026-05-28 | 17.22 | $56.01 | 945886 |
| 2026-05-27 | 16.76 | $55.75 | 871941 |
| 2026-05-26 | 16.47 | $55.75 | 719019 |
| 2026-05-22 | 16.15 | $55.46 | 743917 |
| 2026-05-21 | 15.98 | $55.27 | 642737 |
| 2026-05-20 | 16.03 | $55.16 | 2.2M |
| 2026-05-19 | 16.24 | $54.71 | 734458 |
| 2026-05-18 | 16.68 | $54.99 | 895400 |
| 2026-05-15 | 17.01 | $55.05 | 740000 |
| 2026-05-14 | 17.04 | $55.58 | 1.3M |
| 2026-05-13 | 16.71 | $55.19 | 746400 |
| 2026-05-12 | 16.64 | $54.95 | 701000 |
| 2026-05-11 | 16.79 | $54.99 | 775700 |
| 2026-05-08 | 16.66 | $54.91 | 880572 |
| 2026-05-07 | 16.64 | $54.51 | 859800 |
| 2026-05-06 | 16.72 | $54.64 | 800438 |
| 2026-05-05 | 16.89 | $54.06 | 861332 |
| 2026-05-04 | 17.52 | $53.71 | 636534 |
| 2026-05-01 | 18.35 | $53.86 | 577319 |
| 2026-04-30 | 18.88 | $54.13 | 626329 |
| 2026-04-29 | 19.44 | $53.69 | 580830 |
| 2026-04-28 | 20.43 | $53.69 | 531200 |
| 2026-04-27 | 21.44 | $53.93 | 1.6M |
| 2026-04-24 | 22.32 | $53.83 | 600306 |
| 2026-04-23 | 23.32 | $53.49 | 708450 |
| 2026-04-22 | 24.46 | $53.66 | 620401 |
| 2026-04-21 | 25.38 | $53.21 | 570722 |
| 2026-04-20 | 26.36 | $53.50 | 577737 |
| 2026-04-17 | 27.22 | $53.59 | 868200 |
| 2026-04-16 | 28.13 | $53.05 | 690029 |
| 2026-04-15 | 29.48 | $52.95 | 676700 |
| 2026-04-14 | 31.01 | $52.60 | 752020 |
| 2026-04-13 | 32.42 | $52.15 | 611400 |
| 2026-04-10 | 33.54 | $51.69 | 612005 |
| 2026-04-09 | 34.47 | $51.72 | 679620 |
| 2026-04-08 | 35.40 | $51.44 | 748145 |
| 2026-04-07 | 36.23 | $50.32 | 1.2M |
| 2026-04-06 | 35.96 | $50.29 | 844428 |
| 2026-04-02 | 35.82 | $50.12 | 722301 |
| 2026-04-01 | 35.52 | $50.00 | 835789 |
| 2026-03-31 | 35.45 | $50.04 | 849624 |
| 2026-03-30 | 35.20 | $48.68 | 746339 |
| 2026-03-27 | 34.01 | $48.84 | 777571 |
| 2026-03-26 | 32.85 | $49.65 | 740665 |
| 2026-03-25 | 31.94 | $50.49 | 567236 |
| 2026-03-24 | 31.28 | $50.22 | 553740 |
| 2026-03-23 | 30.27 | $50.36 | 877527 |
| 2026-03-20 | 29.33 | $49.84 | 689116 |
| 2026-03-19 | 27.89 | $50.57 | 704300 |
| 2026-03-18 | 26.64 | $50.69 | 598120 |
| 2026-03-17 | 25.52 | $51.35 | 455053 |
| 2026-03-16 | 24.68 | $51.18 | 1.1M |
| 2026-03-13 | 23.50 | $50.69 | 1.1M |
| 2026-03-12 | 22.26 | $50.98 | 574800 |
| 2026-03-11 | 21.14 | $51.70 | 539955 |
| 2026-03-10 | 20.25 | $51.74 | 577600 |
| 2026-03-09 | 19.37 | $51.81 | 935550 |
| 2026-03-06 | 18.13 | $51.36 | 750409 |
| 2026-03-05 | 17.11 | $52.03 | 760947 |
| 2026-03-04 | 16.31 | $52.29 | 942279 |
| 2026-03-03 | 15.68 | $51.95 | 1.1M |
| 2026-03-02 | 14.59 | $52.36 | 611200 |
| 2026-02-27 | 13.90 | $52.71 | 1.2M |
| 2026-02-26 | 13.68 | $52.90 | 756965 |
| 2026-02-25 | 13.62 | $53.12 | 723500 |
| 2026-02-24 | 13.94 | $52.76 | 744044 |
| 2026-02-23 | 13.79 | $52.39 | 859620 |
| 2026-02-20 | 13.64 | $52.87 | 553234 |
| 2026-02-19 | 13.59 | $52.46 | 619962 |
| 2026-02-18 | 13.17 | $52.60 | 449200 |
| 2026-02-17 | 12.82 | $52.36 | 754737 |
| 2026-02-13 | 12.02 | $52.26 | 552132 |
| 2026-02-12 | 11.28 | $52.23 | 645105 |
| 2026-02-11 | 10.67 | $52.93 | 1.0M |
| 2026-02-10 | 10.57 | $52.95 | 604600 |
| 2026-02-09 | 10.63 | $53.04 | 785945 |
| 2026-02-06 | 10.64 | $52.81 | 1.0M |
| 2026-02-05 | 10.38 | $51.89 | 967331 |
