Is BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS) a Buy, Sell, or Hold?
Enter your email address below for free access to our BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS) research center and poll results.
AMEX : BBBS
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF — Technical Indicators
$50.67 USD
-$0.09 (-0.18%)
- Volume
- 13.07K
- Average Volume
- 31.2K
- Market Capitalization
- $180.81M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.83
- Year Low
- $50.59
- 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
50.75
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.69
Average
50.93
Maximum
51.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.75 | $50.68 | 13125 |
| 2026-08-07 | 50.75 | $50.76 | 83917 |
| 2026-08-06 | 50.75 | $50.69 | 11303 |
| 2026-08-05 | 50.75 | $50.75 | 26900 |
| 2026-08-04 | 50.75 | $50.72 | 22334 |
| 2026-08-03 | 50.76 | $50.63 | 14734 |
| 2026-07-31 | 50.77 | $50.78 | 10124 |
| 2026-07-30 | 50.78 | $50.80 | 23937 |
| 2026-07-29 | 50.78 | $50.76 | 18600 |
| 2026-07-28 | 50.79 | $50.77 | 18425 |
| 2026-07-27 | 50.81 | $50.68 | 15844 |
| 2026-07-24 | 50.83 | $50.67 | 18700 |
| 2026-07-23 | 50.85 | $50.63 | 72823 |
| 2026-07-22 | 50.87 | $50.71 | 14200 |
| 2026-07-21 | 50.88 | $50.75 | 7749 |
| 2026-07-20 | 50.88 | $50.80 | 8729 |
| 2026-07-17 | 50.89 | $50.85 | 25000 |
| 2026-07-16 | 50.89 | $50.85 | 7049 |
| 2026-07-15 | 50.90 | $50.86 | 24243 |
| 2026-07-14 | 50.91 | $50.76 | 41530 |
| 2026-07-13 | 50.92 | $50.68 | 8900 |
| 2026-07-10 | 50.93 | $50.77 | 5600 |
| 2026-07-09 | 50.94 | $50.81 | 11617 |
| 2026-07-08 | 50.94 | $50.77 | 5900 |
| 2026-07-07 | 50.94 | $50.79 | 86722 |
| 2026-07-06 | 50.94 | $50.91 | 10900 |
| 2026-07-02 | 50.94 | $50.89 | 7935 |
| 2026-07-01 | 50.94 | $50.82 | 23000 |
| 2026-06-30 | 50.95 | $51.05 | 5700 |
| 2026-06-29 | 50.94 | $51.12 | 25700 |
| 2026-06-26 | 50.94 | $51.08 | 5912 |
| 2026-06-25 | 50.95 | $51.05 | 12500 |
| 2026-06-24 | 50.95 | $51.01 | 7930 |
| 2026-06-23 | 50.95 | $50.93 | 16200 |
| 2026-06-22 | 50.95 | $50.89 | 24200 |
| 2026-06-18 | 50.95 | $50.94 | 9100 |
| 2026-06-17 | 50.95 | $50.85 | 23943 |
| 2026-06-16 | 50.95 | $51.03 | 23800 |
| 2026-06-15 | 50.94 | $51.01 | 13723 |
| 2026-06-12 | 50.93 | $50.98 | 29138 |
| 2026-06-11 | 50.93 | $50.98 | 11300 |
| 2026-06-10 | 50.94 | $50.84 | 24800 |
| 2026-06-09 | 50.94 | $50.85 | 19100 |
| 2026-06-08 | 50.95 | $50.80 | 17600 |
| 2026-06-05 | 50.97 | $50.79 | 55800 |
| 2026-06-04 | 50.98 | $50.93 | 23000 |
| 2026-06-03 | 50.99 | $50.92 | 49603 |
| 2026-06-02 | 50.99 | $50.92 | 9900 |
| 2026-06-01 | 51.00 | $50.93 | 11400 |
| 2026-05-29 | 51.00 | $51.15 | 8900 |
| 2026-05-28 | 51.00 | $51.11 | 11500 |
| 2026-05-27 | 51.00 | $51.06 | 39600 |
| 2026-05-26 | 51.01 | $51.03 | 19500 |
| 2026-05-22 | 51.02 | $50.94 | 21500 |
| 2026-05-21 | 51.04 | $50.93 | 22400 |
| 2026-05-20 | 51.06 | $50.94 | 359600 |
| 2026-05-19 | 51.07 | $50.81 | 19403 |
| 2026-05-18 | 51.10 | $50.87 | 23800 |
| 2026-05-15 | 51.12 | $50.90 | 89600 |
| 2026-05-14 | 51.14 | $50.98 | 95220 |
| 2026-05-13 | 51.15 | $51.02 | 38048 |
| 2026-05-12 | 51.16 | $50.99 | 24700 |
| 2026-05-11 | 51.18 | $51.06 | 304700 |
| 2026-05-08 | 51.18 | $51.10 | 33400 |
| 2026-05-07 | 51.19 | $51.05 | 39600 |
| 2026-05-06 | 51.19 | $51.09 | 24100 |
| 2026-05-05 | 51.19 | $51.01 | 34800 |
| 2026-05-04 | 51.20 | $50.98 | 6213 |
| 2026-05-01 | 51.20 | $51.01 | 21700 |
| 2026-04-30 | 51.20 | $51.18 | 6500 |
| 2026-04-29 | 51.19 | $51.11 | 7733 |
| 2026-04-28 | 51.19 | $51.22 | 28934 |
| 2026-04-27 | 51.18 | $51.25 | 7200 |
| 2026-04-24 | 51.16 | $51.29 | 6500 |
| 2026-04-23 | 51.14 | $51.24 | 10642 |
| 2026-04-22 | 51.13 | $51.28 | 24400 |
| 2026-04-21 | 51.11 | $51.27 | 51200 |
| 2026-04-20 | 51.10 | $51.34 | 13100 |
| 2026-04-17 | 51.08 | $51.32 | 37800 |
| 2026-04-16 | 51.07 | $51.24 | 26500 |
| 2026-04-15 | 51.06 | $51.24 | 25119 |
| 2026-04-14 | 51.06 | $51.28 | 65616 |
| 2026-04-13 | 51.05 | $51.19 | 15000 |
| 2026-04-10 | 51.04 | $51.13 | 24245 |
| 2026-04-09 | 51.04 | $51.17 | 13647 |
| 2026-04-08 | 51.05 | $51.12 | 21303 |
| 2026-04-07 | 51.06 | $51.04 | 18900 |
| 2026-04-06 | 51.08 | $50.99 | 26500 |
| 2026-04-02 | 51.10 | $51.05 | 41924 |
| 2026-04-01 | 51.12 | $50.99 | 20000 |
| 2026-03-31 | 51.14 | $51.15 | 30142 |
| 2026-03-30 | 51.16 | $50.99 | 20700 |
| 2026-03-27 | 51.19 | $50.88 | 16247 |
| 2026-03-26 | 51.23 | $50.86 | 54900 |
| 2026-03-25 | 51.27 | $51.02 | 18700 |
| 2026-03-24 | 51.31 | $50.95 | 20600 |
| 2026-03-23 | 51.35 | $51.07 | 20224 |
| 2026-03-20 | 51.38 | $50.93 | 50122 |
| 2026-03-19 | 51.42 | $51.14 | 30500 |
| 2026-03-18 | 51.45 | $51.05 | 8200 |
| 2026-03-17 | 51.48 | $51.18 | 15900 |
| 2026-03-16 | 51.51 | $51.10 | 23200 |
| 2026-03-13 | 51.54 | $51.04 | 17128 |
| 2026-03-12 | 51.57 | $51.08 | 34217 |
| 2026-03-11 | 51.59 | $51.27 | 19041 |
| 2026-03-10 | 51.61 | $51.40 | 19216 |
| 2026-03-09 | 51.62 | $51.44 | 52600 |
| 2026-03-06 | 51.62 | $51.39 | 15427 |
| 2026-03-05 | 51.63 | $51.43 | 40900 |
| 2026-03-04 | 51.63 | $51.48 | 12100 |
| 2026-03-03 | 51.63 | $51.48 | 24300 |
| 2026-03-02 | 51.63 | $51.51 | 118828 |
| 2026-02-27 | 51.64 | $51.78 | 24700 |
| 2026-02-26 | 51.63 | $51.75 | 24549 |
| 2026-02-25 | 51.62 | $51.72 | 17828 |
| 2026-02-24 | 51.61 | $51.73 | 20212 |
| 2026-02-23 | 51.61 | $51.76 | 24216 |
| 2026-02-20 | 51.60 | $51.71 | 20100 |
| 2026-02-19 | 51.59 | $51.70 | 17838 |
| 2026-02-18 | 51.58 | $51.68 | 20308 |
| 2026-02-17 | 51.57 | $51.69 | 24300 |
| 2026-02-13 | 51.56 | $51.72 | 23749 |
| 2026-02-12 | 51.55 | $51.64 | 16100 |
| 2026-02-11 | 51.54 | $51.58 | 303800 |
| 2026-02-10 | 51.54 | $51.60 | 45600 |
| 2026-02-09 | 51.53 | $51.58 | 11006 |
| 2026-02-06 | 51.53 | $51.54 | 46600 |
| 2026-02-05 | 51.52 | $51.56 | 55915 |
| 2026-02-04 | 51.52 | $51.43 | 12115 |
| 2026-02-03 | 51.53 | $51.43 | 10619 |
| 2026-02-02 | 51.53 | $51.44 | 17800 |
| 2026-01-30 | 51.53 | $51.67 | 18912 |
| 2026-01-29 | 51.52 | $51.62 | 31831 |
| 2026-01-28 | 51.52 | $51.59 | 30541 |
| 2026-01-27 | 51.53 | $51.60 | 33628 |
| 2026-01-26 | 51.53 | $51.57 | 14500 |
| 2026-01-23 | 51.54 | $51.57 | 28800 |
| 2026-01-22 | 51.54 | $51.52 | 27000 |
| 2026-01-21 | 51.54 | $51.53 | 184800 |
| 2026-01-20 | 51.54 | $51.47 | 91134 |
| 2026-01-16 | 51.55 | $51.49 | 38834 |
| 2026-01-15 | 51.55 | $51.50 | 50308 |
| 2026-01-14 | 51.56 | $51.55 | 62900 |
| 2026-01-13 | 51.55 | $51.52 | 54635 |
| 2026-01-12 | 51.55 | $51.47 | 62700 |