| 2026-02-04 | 9.20 | $52.48 | 1.0M |
| 2026-02-03 | 8.33 | $52.72 | 864980 |
| 2026-02-02 | 7.58 | $53.09 | 955200 |
| 2026-01-30 | 7.15 | $53.23 | 594420 |
| 2026-01-29 | 6.94 | $53.34 | 629200 |
| 2026-01-28 | 6.71 | $53.40 | 967008 |
| 2026-01-27 | 6.91 | $53.41 | 641100 |
| 2026-01-26 | 7.25 | $53.24 | 604711 |
| 2026-01-23 | 7.50 | $53.01 | 726200 |
| 2026-01-22 | 7.47 | $52.97 | 782449 |
| 2026-01-21 | 7.42 | $52.72 | 782721 |
| 2026-01-20 | 7.10 | $52.19 | 2.0M |
| 2026-01-16 | 6.42 | $53.11 | 636400 |
| 2026-01-15 | 6.70 | $53.11 | 746010 |
| 2026-01-14 | 6.96 | $53.02 | 703166 |
| 2026-01-13 | 7.16 | $53.20 | 539417 |
| 2026-01-12 | 7.24 | $53.28 | 743620 |
| 2026-01-09 | 7.33 | $53.22 | 816331 |
| 2026-01-08 | 7.48 | $52.95 | 953817 |
| 2026-01-07 | 7.71 | $52.93 | 1.0M |
| 2026-01-06 | 8.10 | $53.06 | 658600 |
| 2026-01-05 | 8.37 | $52.80 | 807800 |
| 2026-01-02 | 8.41 | $52.53 | 692825 |
| 2025-12-31 | 8.21 | $52.80 | 642464 |
| 2025-12-30 | 8.59 | $53.11 | 734510 |
| 2025-12-29 | 8.66 | $53.15 | 643282 |
| 2025-12-26 | 8.74 | $53.28 | 515536 |
| 2025-12-24 | 8.56 | $53.28 | 454000 |
| 2025-12-23 | 8.41 | $53.13 | 1.2M |
| 2025-12-22 | 8.41 | $52.96 | 704167 |
| 2025-12-19 | 8.62 | $52.66 | 571640 |
| 2025-12-18 | 8.92 | $52.23 | 736161 |
| 2025-12-17 | 8.99 | $51.88 | 935472 |
| 2025-12-16 | 9.00 | $52.35 | 629672 |
| 2025-12-15 | 9.31 | $52.48 | 568100 |
| 2025-12-12 | 9.65 | $52.52 | 619648 |
| 2025-12-11 | 10.01 | $52.96 | 765448 |
| 2025-12-10 | 10.16 | $52.86 | 558116 |
| 2025-12-09 | 10.33 | $52.57 | 493502 |
| 2025-12-08 | 10.77 | $52.61 | 770760 |
| 2025-12-05 | 11.23 | $52.71 | 909773 |
| 2025-12-04 | 11.52 | $52.63 | 731235 |
| 2025-12-03 | 12.00 | $52.59 | 741547 |
| 2025-12-02 | 12.53 | $52.44 | 681459 |
| 2025-12-01 | 13.15 | $52.36 | 439041 |
| 2025-11-28 | 13.83 | $52.93 | 431800 |
| 2025-11-26 | 14.10 | $52.67 | 646400 |
| 2025-11-25 | 14.51 | $52.35 | 617406 |
| 2025-11-24 | 15.27 | $51.92 | 561400 |
| 2025-11-21 | 15.65 | $51.22 | 522700 |
| 2025-11-20 | 15.61 | $50.73 | 1.1M |
| 2025-11-19 | 15.66 | $51.46 | 862000 |
| 2025-11-18 | 15.03 | $51.29 | 587500 |
| 2025-11-17 | 14.14 | $51.67 | 781700 |
| 2025-11-14 | 13.55 | $52.10 | 572100 |
| 2025-11-13 | 12.97 | $52.09 | 663900 |
| 2025-11-12 | 12.77 | $52.80 | 551000 |
| 2025-11-11 | 13.22 | $52.77 | 410700 |
| 2025-11-10 | 13.58 | $52.67 | 587500 |
| 2025-11-07 | 13.85 | $51.98 | 584400 |
| 2025-11-06 | 13.18 | $51.92 | 931300 |
| 2025-11-05 | 12.94 | $52.41 | 1.2M |
| 2025-11-04 | 13.09 | $52.25 | 674100 |
| 2025-11-03 | 13.14 | $52.74 | 560900 |
| 2025-10-31 | 13.56 | $53.03 | 542000 |
| 2025-10-30 | 14.12 | $52.90 | 473300 |
| 2025-10-29 | 14.73 | $53.34 | 929600 |
| 2025-10-28 | 15.08 | $53.35 | 1.0M |
| 2025-10-27 | 15.29 | $53.24 | 459600 |
| 2025-10-24 | 15.76 | $52.73 | 592000 |
| 2025-10-23 | 16.36 | $52.41 | 645200 |
| 2025-10-22 | 16.52 | $52.13 | 563400 |
| 2025-10-21 | 16.62 | $52.36 | 747600 |
| 2025-10-20 | 17.25 | $52.35 | 463900 |
| 2025-10-17 | 17.83 | $51.82 | 472300 |
| 2025-10-16 | 17.70 | $51.58 | 503800 |
| 2025-10-15 | 17.57 | $51.86 | 572300 |
| 2025-10-14 | 17.56 | $51.66 | 562200 |
| 2025-10-13 | 17.11 | $51.78 | 474300 |
| 2025-10-10 | 17.13 | $51.07 | 626100 |
| 2025-10-09 | 17.15 | $52.20 | 371886 |
| 2025-10-08 | 17.34 | $52.29 | 444969 |
| 2025-10-07 | 17.64 | $52.05 | 651364 |
| 2025-10-06 | 17.97 | $52.22 | 518848 |
| 2025-10-03 | 18.04 | $52.06 | 553906 |
| 2025-10-02 | 18.15 | $52.03 | 522000 |
| 2025-10-01 | 18.38 | $52.01 | 486600 |
| 2025-09-30 | 18.76 | $52.23 | 695500 |
| 2025-09-29 | 18.62 | $52.07 | 461600 |
| 2025-09-26 | 18.55 | $51.97 | 957000 |
| 2025-09-25 | 18.74 | $51.72 | 578500 |
| 2025-09-24 | 19.19 | $51.90 | 442400 |
| 2025-09-23 | 19.09 | $52.00 | 537400 |
| 2025-09-22 | 18.75 | $52.20 | 560400 |
| 2025-09-19 | 18.31 | $52.04 | 400600 |
| 2025-09-18 | 18.04 | $51.86 | 521000 |
| 2025-09-17 | 17.84 | $51.69 | 684000 |
| 2025-09-16 | 17.81 | $51.70 | 563700 |
| 2025-09-15 | 17.34 | $51.76 | 556900 |
| 2025-09-12 | 16.88 | $51.57 | 764400 |
| 2025-09-11 | 16.55 | $51.57 | 375300 |
| 2025-09-10 | 16.24 | $51.27 | 382300 |
| 2025-09-09 | 16.14 | $51.16 | 307700 |
| 2025-09-08 | 16.28 | $51.04 | 396500 |
| 2025-09-05 | 16.45 | $50.97 | 330800 |
| 2025-09-04 | 16.63 | $51.05 | 464900 |
| 2025-09-03 | 17.09 | $50.72 | 471400 |
| 2025-09-02 | 17.94 | $50.47 | 870800 |
| 2025-08-29 | 18.59 | $51.12 | 302700 |
| 2025-08-28 | 18.47 | $51.33 | 366700 |
| 2025-08-27 | 18.12 | $51.19 | 290600 |
| 2025-08-26 | 17.88 | $51.12 | 417300 |
| 2025-08-25 | 17.76 | $50.95 | 465400 |
| 2025-08-22 | 17.68 | $51.09 | 257200 |
| 2025-08-21 | 17.60 | $50.46 | 314400 |
| 2025-08-20 | 18.17 | $50.62 | 344900 |
| 2025-08-19 | 18.77 | $50.71 | 491000 |
| 2025-08-18 | 18.81 | $50.94 | 521000 |
| 2025-08-15 | 18.43 | $50.92 | 217500 |
| 2025-08-14 | 18.00 | $51.00 | 313600 |
| 2025-08-13 | 17.66 | $50.98 | 291200 |
| 2025-08-12 | 17.26 | $50.85 | 603800 |
| 2025-08-11 | 17.06 | $50.42 | 538800 |
| 2025-08-08 | 17.13 | $50.51 | 258700 |
| 2025-08-07 | 17.32 | $50.19 | 430200 |
| 2025-08-06 | 17.54 | $50.22 | 264900 |
| 2025-08-05 | 18.04 | $49.91 | 282900 |
| 2025-08-04 | 18.58 | $50.10 | 444600 |
| 2025-08-01 | 19.31 | $49.43 | 425800 |
| 2025-07-31 | 20.26 | $50.49 | 654800 |
| 2025-07-30 | 19.66 | $50.63 | 696700 |
| 2025-07-29 | 19.26 | $50.66 | 394700 |
| 2025-07-28 | 18.49 | $50.77 | 379600 |
| 2025-07-25 | 17.85 | $50.75 | 284200 |
| 2025-07-24 | 17.22 | $50.59 | 242800 |
| 2025-07-23 | 16.66 | $50.57 | 294300 |
| 2025-07-22 | 16.11 | $50.26 | 236600 |
| 2025-07-21 | 15.90 | $50.24 | 347200 |
| 2025-07-18 | 15.43 | $50.17 | 218900 |
| 2025-07-17 | 15.06 | $50.17 | 228200 |
| 2025-07-16 | 14.71 | $49.93 | 480400 |
| 2025-07-15 | 14.67 | $49.79 | 748700 |
| 2025-07-14 | 14.22 | $49.94 | 993800 |
| 2025-07-11 | 13.88 | $49.87 | 288600 |
| 2025-07-10 | 13.58 | $50.00 | 260800 |
| 2025-07-09 | 13.15 | $49.89 | 194700 |
| 2025-07-08 | 12.83 | $49.66 | 269600 |
| 2025-07-07 | 12.63 | $49.64 | 305300 |
| 2025-07-03 | 12.43 | $49.91 | 250300 |
| 2025-07-02 | 11.84 | $49.63 | 197000 |
| 2025-07-01 | 11.50 | $49.47 | 192300 |
| 2025-06-30 | 11.26 | $49.82 | 520100 |
| 2025-06-27 | 10.61 | $49.67 | 219500 |
| 2025-06-26 | 10.05 | $49.47 | 232200 |
| 2025-06-25 | 9.69 | $49.18 | 407600 |
| 2025-06-24 | 9.46 | $49.17 | 312800 |
| 2025-06-23 | 9.33 | $48.74 | 234000 |