| 2026-01-09 | 51.55 | $51.48 | 132500 |
| 2026-01-08 | 51.56 | $51.48 | 89000 |
| 2026-01-07 | 51.55 | $51.52 | 61520 |
| 2026-01-06 | 51.55 | $51.54 | 57913 |
| 2026-01-05 | 51.54 | $51.50 | 90800 |
| 2026-01-02 | 51.54 | $51.48 | 18600 |
| 2025-12-31 | 51.54 | $51.48 | 7930 |
| 2025-12-30 | 51.54 | $51.50 | 15307 |
| 2025-12-29 | 51.54 | $51.74 | 11800 |
| 2025-12-26 | 51.54 | $51.71 | 8741 |
| 2025-12-24 | 51.54 | $51.65 | 7321 |
| 2025-12-23 | 51.54 | $51.61 | 66800 |
| 2025-12-22 | 51.54 | $51.58 | 18931 |
| 2025-12-19 | 51.54 | $51.59 | 11530 |
| 2025-12-18 | 51.53 | $51.62 | 43906 |
| 2025-12-17 | 51.53 | $51.54 | 22500 |
| 2025-12-16 | 51.52 | $51.55 | 90942 |
| 2025-12-15 | 51.52 | $51.50 | 69846 |
| 2025-12-12 | 51.52 | $51.48 | 15200 |
| 2025-12-11 | 51.51 | $51.51 | 9500 |
| 2025-12-10 | 51.51 | $51.52 | 12533 |
| 2025-12-09 | 51.52 | $51.39 | 49520 |
| 2025-12-08 | 51.52 | $51.44 | 21109 |
| 2025-12-05 | 51.53 | $51.47 | 19049 |
| 2025-12-04 | 51.53 | $51.48 | 23300 |
| 2025-12-03 | 51.52 | $51.52 | 27007 |
| 2025-12-02 | 51.52 | $51.46 | 17025 |
| 2025-12-01 | 51.52 | $51.43 | 19420 |
| 2025-11-28 | 51.53 | $51.68 | 7300 |
| 2025-11-26 | 51.53 | $51.69 | 18200 |
| 2025-11-25 | 51.53 | $51.67 | 22300 |
| 2025-11-24 | 51.54 | $51.60 | 17500 |
| 2025-11-21 | 51.55 | $51.57 | 158005 |
| 2025-11-20 | 51.57 | $51.54 | 21526 |
| 2025-11-19 | 51.57 | $51.49 | 8200 |
| 2025-11-18 | 51.59 | $51.48 | 113200 |
| 2025-11-17 | 51.60 | $51.45 | 12521 |
| 2025-11-14 | 51.62 | $51.45 | 11704 |
| 2025-11-13 | 51.64 | $51.43 | 12500 |
| 2025-11-12 | 51.65 | $51.52 | 42838 |
| 2025-11-11 | 51.66 | $51.59 | 10026 |
| 2025-11-10 | 51.67 | $51.49 | 69702 |
| 2025-11-07 | 51.68 | $51.50 | 14200 |
| 2025-11-06 | 51.68 | $51.51 | 24500 |
| 2025-11-05 | 51.68 | $51.42 | 17302 |
| 2025-11-04 | 51.69 | $51.47 | 19710 |
| 2025-11-03 | 51.69 | $51.45 | 12200 |
| 2025-10-31 | 51.70 | $51.67 | 12531 |
| 2025-10-30 | 51.70 | $51.67 | 17000 |
| 2025-10-29 | 51.69 | $51.71 | 24624 |
| 2025-10-28 | 51.69 | $51.83 | 15341 |
| 2025-10-27 | 51.68 | $51.82 | 9404 |
| 2025-10-24 | 51.67 | $51.81 | 27100 |
| 2025-10-23 | 51.67 | $51.73 | 13503 |
| 2025-10-22 | 51.66 | $51.78 | 7944 |
| 2025-10-21 | 51.65 | $51.78 | 45200 |
| 2025-10-20 | 51.65 | $51.80 | 8000 |
| 2025-10-17 | 51.65 | $51.75 | 10624 |
| 2025-10-16 | 51.65 | $51.78 | 10226 |
| 2025-10-15 | 51.64 | $51.71 | 20900 |
| 2025-10-14 | 51.64 | $51.70 | 16719 |
| 2025-10-13 | 51.65 | $51.63 | 6311 |
| 2025-10-10 | 51.65 | $51.57 | 39713 |
| 2025-10-09 | 51.66 | $51.52 | 9633 |
| 2025-10-08 | 51.67 | $51.56 | 11713 |
| 2025-10-07 | 51.68 | $51.61 | 11613 |
| 2025-10-06 | 51.68 | $51.56 | 13300 |
| 2025-10-03 | 51.69 | $51.59 | 17704 |
| 2025-10-02 | 51.69 | $51.62 | 12600 |
| 2025-10-01 | 51.69 | $51.62 | 8800 |
| 2025-09-30 | 51.68 | $51.71 | 39400 |
| 2025-09-29 | 51.67 | $51.66 | 9000 |
| 2025-09-26 | 51.67 | $51.63 | 17300 |
| 2025-09-25 | 51.67 | $51.59 | 11317 |
| 2025-09-24 | 51.67 | $51.67 | 13008 |
| 2025-09-23 | 51.67 | $51.73 | 10700 |
| 2025-09-22 | 51.66 | $51.71 | 15900 |
| 2025-09-19 | 51.65 | $51.76 | 30335 |
| 2025-09-18 | 51.63 | $51.72 | 13200 |
| 2025-09-17 | 51.62 | $51.73 | 12700 |
| 2025-09-16 | 51.61 | $51.76 | 11100 |
| 2025-09-15 | 51.59 | $51.76 | 25608 |
| 2025-09-12 | 51.57 | $51.70 | 26200 |
| 2025-09-11 | 51.56 | $51.73 | 28424 |
| 2025-09-10 | 51.55 | $51.69 | 60100 |
| 2025-09-09 | 51.54 | $51.63 | 13344 |
| 2025-09-08 | 51.52 | $51.69 | 63500 |
| 2025-09-05 | 51.50 | $51.66 | 15700 |
| 2025-09-04 | 51.49 | $51.59 | 132540 |
| 2025-09-03 | 51.48 | $51.50 | 33602 |
| 2025-09-02 | 51.47 | $51.41 | 50747 |
| 2025-08-29 | 51.47 | $51.64 | 37800 |
| 2025-08-28 | 51.46 | $51.63 | 55544 |
| 2025-08-27 | 51.44 | $51.64 | 77249 |
| 2025-08-26 | 51.42 | $51.62 | 33837 |
| 2025-08-25 | 51.41 | $51.57 | 54540 |
| 2025-08-22 | 51.39 | $51.57 | 12600 |
| 2025-08-21 | 51.38 | $51.41 | 18900 |
| 2025-08-20 | 51.37 | $51.47 | 11700 |
| 2025-08-19 | 51.36 | $51.46 | 245402 |
| 2025-08-18 | 51.36 | $51.44 | 12000 |
| 2025-08-15 | 51.35 | $51.43 | 17938 |
| 2025-08-14 | 51.34 | $51.44 | 9734 |
| 2025-08-13 | 51.33 | $51.50 | 16916 |
| 2025-08-12 | 51.31 | $51.42 | 21400 |
| 2025-08-11 | 51.29 | $51.36 | 149702 |
| 2025-08-08 | 51.28 | $51.33 | 11700 |
| 2025-08-07 | 51.26 | $51.37 | 14639 |
| 2025-08-06 | 51.25 | $51.38 | 14204 |
| 2025-08-05 | 51.24 | $51.37 | 23200 |
| 2025-08-04 | 51.22 | $51.40 | 10037 |
| 2025-08-01 | 51.21 | $51.37 | 5300 |
| 2025-07-31 | 51.19 | $51.28 | 15400 |
| 2025-07-30 | 51.19 | $51.29 | 15700 |
| 2025-07-29 | 51.18 | $51.33 | 11400 |
| 2025-07-28 | 51.19 | $51.27 | 9200 |
| 2025-07-25 | 51.19 | $51.29 | 15500 |
| 2025-07-24 | 51.19 | $51.25 | 11540 |
| 2025-07-23 | 51.19 | $51.28 | 19505 |
| 2025-07-22 | 51.19 | $51.33 | 9500 |
| 2025-07-21 | 51.18 | $51.30 | 54200 |
| 2025-07-18 | 51.17 | $51.23 | 59600 |
| 2025-07-17 | 51.16 | $51.17 | 29100 |
| 2025-07-16 | 51.16 | $51.14 | 97000 |
| 2025-07-15 | 51.15 | $51.04 | 23437 |
| 2025-07-14 | 51.15 | $51.09 | 30012 |
| 2025-07-11 | 51.15 | $51.09 | 10426 |
| 2025-07-10 | 51.14 | $51.12 | 13000 |
| 2025-07-09 | 51.13 | $51.13 | 12204 |
| 2025-07-08 | 51.12 | $51.03 | 19502 |
| 2025-07-07 | 51.11 | $51.09 | 21540 |
| 2025-07-03 | 51.10 | $51.11 | 44805 |
| 2025-07-02 | 51.10 | $51.17 | 29722 |
| 2025-07-01 | 51.08 | $51.17 | 15623 |
| 2025-06-30 | 51.07 | $51.40 | 12000 |
| 2025-06-27 | 51.05 | $51.33 | 33335 |
| 2025-06-26 | 51.04 | $51.35 | 179100 |
| 2025-06-25 | 51.02 | $51.23 | 8544 |
| 2025-06-24 | 51.01 | $51.24 | 11539 |
| 2025-06-23 | 50.99 | $51.19 | 149707 |
| 2025-06-20 | 50.98 | $51.13 | 41822 |
| 2025-06-18 | 50.96 | $51.07 | 16405 |
| 2025-06-17 | 50.96 | $51.05 | 38900 |
| 2025-06-16 | 50.95 | $50.99 | 8043 |
| 2025-06-13 | 50.94 | $50.98 | 13200 |
| 2025-06-12 | 50.94 | $51.07 | 10203 |
| 2025-06-11 | 50.92 | $50.97 | 26406 |
| 2025-06-10 | 50.91 | $50.91 | 18900 |
| 2025-06-09 | 50.90 | $50.88 | 27800 |
| 2025-06-06 | 50.89 | $50.82 | 11715 |
| 2025-06-05 | 50.89 | $50.93 | 15637 |
| 2025-06-04 | 50.89 | $51.03 | 66977 |
| 2025-06-03 | 50.87 | $50.91 | 60740 |
| 2025-06-02 | 50.87 | $50.91 | 31512 |
| 2025-05-30 | 50.86 | $51.10 | 40300 |
| 2025-05-29 | 50.84 | $51.02 | 26800 |
| 2025-05-28 | 50.85 | $50.95 | 15200 |
| 2025-05-27 | 50.85 | $51.04 | 54648 |
| 2025-05-23 | 50.85 | $50.92 | 9300 |
| 2025-05-22 | 50.86 | $50.89 | 11300 |
| 2025-05-21 | 50.85 | $50.81 | 57738 |
| 2025-05-20 | 50.85 | $50.92 | 26523 |