| 2025-06-20 | 9.67 | $48.34 | 173700 |
| 2025-06-18 | 10.13 | $48.42 | 332000 |
| 2025-06-17 | 10.51 | $48.40 | 148900 |
| 2025-06-16 | 10.91 | $48.69 | 205600 |
| 2025-06-13 | 11.14 | $48.33 | 315200 |
| 2025-06-12 | 11.55 | $48.76 | 230600 |
| 2025-06-11 | 11.76 | $48.61 | 402900 |
| 2025-06-10 | 11.94 | $48.72 | 166700 |
| 2025-06-09 | 12.27 | $48.50 | 272400 |
| 2025-06-06 | 12.71 | $48.46 | 288900 |
| 2025-06-05 | 13.20 | $48.04 | 280800 |
| 2025-06-04 | 13.85 | $48.23 | 151400 |
| 2025-06-03 | 14.28 | $48.23 | 179000 |
| 2025-06-02 | 14.77 | $48.01 | 145500 |
| 2025-05-30 | 15.51 | $48.12 | 207700 |
| 2025-05-29 | 16.10 | $48.10 | 1.2M |
| 2025-05-28 | 16.60 | $48.02 | 164500 |
| 2025-05-27 | 17.23 | $48.22 | 205900 |
| 2025-05-23 | 17.94 | $47.41 | 234200 |
| 2025-05-22 | 18.62 | $47.65 | 224400 |
| 2025-05-21 | 19.54 | $47.60 | 310500 |
| 2025-05-20 | 20.49 | $48.29 | 404300 |
| 2025-05-19 | 21.10 | $48.42 | 179900 |
| 2025-05-16 | 21.77 | $48.37 | 235100 |
| 2025-05-15 | 22.35 | $48.11 | 288500 |
| 2025-05-14 | 23.10 | $47.95 | 332900 |
| 2025-05-13 | 23.86 | $47.89 | 226700 |
| 2025-05-12 | 24.72 | $47.65 | 268100 |
| 2025-05-09 | 25.81 | $46.31 | 164300 |
| 2025-05-08 | 26.71 | $46.44 | 312500 |
| 2025-05-07 | 27.65 | $46.08 | 140300 |
| 2025-05-06 | 28.32 | $45.93 | 121700 |
| 2025-05-05 | 28.97 | $46.23 | 450800 |
| 2025-05-02 | 29.84 | $46.47 | 213600 |
| 2025-05-01 | 30.76 | $45.92 | 238700 |
| 2025-04-30 | 31.54 | $45.88 | 353300 |
| 2025-04-29 | 32.23 | $45.90 | 347600 |
| 2025-04-28 | 33.19 | $45.67 | 174900 |
| 2025-04-25 | 34.19 | $45.62 | 167300 |
| 2025-04-24 | 35.14 | $45.59 | 105700 |
| 2025-04-23 | 36.05 | $44.47 | 249800 |
| 2025-04-22 | 36.80 | $43.80 | 126700 |
| 2025-04-21 | 36.83 | $42.73 | 205500 |
| 2025-04-17 | 36.42 | $43.76 | 279100 |
| 2025-04-16 | 36.31 | $43.69 | 164800 |
| 2025-04-15 | 36.21 | $44.64 | 156000 |
| 2025-04-14 | 36.52 | $44.71 | 184100 |
| 2025-04-11 | 36.84 | $44.31 | 189200 |
| 2025-04-10 | 36.71 | $43.57 | 778600 |
| 2025-04-09 | 36.44 | $45.07 | 446600 |
| 2025-04-08 | 36.16 | $41.31 | 689100 |
| 2025-04-07 | 34.69 | $42.28 | 1.3M |
| 2025-04-04 | 33.01 | $42.02 | 581400 |
| 2025-04-03 | 31.63 | $44.65 | 242400 |
| 2025-04-02 | 30.97 | $46.70 | 143800 |
| 2025-04-01 | 30.84 | $46.44 | 493500 |
| 2025-03-31 | 30.32 | $46.61 | 175200 |
| 2025-03-28 | 29.77 | $46.36 | 156500 |
| 2025-03-27 | 29.49 | $47.37 | 79700 |
| 2025-03-26 | 29.60 | $47.50 | 71000 |
| 2025-03-25 | 29.87 | $47.83 | 133300 |
| 2025-03-24 | 30.49 | $47.89 | 207500 |
| 2025-03-21 | 31.04 | $47.01 | 92100 |
| 2025-03-20 | 30.71 | $46.95 | 109300 |
| 2025-03-19 | 30.52 | $47.05 | 123200 |
| 2025-03-18 | 30.32 | $46.57 | 87600 |
| 2025-03-17 | 29.66 | $47.04 | 308800 |
| 2025-03-14 | 29.12 | $46.74 | 460300 |
| 2025-03-13 | 27.89 | $45.80 | 524900 |
| 2025-03-12 | 26.30 | $46.54 | 188100 |
| 2025-03-11 | 24.76 | $46.17 | 188100 |
| 2025-03-10 | 22.94 | $46.53 | 201800 |
| 2025-03-07 | 21.12 | $47.74 | 162100 |
| 2025-03-06 | 19.53 | $47.48 | 224600 |
| 2025-03-05 | 18.04 | $48.30 | 251500 |
| 2025-03-04 | 16.58 | $47.79 | 183400 |
| 2025-03-03 | 15.05 | $48.39 | 241700 |