| 2025-05-19 | 50.83 | $50.94 | 13347 |
| 2025-05-16 | 50.82 | $50.88 | 12300 |
| 2025-05-15 | 50.81 | $50.85 | 27514 |
| 2025-05-14 | 50.80 | $50.71 | 16608 |
| 2025-05-13 | 50.79 | $50.77 | 11134 |
| 2025-05-12 | 50.78 | $50.74 | 18300 |
| 2025-05-09 | 50.75 | $50.74 | 9415 |
| 2025-05-08 | 50.74 | $50.74 | 14400 |
| 2025-05-07 | 50.73 | $50.83 | 6100 |
| 2025-05-06 | 50.72 | $50.81 | 10600 |
| 2025-05-05 | 50.71 | $50.75 | 9317 |
| 2025-05-02 | 50.72 | $50.74 | 15000 |
| 2025-05-01 | 50.73 | $50.84 | 26125 |
| 2025-04-30 | 50.73 | $51.07 | 4300 |
| 2025-04-29 | 50.72 | $51.07 | 12900 |
| 2025-04-28 | 50.72 | $51.05 | 109400 |
| 2025-04-25 | 50.72 | $50.95 | 7023 |
| 2025-04-24 | 50.72 | $50.84 | 4044 |
| 2025-04-23 | 50.72 | $50.68 | 16900 |
| 2025-04-22 | 50.73 | $50.62 | 5941 |
| 2025-04-21 | 50.74 | $50.63 | 6103 |
| 2025-04-17 | 50.76 | $50.68 | 19800 |
| 2025-04-16 | 50.77 | $50.66 | 23500 |
| 2025-04-15 | 50.78 | $50.55 | 12349 |
| 2025-04-14 | 50.79 | $50.53 | 19213 |
| 2025-04-11 | 50.80 | $50.30 | 8645 |
| 2025-04-10 | 50.82 | $50.41 | 14600 |
| 2025-04-09 | 50.84 | $50.68 | 17634 |
| 2025-04-08 | 50.84 | $50.44 | 13144 |
| 2025-04-07 | 50.86 | $50.63 | 124700 |
| 2025-04-04 | 50.87 | $50.94 | 29600 |
| 2025-04-03 | 50.86 | $51.03 | 52000 |
| 2025-04-02 | 50.85 | $50.85 | 18900 |
| 2025-04-01 | 50.85 | $50.89 | 185126 |
| 2025-03-31 | 50.85 | $51.05 | 21700 |
| 2025-03-28 | 50.85 | $51.02 | 18536 |
| 2025-03-27 | 50.85 | $50.90 | 23738 |
| 2025-03-26 | 50.85 | $50.88 | 23200 |
| 2025-03-25 | 50.86 | $50.90 | 11342 |
| 2025-03-24 | 50.86 | $50.87 | 17005 |
| 2025-03-21 | 50.86 | $50.94 | 6905 |
| 2025-03-20 | 50.85 | $50.91 | 10924 |
| 2025-03-19 | 50.84 | $50.91 | 16200 |
| 2025-03-18 | 50.83 | $50.78 | 24800 |
| 2025-03-17 | 50.83 | $50.73 | 8741 |
| 2025-03-14 | 50.83 | $50.72 | 156000 |
| 2025-03-13 | 50.82 | $50.73 | 19400 |
| 2025-03-12 | 50.81 | $50.69 | 31800 |
| 2025-03-11 | 50.81 | $50.77 | 24236 |
| 2025-03-10 | 50.80 | $50.87 | 7600 |
| 2025-03-07 | 50.78 | $50.81 | 17000 |
| 2025-03-06 | 50.78 | $50.84 | 18047 |
| 2025-03-05 | 50.77 | $50.85 | 17400 |
| 2025-03-04 | 50.76 | $50.91 | 31900 |
| 2025-03-03 | 50.74 | $50.90 | 25500 |
| 2025-02-28 | 50.73 | $51.04 | 11642 |
| 2025-02-27 | 50.72 | $51.01 | 12300 |
| 2025-02-26 | 50.71 | $50.99 | 8846 |
| 2025-02-25 | 50.70 | $50.97 | 11508 |
| 2025-02-24 | 50.69 | $50.84 | 12300 |
| 2025-02-21 | 50.68 | $50.81 | 11520 |
| 2025-02-20 | 50.67 | $50.71 | 18006 |
| 2025-02-19 | 50.66 | $50.70 | 8522 |
| 2025-02-18 | 50.66 | $50.69 | 13100 |
| 2025-02-14 | 50.65 | $50.70 | 7836 |
| 2025-02-13 | 50.65 | $50.61 | 14929 |
| 2025-02-12 | 50.64 | $50.50 | 14930 |
| 2025-02-11 | 50.63 | $50.60 | 14132 |
| 2025-02-10 | 50.62 | $50.63 | 15400 |
| 2025-02-07 | 50.60 | $50.56 | 10934 |
| 2025-02-06 | 50.60 | $50.64 | 7700 |
| 2025-02-05 | 50.59 | $50.70 | 14103 |
| 2025-02-04 | 50.58 | $50.62 | 23301 |
| 2025-02-03 | 50.57 | $50.55 | 55747 |
| 2025-01-31 | 50.57 | $50.79 | 87305 |
| 2025-01-30 | 50.56 | $50.78 | 30111 |
| 2025-01-29 | 50.54 | $50.77 | 18300 |
| 2025-01-28 | 50.53 | $50.78 | 42108 |
| 2025-01-27 | 50.53 | $50.76 | 67714 |
| 2025-01-24 | 50.52 | $50.64 | 16144 |
| 2025-01-23 | 50.51 | $50.60 | 13000 |
| 2025-01-22 | 50.51 | $50.58 | 14700 |
| 2025-01-21 | 50.51 | $50.64 | 26100 |
| 2025-01-17 | 50.51 | $50.57 | 34240 |
| 2025-01-16 | 50.52 | $50.58 | 23200 |
| 2025-01-15 | 50.52 | $50.53 | 45800 |
| 2025-01-14 | 50.53 | $50.35 | 22300 |
| 2025-01-13 | 50.56 | $50.27 | 35100 |
| 2025-01-10 | 50.59 | $50.33 | 289900 |
| 2025-01-08 | 50.61 | $50.49 | 44934 |
| 2025-01-07 | 50.63 | $50.45 | 85800 |
| 2025-01-06 | 50.66 | $50.48 | 39401 |
| 2025-01-03 | 50.67 | $50.48 | 17906 |
| 2025-01-02 | 50.69 | $50.51 | 36002 |
| 2024-12-31 | 50.70 | $50.52 | 18210 |
| 2024-12-30 | 50.71 | $50.51 | 16800 |
| 2024-12-27 | 50.74 | $50.61 | 7500 |
| 2024-12-26 | 50.75 | $50.63 | 13700 |
| 2024-12-24 | 50.76 | $50.58 | 3946 |
| 2024-12-23 | 50.77 | $50.56 | 18900 |
| 2024-12-20 | 50.78 | $50.61 | 38700 |
| 2024-12-19 | 50.78 | $50.52 | 27301 |
| 2024-12-18 | 50.79 | $50.56 | 42900 |
| 2024-12-17 | 50.80 | $50.73 | 22249 |
| 2024-12-16 | 50.80 | $50.76 | 12200 |
| 2024-12-13 | 50.79 | $50.74 | 6200 |
| 2024-12-12 | 50.79 | $50.82 | 46300 |
| 2024-12-11 | 50.78 | $50.86 | 5500 |
| 2024-12-10 | 50.77 | $50.87 | 6400 |
| 2024-12-09 | 50.76 | $50.86 | 3900 |
| 2024-12-06 | 50.76 | $50.92 | 10700 |
| 2024-12-05 | 50.75 | $50.81 | 5820 |
| 2024-12-04 | 50.74 | $50.82 | 2500 |
| 2024-12-03 | 50.73 | $50.76 | 13400 |
| 2024-12-02 | 50.73 | $50.76 | 7700 |
| 2024-11-29 | 50.72 | $50.98 | 517 |
| 2024-11-27 | 50.71 | $50.89 | 5631 |
| 2024-11-26 | 50.71 | $50.81 | 2617 |
| 2024-11-25 | 50.72 | $50.82 | 169300 |
| 2024-11-22 | 50.72 | $50.67 | 13832 |
| 2024-11-21 | 50.74 | $50.67 | 12533 |
| 2024-11-20 | 50.75 | $50.68 | 180024 |
| 2024-11-19 | 50.76 | $50.73 | 27242 |
| 2024-11-18 | 50.78 | $50.70 | 4900 |
| 2024-11-15 | 50.79 | $50.65 | 4237 |
| 2024-11-14 | 50.81 | $50.62 | 8400 |
| 2024-11-13 | 50.84 | $50.66 | 4429 |
| 2024-11-12 | 50.86 | $50.63 | 24714 |
| 2024-11-11 | 50.89 | $50.77 | 20800 |
| 2024-11-08 | 50.90 | $50.77 | 11400 |
| 2024-11-07 | 50.92 | $50.79 | 11600 |
| 2024-11-06 | 50.93 | $50.60 | 10928 |
| 2024-11-05 | 50.95 | $50.69 | 8400 |
| 2024-11-04 | 50.97 | $50.68 | 11600 |
| 2024-11-01 | 50.99 | $50.58 | 6500 |
| 2024-10-31 | 51.01 | $50.83 | 8107 |
| 2024-10-30 | 51.03 | $50.86 | 6800 |
| 2024-10-29 | 51.06 | $50.94 | 4632 |
| 2024-10-28 | 51.08 | $50.91 | 7009 |
| 2024-10-25 | 51.11 | $50.94 | 5644 |
| 2024-10-24 | 51.14 | $50.96 | 6348 |
| 2024-10-23 | 51.17 | $50.93 | 4436 |
| 2024-10-22 | 51.20 | $50.99 | 2900 |
| 2024-10-21 | 51.23 | $50.99 | 8244 |
| 2024-10-18 | 51.26 | $51.13 | 4814 |
| 2024-10-17 | 51.28 | $51.09 | 9100 |
| 2024-10-16 | 51.30 | $51.17 | 9626 |
| 2024-10-15 | 51.31 | $51.10 | 8400 |
| 2024-10-14 | 51.33 | $51.10 | 2300 |
| 2024-10-11 | 51.35 | $51.09 | 5721 |
| 2024-10-10 | 51.37 | $51.05 | 5832 |
| 2024-10-09 | 51.39 | $51.01 | 5034 |
| 2024-10-08 | 51.41 | $51.06 | 7100 |
| 2024-10-07 | 51.43 | $51.01 | 12942 |
| 2024-10-04 | 51.44 | $51.08 | 2900 |
| 2024-10-03 | 51.45 | $51.27 | 15500 |
| 2024-10-02 | 51.45 | $51.37 | 3405 |
| 2024-10-01 | 51.44 | $51.38 | 8903 |
| 2024-09-30 | 51.43 | $51.50 | 3900 |
| 2024-09-27 | 51.42 | $51.58 | 2501 |
| 2024-09-26 | 51.40 | $51.50 | 16744 |
| 2024-09-25 | 51.39 | $51.50 | 3704 |