| 2025-02-28 | 13.78 | $49.51 | 173800 |
| 2025-02-27 | 12.76 | $48.93 | 240038 |
| 2025-02-26 | 11.82 | $49.51 | 119349 |
| 2025-02-25 | 11.26 | $49.53 | 219458 |
| 2025-02-24 | 10.52 | $49.69 | 124693 |
| 2025-02-21 | 10.16 | $49.90 | 198799 |
| 2025-02-20 | 9.96 | $50.64 | 266584 |
| 2025-02-19 | 10.27 | $50.78 | 222543 |
| 2025-02-18 | 10.79 | $50.69 | 269812 |
| 2025-02-14 | 11.34 | $50.57 | 191442 |
| 2025-02-13 | 11.69 | $50.55 | 149500 |
| 2025-02-12 | 12.01 | $50.13 | 201110 |
| 2025-02-11 | 11.92 | $50.26 | 200559 |
| 2025-02-10 | 12.10 | $50.21 | 230038 |
| 2025-02-07 | 12.23 | $49.93 | 166531 |
| 2025-02-06 | 12.36 | $50.29 | 183927 |
| 2025-02-05 | 12.63 | $50.13 | 229016 |
| 2025-02-04 | 12.68 | $49.95 | 96632 |
| 2025-02-03 | 12.59 | $49.68 | 167659 |
| 2025-01-31 | 12.37 | $50.29 | 149000 |
| 2025-01-30 | 12.82 | $50.50 | 76030 |
| 2025-01-29 | 13.48 | $50.26 | 126596 |
| 2025-01-28 | 14.15 | $50.44 | 134544 |
| 2025-01-27 | 14.80 | $50.11 | 218824 |
| 2025-01-24 | 15.13 | $50.66 | 140900 |
| 2025-01-23 | 15.43 | $50.81 | 208000 |
| 2025-01-22 | 15.75 | $50.63 | 127900 |
| 2025-01-21 | 16.21 | $50.33 | 269844 |
| 2025-01-17 | 16.92 | $50.01 | 140200 |
| 2025-01-16 | 17.65 | $49.58 | 241030 |
| 2025-01-15 | 18.17 | $49.68 | 321219 |
| 2025-01-14 | 18.56 | $48.84 | 145737 |
| 2025-01-13 | 18.27 | $48.78 | 248547 |
| 2025-01-10 | 17.53 | $48.74 | 169695 |
| 2025-01-08 | 16.92 | $49.39 | 135800 |
| 2025-01-07 | 16.67 | $49.32 | 193130 |
| 2025-01-06 | 16.51 | $49.90 | 192056 |
| 2025-01-03 | 16.83 | $49.59 | 149300 |
| 2025-01-02 | 16.30 | $49.34 | 124910 |
| 2024-12-31 | 15.74 | $49.45 | 87600 |
| 2024-12-30 | 15.54 | $49.61 | 118934 |
| 2024-12-27 | 15.32 | $50.11 | 65500 |
| 2024-12-26 | 15.59 | $50.62 | 91544 |
| 2024-12-24 | 16.35 | $50.60 | 108920 |
| 2024-12-23 | 17.21 | $50.11 | 99400 |
| 2024-12-20 | 17.51 | $49.72 | 171431 |
| 2024-12-19 | 17.68 | $49.19 | 158355 |
| 2024-12-18 | 17.36 | $49.20 | 141900 |
| 2024-12-17 | 17.04 | $50.48 | 326413 |
| 2024-12-16 | 17.61 | $50.67 | 100600 |
| 2024-12-13 | 17.97 | $50.52 | 119800 |
| 2024-12-12 | 18.35 | $50.56 | 122921 |
| 2024-12-11 | 18.55 | $50.68 | 97000 |
| 2024-12-10 | 18.69 | $50.35 | 92800 |
| 2024-12-09 | 19.04 | $50.54 | 93306 |
| 2024-12-06 | 19.15 | $50.68 | 67013 |
| 2024-12-05 | 18.99 | $50.55 | 80206 |
| 2024-12-04 | 18.86 | $50.59 | 84349 |
| 2024-12-03 | 18.81 | $50.38 | 118732 |
| 2024-12-02 | 19.04 | $50.73 | 98700 |
| 2024-11-29 | 18.62 | $50.66 | 51548 |
| 2024-11-27 | 18.21 | $50.53 | 104837 |
| 2024-11-26 | 17.94 | $50.53 | 91400 |
| 2024-11-25 | 17.74 | $50.31 | 113385 |
| 2024-11-22 | 17.56 | $50.18 | 81200 |
| 2024-11-21 | 17.71 | $50.04 | 98414 |
| 2024-11-20 | 17.94 | $49.82 | 93738 |
| 2024-11-19 | 18.37 | $49.82 | 88900 |
| 2024-11-18 | 18.93 | $49.67 | 83010 |
| 2024-11-15 | 19.64 | $49.48 | 128056 |
| 2024-11-14 | 20.38 | $50.10 | 87600 |
| 2024-11-13 | 20.41 | $50.32 | 105901 |
| 2024-11-12 | 20.34 | $50.16 | 113600 |
| 2024-11-11 | 20.31 | $50.27 | 119400 |
| 2024-11-08 | 20.02 | $50.21 | 61410 |
| 2024-11-07 | 19.84 | $50.06 | 82423 |
| 2024-11-06 | 19.78 | $49.74 | 127007 |
| 2024-11-05 | 19.95 | $48.72 | 41431 |
| 2024-11-04 | 20.59 | $48.19 | 72200 |
| 2024-11-01 | 20.77 | $48.64 | 151446 |
| 2024-10-31 | 21.65 | $48.51 | 88961 |
| 2024-10-30 | 22.58 | $49.24 | 56900 |
| 2024-10-29 | 22.79 | $49.36 | 46906 |
| 2024-10-28 | 23.07 | $49.31 | 122384 |
| 2024-10-25 | 23.16 | $49.18 | 50500 |
| 2024-10-24 | 23.26 | $49.18 | 66745 |
| 2024-10-23 | 23.64 | $49.08 | 112100 |
| 2024-10-22 | 24.03 | $49.46 | 47544 |
| 2024-10-21 | 23.66 | $49.45 | 82900 |
| 2024-10-18 | 23.28 | $49.49 | 40713 |
| 2024-10-17 | 22.54 | $49.37 | 87801 |
| 2024-10-16 | 22.14 | $49.34 | 67440 |
| 2024-10-15 | 21.83 | $49.19 | 102821 |
| 2024-10-14 | 21.49 | $49.45 | 62000 |
| 2024-10-11 | 20.94 | $49.19 | 66445 |
| 2024-10-10 | 20.64 | $48.96 | 68438 |
| 2024-10-09 | 20.53 | $48.97 | 62900 |
| 2024-10-08 | 20.41 | $48.69 | 63218 |
| 2024-10-07 | 20.55 | $48.31 | 48042 |
| 2024-10-04 | 20.75 | $48.67 | 31183 |
| 2024-10-03 | 20.85 | $48.32 | 41600 |
| 2024-10-02 | 21.19 | $48.37 | 55900 |
| 2024-10-01 | 21.55 | $48.70 | 39600 |
| 2024-09-30 | 21.35 | $49.09 | 36900 |
| 2024-09-27 | 20.86 | $48.88 | 27100 |
| 2024-09-26 | 20.16 | $48.92 | 41900 |
| 2024-09-25 | 19.41 | $48.79 | 34715 |
| 2024-09-24 | 18.76 | $48.84 | 38700 |
| 2024-09-23 | 18.13 | $48.72 | 69300 |
| 2024-09-20 | 17.61 | $48.67 | 45500 |
| 2024-09-19 | 17.07 | $48.81 | 57440 |
| 2024-09-18 | 16.55 | $48.09 | 24500 |
| 2024-09-17 | 16.29 | $48.33 | 54900 |
| 2024-09-16 | 16.00 | $48.16 | 48916 |
| 2024-09-13 | 16.09 | $48.08 | 34318 |
| 2024-09-12 | 16.30 | $47.88 | 55132 |
| 2024-09-11 | 16.63 | $47.54 | 18706 |
| 2024-09-10 | 17.38 | $47.15 | 62700 |
| 2024-09-09 | 18.00 | $46.90 | 25832 |
| 2024-09-06 | 18.45 | $46.35 | 49100 |
| 2024-09-05 | 18.92 | $47.09 | 28036 |
| 2024-09-04 | 19.83 | $47.18 | 40533 |
| 2024-09-03 | 20.78 | $47.69 | 98300 |
| 2024-08-30 | 21.33 | $48.52 | 34231 |
| 2024-08-29 | 21.23 | $48.23 | 95200 |
| 2024-08-28 | 21.19 | $48.04 | 64115 |
| 2024-08-27 | 21.14 | $48.19 | 63628 |
| 2024-08-26 | 21.36 | $48.19 | 28000 |
| 2024-08-23 | 21.58 | $48.24 | 65800 |
| 2024-08-22 | 21.98 | $47.82 | 62700 |
| 2024-08-21 | 22.40 | $48.12 | 35300 |
| 2024-08-20 | 23.00 | $47.97 | 62826 |
| 2024-08-19 | 23.89 | $48.03 | 47500 |
| 2024-08-16 | 24.82 | $47.69 | 24100 |
| 2024-08-15 | 26.11 | $47.59 | 31734 |
| 2024-08-14 | 27.41 | $46.97 | 35647 |
| 2024-08-13 | 28.28 | $46.79 | 46811 |
| 2024-08-12 | 29.00 | $46.11 | 33400 |
| 2024-08-09 | 29.26 | $46.08 | 24450 |
| 2024-08-08 | 29.37 | $45.99 | 48828 |
| 2024-08-07 | 29.36 | $44.87 | 37926 |
| 2024-08-06 | 29.27 | $45.17 | 44624 |
| 2024-08-05 | 29.03 | $44.73 | 120749 |
| 2024-08-02 | 28.33 | $46.05 | 76864 |
| 2024-08-01 | 28.40 | $47.16 | 68527 |
| 2024-07-31 | 29.43 | $47.72 | 38700 |
| 2024-07-30 | 30.70 | $47.04 | 123750 |
| 2024-07-29 | 31.83 | $47.35 | 47200 |
| 2024-07-26 | 33.44 | $47.28 | 63904 |
| 2024-07-25 | 35.14 | $46.72 | 80230 |
| 2024-07-24 | 36.98 | $46.98 | 31608 |
| 2024-07-23 | 38.52 | $47.83 | 28700 |
| 2024-07-22 | 38.76 | $47.87 | 43352 |
| 2024-07-19 | 39.12 | $47.48 | 16600 |
| 2024-07-18 | 39.59 | $47.72 | 81848 |
| 2024-07-17 | 39.79 | $47.97 | 87690 |
| 2024-07-16 | 39.32 | $48.43 | 83400 |
| 2024-07-15 | 38.06 | $48.23 | 32826 |