| 2024-09-24 | 51.38 | $51.61 | 5610 |
| 2024-09-23 | 51.36 | $51.54 | 3400 |
| 2024-09-20 | 51.34 | $51.56 | 2532 |
| 2024-09-19 | 51.32 | $51.51 | 3328 |
| 2024-09-18 | 51.30 | $51.46 | 16600 |
| 2024-09-17 | 51.28 | $51.50 | 5116 |
| 2024-09-16 | 51.25 | $51.51 | 5800 |
| 2024-09-13 | 51.23 | $51.46 | 2300 |
| 2024-09-12 | 51.20 | $51.39 | 10800 |
| 2024-09-11 | 51.18 | $51.38 | 9934 |
| 2024-09-10 | 51.16 | $51.41 | 9817 |
| 2024-09-09 | 51.14 | $51.32 | 11800 |
| 2024-09-06 | 51.11 | $51.32 | 4748 |
| 2024-09-05 | 51.09 | $51.26 | 12419 |
| 2024-09-04 | 51.06 | $51.19 | 3243 |
| 2024-09-03 | 51.04 | $51.08 | 22747 |
| 2024-08-30 | 51.03 | $51.24 | 10800 |
| 2024-08-29 | 51.02 | $51.26 | 10100 |
| 2024-08-28 | 50.99 | $51.25 | 5608 |
| 2024-08-27 | 50.97 | $51.26 | 3500 |
| 2024-08-26 | 50.95 | $51.23 | 2041 |
| 2024-08-23 | 50.92 | $51.22 | 2538 |
| 2024-08-22 | 50.90 | $51.08 | 4714 |
| 2024-08-21 | 50.87 | $51.15 | 7900 |
| 2024-08-20 | 50.84 | $51.07 | 6800 |
| 2024-08-19 | 50.81 | $50.98 | 7400 |
| 2024-08-16 | 50.79 | $50.99 | 8108 |
| 2024-08-15 | 50.77 | $50.93 | 6100 |
| 2024-08-14 | 50.75 | $51.04 | 2400 |
| 2024-08-13 | 50.73 | $51.00 | 4700 |
| 2024-08-12 | 50.70 | $50.84 | 5200 |
| 2024-08-09 | 50.69 | $50.86 | 20833 |
| 2024-08-08 | 50.68 | $50.79 | 12200 |
| 2024-08-07 | 50.66 | $50.78 | 3500 |
| 2024-08-06 | 50.64 | $50.82 | 5300 |
| 2024-08-05 | 50.62 | $50.87 | 11400 |
| 2024-08-02 | 50.59 | $51.00 | 17900 |
| 2024-08-01 | 50.56 | $50.73 | 6831 |
| 2024-07-31 | 50.53 | $50.83 | 4805 |
| 2024-07-30 | 50.50 | $50.76 | 16400 |
| 2024-07-29 | 50.46 | $50.73 | 27415 |
| 2024-07-26 | 50.44 | $50.65 | 3000 |
| 2024-07-25 | 50.42 | $50.55 | 2600 |
| 2024-07-24 | 50.40 | $50.55 | 6122 |
| 2024-07-23 | 50.39 | $50.54 | 6903 |
| 2024-07-22 | 50.38 | $50.52 | 14200 |
| 2024-07-19 | 50.36 | $50.51 | 1200 |
| 2024-07-18 | 50.35 | $50.55 | 3800 |
| 2024-07-17 | 50.34 | $50.63 | 8500 |
| 2024-07-16 | 50.32 | $50.58 | 26627 |
| 2024-07-15 | 50.31 | $50.55 | 27900 |
| 2024-07-12 | 50.29 | $50.58 | 16600 |
| 2024-07-11 | 50.28 | $50.50 | 1500 |
| 2024-07-10 | 50.26 | $50.38 | 3300 |
| 2024-07-09 | 50.24 | $50.34 | 3516 |
| 2024-07-08 | 50.22 | $50.33 | 2022 |
| 2024-07-05 | 50.22 | $50.37 | 18212 |
| 2024-07-03 | 50.21 | $50.22 | 3000 |
| 2024-07-02 | 50.21 | $50.09 | 5400 |
| 2024-07-01 | 50.21 | $50.05 | 14000 |
| 2024-06-28 | 50.21 | $50.26 | 6735 |
| 2024-06-27 | 50.19 | $50.26 | 6400 |
| 2024-06-26 | 50.17 | $50.21 | 3700 |
| 2024-06-25 | 50.15 | $50.29 | 10400 |
| 2024-06-24 | 50.13 | $50.29 | 3900 |
| 2024-06-21 | 50.11 | $50.29 | 6100 |
| 2024-06-20 | 50.09 | $50.29 | 11248 |
| 2024-06-18 | 50.08 | $50.30 | 6535 |
| 2024-06-17 | 50.06 | $50.23 | 4500 |
| 2024-06-14 | 50.05 | $50.28 | 3406 |
| 2024-06-13 | 50.03 | $50.33 | 5522 |
| 2024-06-12 | 50.02 | $50.23 | 3301 |
| 2024-06-11 | 50.00 | $50.09 | 1400 |
| 2024-06-10 | 49.99 | $50.03 | 16538 |
| 2024-06-07 | 49.98 | $50.04 | 14700 |
| 2024-06-06 | 49.97 | $50.22 | 9501 |
| 2024-06-05 | 49.95 | $50.24 | 8715 |
| 2024-06-04 | 49.93 | $50.18 | 14700 |
| 2024-06-03 | 49.92 | $50.09 | 7782 |
| 2024-05-31 | 49.91 | $50.00 | 12116 |
| 2024-05-30 | 49.89 | $49.89 | 529617 |
| 2024-05-29 | 49.88 | $49.81 | 3315 |
| 2024-05-28 | 49.88 | $49.85 | 5300 |
| 2024-05-24 | 49.87 | $49.91 | 4600 |
| 2024-05-23 | 49.86 | $49.89 | 242600 |
| 2024-05-22 | 49.85 | $49.96 | 1120 |
| 2024-05-21 | 49.84 | $49.99 | 832 |
| 2024-05-20 | 49.82 | $49.97 | 100 |
| 2024-05-17 | 49.81 | $49.98 | 1200 |
| 2024-05-16 | 49.79 | $49.98 | 100 |
| 2024-05-15 | 49.77 | $50.04 | 330 |
| 2024-05-14 | 49.75 | $49.89 | 2000 |
| 2024-05-13 | 49.73 | $49.82 | 200 |
| 2024-05-10 | 49.72 | $49.83 | 100 |
| 2024-05-09 | 49.71 | $49.85 | 100 |
| 2024-05-08 | 49.71 | $49.86 | 100 |
| 2024-05-07 | 49.69 | $49.89 | 300 |
| 2024-05-06 | 49.70 | $49.86 | 100 |
| 2024-05-03 | 49.70 | $49.86 | 100 |
| 2024-05-02 | 49.70 | $49.73 | 100 |
| 2024-05-01 | 49.71 | $49.67 | 100 |
| 2024-04-30 | 49.73 | $49.67 | 100 |
| 2024-04-29 | 49.74 | $49.74 | 100 |
| 2024-04-26 | 49.75 | $49.69 | 100 |
| 2024-04-25 | 49.78 | $49.72 | 100 |
| 2024-04-24 | 49.80 | $49.72 | 100 |
| 2024-04-23 | 49.83 | $49.72 | 100 |
| 2024-04-22 | 49.85 | $49.65 | 109 |
| 2024-04-19 | 49.88 | $49.59 | 100 |
| 2024-04-18 | 49.91 | $49.57 | 1915 |
| 2024-04-17 | 49.94 | $49.61 | 200 |
| 2024-04-16 | 49.96 | $49.53 | 1506 |
| 2024-04-15 | 49.98 | $49.61 | 600 |
| 2024-04-12 | 50.00 | $49.73 | 106 |
| 2024-04-11 | 50.01 | $49.68 | 100 |
| 2024-04-10 | 50.03 | $49.65 | 100 |
| 2024-04-09 | 50.06 | $49.93 | 328 |
| 2024-04-08 | 50.07 | $49.89 | 100 |
| 2024-04-05 | 50.08 | $49.93 | 100 |
| 2024-04-04 | 50.09 | $49.96 | 100 |
| 2024-04-03 | 50.10 | $49.96 | 5229 |
| 2024-04-02 | 50.10 | $49.91 | 300 |
| 2024-04-01 | 50.10 | $49.92 | 727 |
| 2024-03-28 | 50.11 | $50.23 | 344 |
| 2024-03-27 | 50.10 | $50.29 | 400 |
| 2024-03-26 | 50.09 | $50.17 | 100 |
| 2024-03-25 | 50.09 | $50.18 | 109 |
| 2024-03-22 | 50.08 | $50.23 | 100 |
| 2024-03-21 | 50.08 | $50.15 | 100 |
| 2024-03-20 | 50.08 | $50.15 | 100 |
| 2024-03-19 | 50.08 | $50.06 | 836 |
| 2024-03-18 | 50.09 | $49.99 | 2500 |
| 2024-03-15 | 50.10 | $49.98 | 100 |
| 2024-03-14 | 50.11 | $50.00 | 400 |
| 2024-03-13 | 50.11 | $50.09 | 408 |
| 2024-03-12 | 50.11 | $50.10 | 402 |
| 2024-03-11 | 50.12 | $50.16 | 100 |
| 2024-03-08 | 50.12 | $50.19 | 500 |
| 2024-03-07 | 50.12 | $50.14 | 428 |
| 2024-03-06 | 50.13 | $50.05 | 8412 |
| 2024-03-05 | 50.14 | $50.04 | 100 |
| 2024-03-04 | 50.15 | $49.97 | 300 |
| 2024-03-01 | 50.17 | $50.01 | 216 |
| 2024-02-29 | 50.19 | $50.12 | 300 |
| 2024-02-28 | 50.20 | $50.07 | 100 |
| 2024-02-27 | 50.21 | $50.07 | 301 |
| 2024-02-26 | 50.22 | $50.06 | 209 |
| 2024-02-23 | 50.23 | $50.19 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.75
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.74
Average
50.93
Maximum
51.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.75 | $50.68 | 13125 |
| 2026-08-07 | 50.76 | $50.76 | 83917 |
| 2026-08-06 | 50.76 | $50.69 | 11303 |
| 2026-08-05 | 50.77 | $50.75 | 26900 |
| 2026-08-04 | 50.77 | $50.72 | 22334 |
| 2026-08-03 | 50.77 | $50.63 | 14734 |
| 2026-07-31 | 50.79 | $50.78 | 10124 |
| 2026-07-30 | 50.79 | $50.80 | 23937 |
| 2026-07-29 | 50.79 | $50.76 | 18600 |
| 2026-07-28 | 50.79 | $50.77 | 18425 |
| 2026-07-27 | 50.79 | $50.68 | 15844 |
| 2026-07-24 | 50.80 | $50.67 | 18700 |
| 2026-07-23 | 50.82 | $50.63 | 72823 |
| 2026-07-22 | 50.84 | $50.71 | 14200 |