| 2024-07-12 | 36.75 | $48.18 | 42900 |
| 2024-07-11 | 35.57 | $47.89 | 97041 |
| 2024-07-10 | 34.35 | $48.21 | 134503 |
| 2024-07-09 | 33.14 | $47.91 | 70013 |
| 2024-07-08 | 31.92 | $47.90 | 54600 |
| 2024-07-05 | 30.65 | $47.88 | 52431 |
| 2024-07-03 | 29.30 | $47.65 | 32800 |
| 2024-07-02 | 28.37 | $47.41 | 33097 |
| 2024-07-01 | 28.26 | $47.63 | 39600 |
| 2024-06-28 | 27.61 | $47.47 | 57483 |
| 2024-06-27 | 26.79 | $47.61 | 58100 |
| 2024-06-26 | 26.11 | $47.54 | 30425 |
| 2024-06-25 | 25.47 | $47.50 | 82200 |
| 2024-06-24 | 24.64 | $47.41 | 69142 |
| 2024-06-21 | 23.78 | $47.48 | 57400 |
| 2024-06-20 | 22.96 | $47.52 | 95428 |
| 2024-06-18 | 21.80 | $47.55 | 50812 |
| 2024-06-17 | 20.74 | $47.45 | 53035 |
| 2024-06-14 | 19.61 | $47.23 | 43012 |
| 2024-06-13 | 18.75 | $47.19 | 94429 |
| 2024-06-12 | 17.84 | $47.20 | 53900 |
| 2024-06-11 | 16.94 | $46.84 | 28201 |
| 2024-06-10 | 16.40 | $46.74 | 35300 |
| 2024-06-07 | 15.92 | $46.71 | 32538 |
| 2024-06-06 | 15.36 | $46.78 | 35916 |
| 2024-06-05 | 15.21 | $46.70 | 35746 |
| 2024-06-04 | 15.14 | $46.28 | 30200 |
| 2024-06-03 | 15.52 | $46.64 | 40126 |
| 2024-05-31 | 15.85 | $46.69 | 24000 |
| 2024-05-30 | 16.53 | $46.28 | 202820 |
| 2024-05-29 | 16.91 | $46.49 | 34500 |
| 2024-05-28 | 16.95 | $46.71 | 45600 |
| 2024-05-24 | 16.83 | $46.65 | 24000 |
| 2024-05-23 | 16.86 | $46.48 | 40770 |
| 2024-05-22 | 16.88 | $46.68 | 58800 |
| 2024-05-21 | 17.17 | $46.77 | 17613 |
| 2024-05-20 | 17.51 | $46.77 | 32100 |
| 2024-05-17 | 17.55 | $46.66 | 40564 |
| 2024-05-16 | 17.64 | $46.67 | 35533 |
| 2024-05-15 | 17.55 | $46.64 | 19633 |
| 2024-05-14 | 17.56 | $46.25 | 16200 |
| 2024-05-13 | 17.99 | $46.09 | 51248 |
| 2024-05-10 | 18.46 | $46.07 | 20260 |
| 2024-05-09 | 19.03 | $46.00 | 37534 |
| 2024-05-08 | 19.81 | $45.85 | 173145 |
| 2024-05-07 | 20.78 | $45.81 | 84231 |
| 2024-05-06 | 21.79 | $45.77 | 140738 |
| 2024-05-03 | 22.81 | $45.39 | 17600 |
| 2024-05-02 | 23.59 | $44.91 | 20900 |
| 2024-05-01 | 23.74 | $44.90 | 53102 |
| 2024-04-30 | 24.09 | $44.97 | 25532 |
| 2024-04-29 | 24.58 | $45.67 | 70900 |
| 2024-04-26 | 25.63 | $45.55 | 31900 |
| 2024-04-25 | 26.61 | $45.05 | 37600 |
| 2024-04-24 | 27.01 | $45.29 | 28600 |
| 2024-04-23 | 27.91 | $45.29 | 25300 |
| 2024-04-22 | 28.76 | $44.73 | 16100 |
| 2024-04-19 | 29.09 | $44.36 | 30640 |
| 2024-04-18 | 29.22 | $44.81 | 21800 |
| 2024-04-17 | 29.82 | $44.80 | 22539 |
| 2024-04-16 | 30.50 | $45.12 | 24800 |
| 2024-04-15 | 31.48 | $45.14 | 19100 |
| 2024-04-12 | 32.62 | $45.72 | 26900 |
| 2024-04-11 | 34.23 | $46.33 | 49500 |
| 2024-04-10 | 35.60 | $46.01 | 36400 |
| 2024-04-09 | 37.43 | $46.40 | 58400 |
| 2024-04-08 | 39.28 | $46.36 | 23200 |
| 2024-04-05 | 40.83 | $46.30 | 9100 |
| 2024-04-04 | 42.55 | $45.90 | 43500 |
| 2024-04-03 | 44.35 | $46.37 | 30200 |
| 2024-04-02 | 45.75 | $46.37 | 32100 |
| 2024-04-01 | 47.36 | $46.98 | 26600 |
| 2024-03-28 | 48.05 | $47.01 | 24734 |
| 2024-03-27 | 48.39 | $46.99 | 48729 |
| 2024-03-26 | 48.79 | $46.70 | 53000 |
| 2024-03-25 | 49.24 | $46.77 | 16738 |
| 2024-03-22 | 49.81 | $46.83 | 21135 |
| 2024-03-21 | 50.39 | $46.86 | 47443 |
| 2024-03-20 | 50.92 | $46.75 | 16100 |
| 2024-03-19 | 51.64 | $46.53 | 41337 |
| 2024-03-18 | 52.55 | $46.28 | 20200 |
| 2024-03-15 | 53.27 | $46.02 | 11340 |
| 2024-03-14 | 54.34 | $46.36 | 74300 |
| 2024-03-13 | 55.25 | $46.38 | 34700 |
| 2024-03-12 | 55.99 | $46.39 | 92710 |
| 2024-03-11 | 56.78 | $46.10 | 35029 |
| 2024-03-08 | 57.83 | $46.06 | 52500 |
| 2024-03-07 | 58.60 | $46.23 | 25600 |
| 2024-03-06 | 59.51 | $45.88 | 25322 |
| 2024-03-05 | 60.59 | $45.70 | 17243 |
| 2024-03-04 | 61.78 | $46.09 | 37300 |
| 2024-03-01 | 62.36 | $46.47 | 39145 |
| 2024-02-29 | 62.77 | $46.12 | 29200 |
| 2024-02-28 | 63.38 | $46.04 | 10000 |
| 2024-02-27 | 64.07 | $45.97 | 26200 |
| 2024-02-26 | 64.65 | $46.01 | 11300 |
| 2024-02-23 | 65.16 | $46.11 | 17922 |
| 2024-02-22 | 65.70 | $46.04 | 33000 |
| 2024-02-21 | 66.31 | $45.31 | 22600 |
| 2024-02-20 | 67.28 | $45.38 | 52605 |
| 2024-02-16 | 68.11 | $45.48 | 19140 |
| 2024-02-15 | 68.64 | $45.69 | 23400 |
| 2024-02-14 | 69.20 | $45.51 | 42728 |
| 2024-02-13 | 69.85 | $44.99 | 127400 |
| 2024-02-12 | 70.65 | $45.56 | 78823 |
| 2024-02-09 | 70.61 | $45.57 | 32100 |
| 2024-02-08 | 70.68 | $45.36 | 29700 |
| 2024-02-07 | 70.82 | $45.33 | 15300 |
| 2024-02-06 | 70.96 | $45.06 | 19400 |
| 2024-02-05 | 71.18 | $45.03 | 18400 |
| 2024-02-02 | 71.42 | $45.06 | 14400 |
| 2024-02-01 | 71.71 | $45.14 | 10620 |
| 2024-01-31 | 72.02 | $44.60 | 16915 |
| 2024-01-30 | 72.40 | $45.15 | 31700 |
| 2024-01-29 | 72.24 | $45.15 | 19235 |
| 2024-01-26 | 72.07 | $44.88 | 14400 |
| 2024-01-25 | 71.92 | $45.02 | 6305 |
| 2024-01-24 | 71.76 | $44.73 | 23500 |
| 2024-01-23 | 71.61 | $44.71 | 8724 |
| 2024-01-22 | 71.48 | $44.60 | 10200 |
| 2024-01-19 | 71.36 | $44.52 | 21300 |
| 2024-01-18 | 71.25 | $44.08 | 10000 |
| 2024-01-17 | 71.21 | $43.75 | 4940 |
| 2024-01-16 | 71.21 | $44.07 | 17829 |
| 2024-01-12 | 70.99 | $44.10 | 15549 |
| 2024-01-11 | 70.63 | $44.05 | 6205 |
| 2024-01-10 | 70.27 | $44.17 | 26321 |
| 2024-01-09 | 69.79 | $43.86 | 4700 |
| 2024-01-08 | 69.32 | $43.85 | 11703 |
| 2024-01-05 | 68.82 | $43.39 | 71400 |
| 2024-01-04 | 68.33 | $43.32 | 38900 |
| 2024-01-03 | 67.81 | $43.40 | 10600 |
| 2024-01-02 | 67.21 | $43.71 | 12500 |
| 2023-12-29 | 66.42 | $43.91 | 37444 |
| 2023-12-28 | 65.45 | $43.99 | 32800 |
| 2023-12-27 | 64.32 | $44.23 | 27600 |
| 2023-12-26 | 62.98 | $44.21 | 21104 |
| 2023-12-22 | 61.57 | $44.06 | 18544 |
| 2023-12-21 | 60.09 | $44.09 | 125203 |
| 2023-12-20 | 58.53 | $43.72 | 38919 |
| 2023-12-19 | 56.89 | $44.15 | 21800 |
| 2023-12-18 | 54.98 | $44.01 | 31300 |
| 2023-12-15 | 52.98 | $43.82 | 31000 |
| 2023-12-14 | 50.87 | $43.86 | 59100 |
| 2023-12-13 | 48.61 | $43.70 | 28727 |
| 2023-12-12 | 46.24 | $43.31 | 19300 |
| 2023-12-11 | 43.75 | $43.14 | 27700 |
| 2023-12-08 | 41.13 | $42.97 | 29600 |
| 2023-12-07 | 38.38 | $42.82 | 12205 |
| 2023-12-06 | 35.48 | $42.63 | 9729 |
| 2023-12-05 | 32.43 | $42.65 | 16000 |
| 2023-12-04 | 29.22 | $42.59 | 130705 |
| 2023-12-01 | 25.84 | $42.95 | 4200 |
| 2023-11-30 | 22.12 | $42.71 | 11700 |
| 2023-11-29 | 18.20 | $42.57 | 1340 |
| 2023-11-28 | 14.06 | $42.59 | 6939 |
| 2023-11-27 | 9.70 | $42.55 | 2720 |
| 2023-11-24 | 5.10 | $42.61 | 4500 |
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