| 2026-07-21 | 50.85 | $50.75 | 7749 |
| 2026-07-20 | 50.86 | $50.80 | 8729 |
| 2026-07-17 | 50.87 | $50.85 | 25000 |
| 2026-07-16 | 50.87 | $50.85 | 7049 |
| 2026-07-15 | 50.87 | $50.86 | 24243 |
| 2026-07-14 | 50.87 | $50.76 | 41530 |
| 2026-07-13 | 50.88 | $50.68 | 8900 |
| 2026-07-10 | 50.90 | $50.77 | 5600 |
| 2026-07-09 | 50.92 | $50.81 | 11617 |
| 2026-07-08 | 50.93 | $50.77 | 5900 |
| 2026-07-07 | 50.94 | $50.79 | 86722 |
| 2026-07-06 | 50.96 | $50.91 | 10900 |
| 2026-07-02 | 50.97 | $50.89 | 7935 |
| 2026-07-01 | 50.97 | $50.82 | 23000 |
| 2026-06-30 | 50.99 | $51.05 | 5700 |
| 2026-06-29 | 50.98 | $51.12 | 25700 |
| 2026-06-26 | 50.97 | $51.08 | 5912 |
| 2026-06-25 | 50.96 | $51.05 | 12500 |
| 2026-06-24 | 50.95 | $51.01 | 7930 |
| 2026-06-23 | 50.94 | $50.93 | 16200 |
| 2026-06-22 | 50.94 | $50.89 | 24200 |
| 2026-06-18 | 50.95 | $50.94 | 9100 |
| 2026-06-17 | 50.95 | $50.85 | 23943 |
| 2026-06-16 | 50.96 | $51.03 | 23800 |
| 2026-06-15 | 50.95 | $51.01 | 13723 |
| 2026-06-12 | 50.95 | $50.98 | 29138 |
| 2026-06-11 | 50.94 | $50.98 | 11300 |
| 2026-06-10 | 50.94 | $50.84 | 24800 |
| 2026-06-09 | 50.95 | $50.85 | 19100 |
| 2026-06-08 | 50.96 | $50.80 | 17600 |
| 2026-06-05 | 50.98 | $50.79 | 55800 |
| 2026-06-04 | 51.00 | $50.93 | 23000 |
| 2026-06-03 | 51.01 | $50.92 | 49603 |
| 2026-06-02 | 51.02 | $50.92 | 9900 |
| 2026-06-01 | 51.03 | $50.93 | 11400 |
| 2026-05-29 | 51.04 | $51.15 | 8900 |
| 2026-05-28 | 51.02 | $51.11 | 11500 |
| 2026-05-27 | 51.01 | $51.06 | 39600 |
| 2026-05-26 | 51.01 | $51.03 | 19500 |
| 2026-05-22 | 51.01 | $50.94 | 21500 |
| 2026-05-21 | 51.01 | $50.93 | 22400 |
| 2026-05-20 | 51.02 | $50.94 | 359600 |
| 2026-05-19 | 51.03 | $50.81 | 19403 |
| 2026-05-18 | 51.05 | $50.87 | 23800 |
| 2026-05-15 | 51.07 | $50.90 | 89600 |
| 2026-05-14 | 51.09 | $50.98 | 95220 |
| 2026-05-13 | 51.10 | $51.02 | 38048 |
| 2026-05-12 | 51.11 | $50.99 | 24700 |
| 2026-05-11 | 51.13 | $51.06 | 304700 |
| 2026-05-08 | 51.13 | $51.10 | 33400 |
| 2026-05-07 | 51.14 | $51.05 | 39600 |
| 2026-05-06 | 51.15 | $51.09 | 24100 |
| 2026-05-05 | 51.15 | $51.01 | 34800 |
| 2026-05-04 | 51.17 | $50.98 | 6213 |
| 2026-05-01 | 51.19 | $51.01 | 21700 |
| 2026-04-30 | 51.20 | $51.18 | 6500 |
| 2026-04-29 | 51.21 | $51.11 | 7733 |
| 2026-04-28 | 51.22 | $51.22 | 28934 |
| 2026-04-27 | 51.22 | $51.25 | 7200 |
| 2026-04-24 | 51.21 | $51.29 | 6500 |
| 2026-04-23 | 51.21 | $51.24 | 10642 |
| 2026-04-22 | 51.20 | $51.28 | 24400 |
| 2026-04-21 | 51.19 | $51.27 | 51200 |
| 2026-04-20 | 51.19 | $51.34 | 13100 |
| 2026-04-17 | 51.17 | $51.32 | 37800 |
| 2026-04-16 | 51.15 | $51.24 | 26500 |
| 2026-04-15 | 51.14 | $51.24 | 25119 |
| 2026-04-14 | 51.13 | $51.28 | 65616 |
| 2026-04-13 | 51.12 | $51.19 | 15000 |
| 2026-04-10 | 51.11 | $51.13 | 24245 |
| 2026-04-09 | 51.11 | $51.17 | 13647 |
| 2026-04-08 | 51.10 | $51.12 | 21303 |
| 2026-04-07 | 51.10 | $51.04 | 18900 |
| 2026-04-06 | 51.11 | $50.99 | 26500 |
| 2026-04-02 | 51.12 | $51.05 | 41924 |
| 2026-04-01 | 51.13 | $50.99 | 20000 |
| 2026-03-31 | 51.14 | $51.15 | 30142 |
| 2026-03-30 | 51.14 | $50.99 | 20700 |
| 2026-03-27 | 51.16 | $50.88 | 16247 |
| 2026-03-26 | 51.19 | $50.86 | 54900 |
| 2026-03-25 | 51.22 | $51.02 | 18700 |
| 2026-03-24 | 51.24 | $50.95 | 20600 |
| 2026-03-23 | 51.27 | $51.07 | 20224 |
| 2026-03-20 | 51.30 | $50.93 | 50122 |
| 2026-03-19 | 51.33 | $51.14 | 30500 |
| 2026-03-18 | 51.35 | $51.05 | 8200 |
| 2026-03-17 | 51.39 | $51.18 | 15900 |
| 2026-03-16 | 51.41 | $51.10 | 23200 |
| 2026-03-13 | 51.44 | $51.04 | 17128 |
| 2026-03-12 | 51.48 | $51.08 | 34217 |
| 2026-03-11 | 51.53 | $51.27 | 19041 |
| 2026-03-10 | 51.55 | $51.40 | 19216 |
| 2026-03-09 | 51.57 | $51.44 | 52600 |
| 2026-03-06 | 51.58 | $51.39 | 15427 |
| 2026-03-05 | 51.60 | $51.43 | 40900 |
| 2026-03-04 | 51.62 | $51.48 | 12100 |
| 2026-03-03 | 51.63 | $51.48 | 24300 |
| 2026-03-02 | 51.65 | $51.51 | 118828 |
| 2026-02-27 | 51.67 | $51.78 | 24700 |
| 2026-02-26 | 51.65 | $51.75 | 24549 |
| 2026-02-25 | 51.64 | $51.72 | 17828 |
| 2026-02-24 | 51.64 | $51.73 | 20212 |
| 2026-02-23 | 51.63 | $51.76 | 24216 |
| 2026-02-20 | 51.61 | $51.71 | 20100 |
| 2026-02-19 | 51.60 | $51.70 | 17838 |
| 2026-02-18 | 51.59 | $51.68 | 20308 |
| 2026-02-17 | 51.58 | $51.69 | 24300 |
| 2026-02-13 | 51.57 | $51.72 | 23749 |
| 2026-02-12 | 51.55 | $51.64 | 16100 |
| 2026-02-11 | 51.55 | $51.58 | 303800 |
| 2026-02-10 | 51.54 | $51.60 | 45600 |
| 2026-02-09 | 51.54 | $51.58 | 11006 |
| 2026-02-06 | 51.53 | $51.54 | 46600 |
| 2026-02-05 | 51.53 | $51.56 | 55915 |
| 2026-02-04 | 51.53 | $51.43 | 12115 |
| 2026-02-03 | 51.54 | $51.43 | 10619 |
| 2026-02-02 | 51.55 | $51.44 | 17800 |
| 2026-01-30 | 51.56 | $51.67 | 18912 |
| 2026-01-29 | 51.55 | $51.62 | 31831 |
| 2026-01-28 | 51.54 | $51.59 | 30541 |
| 2026-01-27 | 51.54 | $51.60 | 33628 |
| 2026-01-26 | 51.53 | $51.57 | 14500 |
| 2026-01-23 | 51.53 | $51.57 | 28800 |
| 2026-01-22 | 51.52 | $51.52 | 27000 |
| 2026-01-21 | 51.52 | $51.53 | 184800 |
| 2026-01-20 | 51.52 | $51.47 | 91134 |
| 2026-01-16 | 51.53 | $51.49 | 38834 |
| 2026-01-15 | 51.53 | $51.50 | 50308 |
| 2026-01-14 | 51.53 | $51.55 | 62900 |
| 2026-01-13 | 51.53 | $51.52 | 54635 |
| 2026-01-12 | 51.53 | $51.47 | 62700 |
| 2026-01-09 | 51.54 | $51.48 | 132500 |
| 2026-01-08 | 51.54 | $51.48 | 89000 |
| 2026-01-07 | 51.55 | $51.52 | 61520 |
| 2026-01-06 | 51.55 | $51.54 | 57913 |
| 2026-01-05 | 51.55 | $51.50 | 90800 |
| 2026-01-02 | 51.56 | $51.48 | 18600 |
| 2025-12-31 | 51.57 | $51.48 | 7930 |
| 2025-12-30 | 51.58 | $51.50 | 15307 |
| 2025-12-29 | 51.59 | $51.74 | 11800 |
| 2025-12-26 | 51.57 | $51.71 | 8741 |
| 2025-12-24 | 51.56 | $51.65 | 7321 |
| 2025-12-23 | 51.55 | $51.61 | 66800 |
| 2025-12-22 | 51.54 | $51.58 | 18931 |
| 2025-12-19 | 51.53 | $51.59 | 11530 |
| 2025-12-18 | 51.53 | $51.62 | 43906 |
| 2025-12-17 | 51.52 | $51.54 | 22500 |
| 2025-12-16 | 51.52 | $51.55 | 90942 |
| 2025-12-15 | 51.51 | $51.50 | 69846 |
| 2025-12-12 | 51.51 | $51.48 | 15200 |
| 2025-12-11 | 51.52 | $51.51 | 9500 |
| 2025-12-10 | 51.52 | $51.52 | 12533 |
| 2025-12-09 | 51.52 | $51.39 | 49520 |
| 2025-12-08 | 51.53 | $51.44 | 21109 |
| 2025-12-05 | 51.54 | $51.47 | 19049 |
| 2025-12-04 | 51.55 | $51.48 | 23300 |
| 2025-12-03 | 51.56 | $51.52 | 27007 |
| 2025-12-02 | 51.56 | $51.46 | 17025 |
| 2025-12-01 | 51.57 | $51.43 | 19420 |
| 2025-11-28 | 51.59 | $51.68 | 7300 |
| 2025-11-26 | 51.58 | $51.69 | 18200 |
| 2025-11-25 | 51.56 | $51.67 | 22300 |
| 2025-11-24 | 51.55 | $51.60 | 17500 |
| 2025-11-21 | 51.55 | $51.57 | 158005 |
| 2025-11-20 | 51.54 | $51.54 | 21526 |
| 2025-11-19 | 51.54 | $51.49 | 8200 |
| 2025-11-18 | 51.55 | $51.48 | 113200 |
| 2025-11-17 | 51.56 | $51.45 | 12521 |
| 2025-11-14 | 51.57 | $51.45 | 11704 |
| 2025-11-13 | 51.58 | $51.43 | 12500 |
| 2025-11-12 | 51.60 | $51.52 | 42838 |
| 2025-11-11 | 51.61 | $51.59 | 10026 |
| 2025-11-10 | 51.61 | $51.49 | 69702 |
| 2025-11-07 | 51.62 | $51.50 | 14200 |
| 2025-11-06 | 51.63 | $51.51 | 24500 |
| 2025-11-05 | 51.64 | $51.42 | 17302 |
| 2025-11-04 | 51.67 | $51.47 | 19710 |
| 2025-11-03 | 51.69 | $51.45 | 12200 |
| 2025-10-31 | 51.71 | $51.67 | 12531 |
| 2025-10-30 | 51.72 | $51.67 | 17000 |
| 2025-10-29 | 51.72 | $51.71 | 24624 |
| 2025-10-28 | 51.73 | $51.83 | 15341 |
| 2025-10-27 | 51.72 | $51.82 | 9404 |
| 2025-10-24 | 51.70 | $51.81 | 27100 |
| 2025-10-23 | 51.69 | $51.73 | 13503 |
| 2025-10-22 | 51.69 | $51.78 | 7944 |
| 2025-10-21 | 51.68 | $51.78 | 45200 |
| 2025-10-20 | 51.67 | $51.80 | 8000 |
| 2025-10-17 | 51.65 | $51.75 | 10624 |
| 2025-10-16 | 51.64 | $51.78 | 10226 |
| 2025-10-15 | 51.63 | $51.71 | 20900 |
| 2025-10-14 | 51.62 | $51.70 | 16719 |
| 2025-10-13 | 51.61 | $51.63 | 6311 |
| 2025-10-10 | 51.61 | $51.57 | 39713 |
| 2025-10-09 | 51.62 | $51.52 | 9633 |
| 2025-10-08 | 51.63 | $51.56 | 11713 |
| 2025-10-07 | 51.63 | $51.61 | 11613 |
| 2025-10-06 | 51.64 | $51.56 | 13300 |
| 2025-10-03 | 51.64 | $51.59 | 17704 |
| 2025-10-02 | 51.65 | $51.62 | 12600 |
| 2025-10-01 | 51.65 | $51.62 | 8800 |
| 2025-09-30 | 51.66 | $51.71 | 39400 |
| 2025-09-29 | 51.65 | $51.66 | 9000 |
| 2025-09-26 | 51.65 | $51.63 | 17300 |
| 2025-09-25 | 51.65 | $51.59 | 11317 |
| 2025-09-24 | 51.66 | $51.67 | 13008 |
| 2025-09-23 | 51.66 | $51.73 | 10700 |
| 2025-09-22 | 51.65 | $51.71 | 15900 |
| 2025-09-19 | 51.64 | $51.76 | 30335 |
| 2025-09-18 | 51.63 | $51.72 | 13200 |
| 2025-09-17 | 51.62 | $51.73 | 12700 |
| 2025-09-16 | 51.61 | $51.76 | 11100 |
| 2025-09-15 | 51.60 | $51.76 | 25608 |
| 2025-09-12 | 51.58 | $51.70 | 26200 |
| 2025-09-11 | 51.57 | $51.73 | 28424 |
| 2025-09-10 | 51.55 | $51.69 | 60100 |
| 2025-09-09 | 51.53 | $51.63 | 13344 |
| 2025-09-08 | 51.52 | $51.69 | 63500 |
| 2025-09-05 | 51.51 | $51.66 | 15700 |
| 2025-09-04 | 51.49 | $51.59 | 132540 |
| 2025-09-03 | 51.48 | $51.50 | 33602 |
| 2025-09-02 | 51.48 | $51.41 | 50747 |
| 2025-08-29 | 51.49 | $51.64 | 37800 |
| 2025-08-28 | 51.47 | $51.63 | 55544 |
| 2025-08-27 | 51.45 | $51.64 | 77249 |
| 2025-08-26 | 51.43 | $51.62 | 33837 |
| 2025-08-25 | 51.41 | $51.57 | 54540 |
| 2025-08-22 | 51.40 | $51.57 | 12600 |
| 2025-08-21 | 51.38 | $51.41 | 18900 |
| 2025-08-20 | 51.37 | $51.47 | 11700 |
| 2025-08-19 | 51.36 | $51.46 | 245402 |
| 2025-08-18 | 51.35 | $51.44 | 12000 |
| 2025-08-15 | 51.35 | $51.43 | 17938 |
| 2025-08-14 | 51.34 | $51.44 | 9734 |
| 2025-08-13 | 51.33 | $51.50 | 16916 |
| 2025-08-12 | 51.31 | $51.42 | 21400 |
| 2025-08-11 | 51.30 | $51.36 | 149702 |
| 2025-08-08 | 51.29 | $51.33 | 11700 |
| 2025-08-07 | 51.28 | $51.37 | 14639 |
| 2025-08-06 | 51.28 | $51.38 | 14204 |
| 2025-08-05 | 51.26 | $51.37 | 23200 |
| 2025-08-04 | 51.25 | $51.40 | 10037 |
| 2025-08-01 | 51.24 | $51.37 | 5300 |
| 2025-07-31 | 51.22 | $51.28 | 15400 |
| 2025-07-30 | 51.22 | $51.29 | 15700 |
| 2025-07-29 | 51.21 | $51.33 | 11400 |
| 2025-07-28 | 51.20 | $51.27 | 9200 |
| 2025-07-25 | 51.19 | $51.29 | 15500 |
| 2025-07-24 | 51.18 | $51.25 | 11540 |
| 2025-07-23 | 51.17 | $51.28 | 19505 |
| 2025-07-22 | 51.16 | $51.33 | 9500 |
| 2025-07-21 | 51.14 | $51.30 | 54200 |
| 2025-07-18 | 51.13 | $51.23 | 59600 |
| 2025-07-17 | 51.12 | $51.17 | 29100 |
| 2025-07-16 | 51.11 | $51.14 | 97000 |
| 2025-07-15 | 51.11 | $51.04 | 23437 |
| 2025-07-14 | 51.11 | $51.09 | 30012 |
| 2025-07-11 | 51.12 | $51.09 | 10426 |
| 2025-07-10 | 51.12 | $51.12 | 13000 |
| 2025-07-09 | 51.12 | $51.13 | 12204 |
| 2025-07-08 | 51.12 | $51.03 | 19502 |
| 2025-07-07 | 51.13 | $51.09 | 21540 |
| 2025-07-03 | 51.13 | $51.11 | 44805 |
| 2025-07-02 | 51.13 | $51.17 | 29722 |
| 2025-07-01 | 51.13 | $51.17 | 15623 |
| 2025-06-30 | 51.12 | $51.40 | 12000 |
| 2025-06-27 | 51.09 | $51.33 | 33335 |
| 2025-06-26 | 51.07 | $51.35 | 179100 |
| 2025-06-25 | 51.04 | $51.23 | 8544 |
| 2025-06-24 | 51.02 | $51.24 | 11539 |
| 2025-06-23 | 51.00 | $51.19 | 149707 |
| 2025-06-20 | 50.98 | $51.13 | 41822 |
| 2025-06-18 | 50.96 | $51.07 | 16405 |
| 2025-06-17 | 50.95 | $51.05 | 38900 |
| 2025-06-16 | 50.94 | $50.99 | 8043 |
| 2025-06-13 | 50.93 | $50.98 | 13200 |
| 2025-06-12 | 50.93 | $51.07 | 10203 |
| 2025-06-11 | 50.91 | $50.97 | 26406 |
| 2025-06-10 | 50.90 | $50.91 | 18900 |
| 2025-06-09 | 50.90 | $50.88 | 27800 |
| 2025-06-06 | 50.91 | $50.82 | 11715 |
| 2025-06-05 | 50.91 | $50.93 | 15637 |
| 2025-06-04 | 50.91 | $51.03 | 66977 |
| 2025-06-03 | 50.90 | $50.91 | 60740 |
| 2025-06-02 | 50.90 | $50.91 | 31512 |
| 2025-05-30 | 50.90 | $51.10 | 40300 |
| 2025-05-29 | 50.88 | $51.02 | 26800 |
| 2025-05-28 | 50.86 | $50.95 | 15200 |
| 2025-05-27 | 50.85 | $51.04 | 54648 |
| 2025-05-23 | 50.83 | $50.92 | 9300 |
| 2025-05-22 | 50.82 | $50.89 | 11300 |
| 2025-05-21 | 50.82 | $50.81 | 57738 |
| 2025-05-20 | 50.82 | $50.92 | 26523 |
| 2025-05-19 | 50.81 | $50.94 | 13347 |
| 2025-05-16 | 50.79 | $50.88 | 12300 |
| 2025-05-15 | 50.79 | $50.85 | 27514 |
| 2025-05-14 | 50.78 | $50.71 | 16608 |
| 2025-05-13 | 50.79 | $50.77 | 11134 |
| 2025-05-12 | 50.79 | $50.74 | 18300 |
| 2025-05-09 | 50.79 | $50.74 | 9415 |
| 2025-05-08 | 50.80 | $50.74 | 14400 |
| 2025-05-07 | 50.80 | $50.83 | 6100 |
| 2025-05-06 | 50.80 | $50.81 | 10600 |
| 2025-05-05 | 50.80 | $50.75 | 9317 |
| 2025-05-02 | 50.80 | $50.74 | 15000 |
| 2025-05-01 | 50.81 | $50.84 | 26125 |
| 2025-04-30 | 50.81 | $51.07 | 4300 |
| 2025-04-29 | 50.78 | $51.07 | 12900 |
| 2025-04-28 | 50.75 | $51.05 | 109400 |
| 2025-04-25 | 50.72 | $50.95 | 7023 |
| 2025-04-24 | 50.69 | $50.84 | 4044 |
| 2025-04-23 | 50.68 | $50.68 | 16900 |
| 2025-04-22 | 50.68 | $50.62 | 5941 |
| 2025-04-21 | 50.69 | $50.63 | 6103 |
| 2025-04-17 | 50.69 | $50.68 | 19800 |
| 2025-04-16 | 50.69 | $50.66 | 23500 |
| 2025-04-15 | 50.70 | $50.55 | 12349 |
| 2025-04-14 | 50.71 | $50.53 | 19213 |
| 2025-04-11 | 50.73 | $50.30 | 8645 |
| 2025-04-10 | 50.78 | $50.41 | 14600 |
| 2025-04-09 | 50.81 | $50.68 | 17634 |
| 2025-04-08 | 50.83 | $50.44 | 13144 |
| 2025-04-07 | 50.87 | $50.63 | 124700 |
| 2025-04-04 | 50.89 | $50.94 | 29600 |
| 2025-04-03 | 50.89 | $51.03 | 52000 |
| 2025-04-02 | 50.88 | $50.85 | 18900 |
| 2025-04-01 | 50.88 | $50.89 | 185126 |
| 2025-03-31 | 50.88 | $51.05 | 21700 |
| 2025-03-28 | 50.86 | $51.02 | 18536 |
| 2025-03-27 | 50.84 | $50.90 | 23738 |
| 2025-03-26 | 50.84 | $50.88 | 23200 |
| 2025-03-25 | 50.83 | $50.90 | 11342 |
| 2025-03-24 | 50.82 | $50.87 | 17005 |
| 2025-03-21 | 50.82 | $50.94 | 6905 |
| 2025-03-20 | 50.81 | $50.91 | 10924 |
| 2025-03-19 | 50.79 | $50.91 | 16200 |
| 2025-03-18 | 50.78 | $50.78 | 24800 |
| 2025-03-17 | 50.78 | $50.73 | 8741 |
| 2025-03-14 | 50.79 | $50.72 | 156000 |
| 2025-03-13 | 50.80 | $50.73 | 19400 |
| 2025-03-12 | 50.80 | $50.69 | 31800 |
| 2025-03-11 | 50.81 | $50.77 | 24236 |
| 2025-03-10 | 50.82 | $50.87 | 7600 |
| 2025-03-07 | 50.81 | $50.81 | 17000 |
| 2025-03-06 | 50.81 | $50.84 | 18047 |
| 2025-03-05 | 50.81 | $50.85 | 17400 |
| 2025-03-04 | 50.81 | $50.91 | 31900 |
| 2025-03-03 | 50.80 | $50.90 | 25500 |
| 2025-02-28 | 50.79 | $51.04 | 11642 |
| 2025-02-27 | 50.76 | $51.01 | 12300 |
| 2025-02-26 | 50.73 | $50.99 | 8846 |
| 2025-02-25 | 50.70 | $50.97 | 11508 |
| 2025-02-24 | 50.68 | $50.84 | 12300 |
| 2025-02-21 | 50.66 | $50.81 | 11520 |
| 2025-02-20 | 50.64 | $50.71 | 18006 |
| 2025-02-19 | 50.64 | $50.70 | 8522 |
| 2025-02-18 | 50.63 | $50.69 | 13100 |
| 2025-02-14 | 50.62 | $50.70 | 7836 |
| 2025-02-13 | 50.62 | $50.61 | 14929 |
| 2025-02-12 | 50.62 | $50.50 | 14930 |
| 2025-02-11 | 50.63 | $50.60 | 14132 |
| 2025-02-10 | 50.63 | $50.63 | 15400 |
| 2025-02-07 | 50.63 | $50.56 | 10934 |
| 2025-02-06 | 50.64 | $50.64 | 7700 |
| 2025-02-05 | 50.64 | $50.70 | 14103 |
| 2025-02-04 | 50.63 | $50.62 | 23301 |
| 2025-02-03 | 50.64 | $50.55 | 55747 |
| 2025-01-31 | 50.64 | $50.79 | 87305 |
| 2025-01-30 | 50.63 | $50.78 | 30111 |
| 2025-01-29 | 50.61 | $50.77 | 18300 |
| 2025-01-28 | 50.60 | $50.78 | 42108 |
| 2025-01-27 | 50.58 | $50.76 | 67714 |
| 2025-01-24 | 50.56 | $50.64 | 16144 |
| 2025-01-23 | 50.55 | $50.60 | 13000 |
| 2025-01-22 | 50.54 | $50.58 | 14700 |
| 2025-01-21 | 50.54 | $50.64 | 26100 |
| 2025-01-17 | 50.53 | $50.57 | 34240 |
| 2025-01-16 | 50.53 | $50.58 | 23200 |
| 2025-01-15 | 50.52 | $50.53 | 45800 |
| 2025-01-14 | 50.52 | $50.35 | 22300 |
| 2025-01-13 | 50.54 | $50.27 | 35100 |
| 2025-01-10 | 50.56 | $50.33 | 289900 |
| 2025-01-08 | 50.59 | $50.49 | 44934 |
| 2025-01-07 | 50.60 | $50.45 | 85800 |
| 2025-01-06 | 50.62 | $50.48 | 39401 |
| 2025-01-03 | 50.63 | $50.48 | 17906 |
| 2025-01-02 | 50.65 | $50.51 | 36002 |
| 2024-12-31 | 50.66 | $50.52 | 18210 |
| 2024-12-30 | 50.68 | $50.51 | 16800 |
| 2024-12-27 | 50.69 | $50.61 | 7500 |
| 2024-12-26 | 50.70 | $50.63 | 13700 |
| 2024-12-24 | 50.71 | $50.58 | 3946 |
| 2024-12-23 | 50.72 | $50.56 | 18900 |
| 2024-12-20 | 50.74 | $50.61 | 38700 |
| 2024-12-19 | 50.75 | $50.52 | 27301 |
| 2024-12-18 | 50.78 | $50.56 | 42900 |
| 2024-12-17 | 50.80 | $50.73 | 22249 |
| 2024-12-16 | 50.81 | $50.76 | 12200 |
| 2024-12-13 | 50.81 | $50.74 | 6200 |
| 2024-12-12 | 50.82 | $50.82 | 46300 |
| 2024-12-11 | 50.82 | $50.86 | 5500 |
| 2024-12-10 | 50.82 | $50.87 | 6400 |
| 2024-12-09 | 50.81 | $50.86 | 3900 |
| 2024-12-06 | 50.81 | $50.92 | 10700 |
| 2024-12-05 | 50.79 | $50.81 | 5820 |
| 2024-12-04 | 50.79 | $50.82 | 2500 |
| 2024-12-03 | 50.79 | $50.76 | 13400 |
| 2024-12-02 | 50.79 | $50.76 | 7700 |
| 2024-11-29 | 50.79 | $50.98 | 517 |
| 2024-11-27 | 50.78 | $50.89 | 5631 |
| 2024-11-26 | 50.76 | $50.81 | 2617 |
| 2024-11-25 | 50.76 | $50.82 | 169300 |
| 2024-11-22 | 50.75 | $50.67 | 13832 |
| 2024-11-21 | 50.76 | $50.67 | 12533 |
| 2024-11-20 | 50.77 | $50.68 | 180024 |
| 2024-11-19 | 50.78 | $50.73 | 27242 |
| 2024-11-18 | 50.78 | $50.70 | 4900 |
| 2024-11-15 | 50.79 | $50.65 | 4237 |
| 2024-11-14 | 50.81 | $50.62 | 8400 |
| 2024-11-13 | 50.83 | $50.66 | 4429 |
| 2024-11-12 | 50.85 | $50.63 | 24714 |
| 2024-11-11 | 50.87 | $50.77 | 20800 |
| 2024-11-08 | 50.88 | $50.77 | 11400 |
| 2024-11-07 | 50.89 | $50.79 | 11600 |
| 2024-11-06 | 50.90 | $50.60 | 10928 |
| 2024-11-05 | 50.93 | $50.69 | 8400 |
| 2024-11-04 | 50.96 | $50.68 | 11600 |
| 2024-11-01 | 50.99 | $50.58 | 6500 |
| 2024-10-31 | 51.03 | $50.83 | 8107 |
| 2024-10-30 | 51.05 | $50.86 | 6800 |
| 2024-10-29 | 51.07 | $50.94 | 4632 |
| 2024-10-28 | 51.08 | $50.91 | 7009 |
| 2024-10-25 | 51.10 | $50.94 | 5644 |
| 2024-10-24 | 51.12 | $50.96 | 6348 |
| 2024-10-23 | 51.14 | $50.93 | 4436 |
| 2024-10-22 | 51.16 | $50.99 | 2900 |
| 2024-10-21 | 51.18 | $50.99 | 8244 |
| 2024-10-18 | 51.19 | $51.13 | 4814 |
| 2024-10-17 | 51.20 | $51.09 | 9100 |
| 2024-10-16 | 51.21 | $51.17 | 9626 |
| 2024-10-15 | 51.22 | $51.10 | 8400 |
| 2024-10-14 | 51.23 | $51.10 | 2300 |
| 2024-10-11 | 51.24 | $51.09 | 5721 |
| 2024-10-10 | 51.26 | $51.05 | 5832 |
| 2024-10-09 | 51.28 | $51.01 | 5034 |
| 2024-10-08 | 51.31 | $51.06 | 7100 |
| 2024-10-07 | 51.34 | $51.01 | 12942 |
| 2024-10-04 | 51.37 | $51.08 | 2900 |
| 2024-10-03 | 51.40 | $51.27 | 15500 |
| 2024-10-02 | 51.42 | $51.37 | 3405 |
| 2024-10-01 | 51.42 | $51.38 | 8903 |
| 2024-09-30 | 51.43 | $51.50 | 3900 |
| 2024-09-27 | 51.42 | $51.58 | 2501 |
| 2024-09-26 | 51.40 | $51.50 | 16744 |
| 2024-09-25 | 51.39 | $51.50 | 3704 |
| 2024-09-24 | 51.38 | $51.61 | 5610 |
| 2024-09-23 | 51.35 | $51.54 | 3400 |
| 2024-09-20 | 51.34 | $51.56 | 2532 |
| 2024-09-19 | 51.31 | $51.51 | 3328 |
| 2024-09-18 | 51.29 | $51.46 | 16600 |
| 2024-09-17 | 51.27 | $51.50 | 5116 |
| 2024-09-16 | 51.25 | $51.51 | 5800 |
| 2024-09-13 | 51.22 | $51.46 | 2300 |
| 2024-09-12 | 51.20 | $51.39 | 10800 |
| 2024-09-11 | 51.18 | $51.38 | 9934 |
| 2024-09-10 | 51.15 | $51.41 | 9817 |
| 2024-09-09 | 51.13 | $51.32 | 11800 |
| 2024-09-06 | 51.11 | $51.32 | 4748 |
| 2024-09-05 | 51.08 | $51.26 | 12419 |
| 2024-09-04 | 51.07 | $51.19 | 3243 |
| 2024-09-03 | 51.05 | $51.08 | 22747 |
| 2024-08-30 | 51.05 | $51.24 | 10800 |
| 2024-08-29 | 51.03 | $51.26 | 10100 |
| 2024-08-28 | 51.01 | $51.25 | 5608 |
| 2024-08-27 | 50.98 | $51.26 | 3500 |
| 2024-08-26 | 50.95 | $51.23 | 2041 |
| 2024-08-23 | 50.92 | $51.22 | 2538 |
| 2024-08-22 | 50.89 | $51.08 | 4714 |
| 2024-08-21 | 50.87 | $51.15 | 7900 |
| 2024-08-20 | 50.84 | $51.07 | 6800 |
| 2024-08-19 | 50.82 | $50.98 | 7400 |
| 2024-08-16 | 50.80 | $50.99 | 8108 |
| 2024-08-15 | 50.78 | $50.93 | 6100 |
| 2024-08-14 | 50.76 | $51.04 | 2400 |
| 2024-08-13 | 50.73 | $51.00 | 4700 |
| 2024-08-12 | 50.70 | $50.84 | 5200 |
| 2024-08-09 | 50.69 | $50.86 | 20833 |
| 2024-08-08 | 50.67 | $50.79 | 12200 |
| 2024-08-07 | 50.66 | $50.78 | 3500 |
| 2024-08-06 | 50.65 | $50.82 | 5300 |
| 2024-08-05 | 50.63 | $50.87 | 11400 |
| 2024-08-02 | 50.60 | $51.00 | 17900 |
| 2024-08-01 | 50.56 | $50.73 | 6831 |
| 2024-07-31 | 50.55 | $50.83 | 4805 |
| 2024-07-30 | 50.52 | $50.76 | 16400 |
| 2024-07-29 | 50.49 | $50.73 | 27415 |
| 2024-07-26 | 50.46 | $50.65 | 3000 |
| 2024-07-25 | 50.44 | $50.55 | 2600 |
| 2024-07-24 | 50.43 | $50.55 | 6122 |
| 2024-07-23 | 50.42 | $50.54 | 6903 |
| 2024-07-22 | 50.41 | $50.52 | 14200 |
| 2024-07-19 | 50.40 | $50.51 | 1200 |
| 2024-07-18 | 50.38 | $50.55 | 3800 |
| 2024-07-17 | 50.37 | $50.63 | 8500 |
| 2024-07-16 | 50.34 | $50.58 | 26627 |
| 2024-07-15 | 50.31 | $50.55 | 27900 |
| 2024-07-12 | 50.29 | $50.58 | 16600 |
| 2024-07-11 | 50.26 | $50.50 | 1500 |
| 2024-07-10 | 50.23 | $50.38 | 3300 |
| 2024-07-09 | 50.22 | $50.34 | 3516 |
| 2024-07-08 | 50.21 | $50.33 | 2022 |
| 2024-07-05 | 50.19 | $50.37 | 18212 |
| 2024-07-03 | 50.17 | $50.22 | 3000 |
| 2024-07-02 | 50.17 | $50.09 | 5400 |
| 2024-07-01 | 50.18 | $50.05 | 14000 |
| 2024-06-28 | 50.19 | $50.26 | 6735 |
| 2024-06-27 | 50.18 | $50.26 | 6400 |
| 2024-06-26 | 50.17 | $50.21 | 3700 |
| 2024-06-25 | 50.17 | $50.29 | 10400 |
| 2024-06-24 | 50.16 | $50.29 | 3900 |
| 2024-06-21 | 50.14 | $50.29 | 6100 |
| 2024-06-20 | 50.13 | $50.29 | 11248 |
| 2024-06-18 | 50.11 | $50.30 | 6535 |
| 2024-06-17 | 50.09 | $50.23 | 4500 |
| 2024-06-14 | 50.08 | $50.28 | 3406 |
| 2024-06-13 | 50.06 | $50.33 | 5522 |
| 2024-06-12 | 50.03 | $50.23 | 3301 |
| 2024-06-11 | 50.01 | $50.09 | 1400 |
| 2024-06-10 | 50.00 | $50.03 | 16538 |
| 2024-06-07 | 49.99 | $50.04 | 14700 |
| 2024-06-06 | 49.99 | $50.22 | 9501 |
| 2024-06-05 | 49.96 | $50.24 | 8715 |
| 2024-06-04 | 49.94 | $50.18 | 14700 |
| 2024-06-03 | 49.91 | $50.09 | 7782 |
| 2024-05-31 | 49.89 | $50.00 | 12116 |
| 2024-05-30 | 49.88 | $49.89 | 529617 |
| 2024-05-29 | 49.88 | $49.81 | 3315 |
| 2024-05-28 | 49.88 | $49.85 | 5300 |
| 2024-05-24 | 49.89 | $49.91 | 4600 |
| 2024-05-23 | 49.89 | $49.89 | 242600 |
| 2024-05-22 | 49.89 | $49.96 | 1120 |
| 2024-05-21 | 49.88 | $49.99 | 832 |
| 2024-05-20 | 49.87 | $49.97 | 100 |
| 2024-05-17 | 49.86 | $49.98 | 1200 |
| 2024-05-16 | 49.84 | $49.98 | 100 |
| 2024-05-15 | 49.83 | $50.04 | 330 |
| 2024-05-14 | 49.81 | $49.89 | 2000 |
| 2024-05-13 | 49.80 | $49.82 | 200 |
| 2024-05-10 | 49.79 | $49.83 | 100 |
| 2024-05-09 | 49.79 | $49.85 | 100 |
| 2024-05-08 | 49.78 | $49.86 | 100 |
| 2024-05-07 | 49.78 | $49.89 | 300 |
| 2024-05-06 | 49.76 | $49.86 | 100 |
| 2024-05-03 | 49.75 | $49.86 | 100 |
| 2024-05-02 | 49.74 | $49.73 | 100 |
| 2024-05-01 | 49.74 | $49.67 | 100 |
| 2024-04-30 | 49.75 | $49.67 | 100 |
| 2024-04-29 | 49.76 | $49.74 | 100 |
| 2024-04-26 | 49.76 | $49.69 | 100 |
| 2024-04-25 | 49.77 | $49.72 | 100 |
| 2024-04-24 | 49.78 | $49.72 | 100 |
| 2024-04-23 | 49.78 | $49.72 | 100 |
| 2024-04-22 | 49.79 | $49.65 | 109 |
| 2024-04-19 | 49.80 | $49.59 | 100 |
| 2024-04-18 | 49.83 | $49.57 | 1915 |
| 2024-04-17 | 49.85 | $49.61 | 200 |
| 2024-04-16 | 49.88 | $49.53 | 1506 |
| 2024-04-15 | 49.91 | $49.61 | 600 |
| 2024-04-12 | 49.95 | $49.73 | 106 |
| 2024-04-11 | 49.97 | $49.68 | 100 |
| 2024-04-10 | 50.00 | $49.65 | 100 |
| 2024-04-09 | 50.04 | $49.93 | 328 |
| 2024-04-08 | 50.05 | $49.89 | 100 |
| 2024-04-05 | 50.06 | $49.93 | 100 |
| 2024-04-04 | 50.08 | $49.96 | 100 |
| 2024-04-03 | 50.09 | $49.96 | 5229 |
| 2024-04-02 | 50.10 | $49.91 | 300 |
| 2024-04-01 | 50.13 | $49.92 | 727 |
| 2024-03-28 | 50.15 | $50.23 | 344 |
| 2024-03-27 | 50.14 | $50.29 | 400 |
| 2024-03-26 | 50.12 | $50.17 | 100 |
| 2024-03-25 | 50.12 | $50.18 | 109 |
| 2024-03-22 | 50.11 | $50.23 | 100 |
| 2024-03-21 | 50.10 | $50.15 | 100 |
| 2024-03-20 | 50.09 | $50.15 | 100 |
| 2024-03-19 | 50.09 | $50.06 | 836 |
| 2024-03-18 | 50.09 | $49.99 | 2500 |
| 2024-03-15 | 50.10 | $49.98 | 100 |
| 2024-03-14 | 50.11 | $50.00 | 400 |
| 2024-03-13 | 50.12 | $50.09 | 408 |
| 2024-03-12 | 50.13 | $50.10 | 402 |
| 2024-03-11 | 50.13 | $50.16 | 100 |
| 2024-03-08 | 50.13 | $50.19 | 500 |
| 2024-03-07 | 50.12 | $50.14 | 428 |
| 2024-03-06 | 50.12 | $50.05 | 8412 |
| 2024-03-05 | 50.13 | $50.04 | 100 |
| 2024-03-04 | 50.13 | $49.97 | 300 |
| 2024-03-01 | 50.15 | $50.01 | 216 |
| 2024-02-29 | 50.17 | $50.12 | 300 |
| 2024-02-28 | 50.17 | $50.07 | 100 |
| 2024-02-27 | 50.18 | $50.07 | 301 |
| 2024-02-26 | 50.19 | $50.06 | 209 |
| 2024-02-23 | 50.21 | $50.19 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.73
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.68
Average
50.93
Maximum
51.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.73 | $50.68 | 13125 |
| 2026-08-07 | 50.73 | $50.76 | 83917 |
| 2026-08-06 | 50.73 | $50.69 | 11303 |
| 2026-08-05 | 50.74 | $50.75 | 26900 |
| 2026-08-04 | 50.74 | $50.72 | 22334 |
| 2026-08-03 | 50.74 | $50.63 | 14734 |
| 2026-07-31 | 50.76 | $50.78 | 10124 |
| 2026-07-30 | 50.76 | $50.80 | 23937 |
| 2026-07-29 | 50.75 | $50.76 | 18600 |
| 2026-07-28 | 50.76 | $50.77 | 18425 |
| 2026-07-27 | 50.76 | $50.68 | 15844 |
| 2026-07-24 | 50.77 | $50.67 | 18700 |
| 2026-07-23 | 50.79 | $50.63 | 72823 |
| 2026-07-22 | 50.81 | $50.71 | 14200 |
| 2026-07-21 | 50.83 | $50.75 | 7749 |
| 2026-07-20 | 50.84 | $50.80 | 8729 |
| 2026-07-17 | 50.85 | $50.85 | 25000 |
| 2026-07-16 | 50.85 | $50.85 | 7049 |
| 2026-07-15 | 50.86 | $50.86 | 24243 |
| 2026-07-14 | 50.86 | $50.76 | 41530 |
| 2026-07-13 | 50.88 | $50.68 | 8900 |
| 2026-07-10 | 50.90 | $50.77 | 5600 |
| 2026-07-09 | 50.92 | $50.81 | 11617 |
| 2026-07-08 | 50.93 | $50.77 | 5900 |
| 2026-07-07 | 50.95 | $50.79 | 86722 |
| 2026-07-06 | 50.96 | $50.91 | 10900 |
| 2026-07-02 | 50.97 | $50.89 | 7935 |
| 2026-07-01 | 50.97 | $50.82 | 23000 |
| 2026-06-30 | 50.98 | $51.05 | 5700 |
| 2026-06-29 | 50.97 | $51.12 | 25700 |
| 2026-06-26 | 50.96 | $51.08 | 5912 |
| 2026-06-25 | 50.94 | $51.05 | 12500 |
| 2026-06-24 | 50.93 | $51.01 | 7930 |
| 2026-06-23 | 50.93 | $50.93 | 16200 |
| 2026-06-22 | 50.93 | $50.89 | 24200 |
| 2026-06-18 | 50.93 | $50.94 | 9100 |
| 2026-06-17 | 50.94 | $50.85 | 23943 |
| 2026-06-16 | 50.94 | $51.03 | 23800 |
| 2026-06-15 | 50.94 | $51.01 | 13723 |
| 2026-06-12 | 50.93 | $50.98 | 29138 |
| 2026-06-11 | 50.92 | $50.98 | 11300 |
| 2026-06-10 | 50.92 | $50.84 | 24800 |
| 2026-06-09 | 50.93 | $50.85 | 19100 |
| 2026-06-08 | 50.94 | $50.80 | 17600 |
| 2026-06-05 | 50.96 | $50.79 | 55800 |
| 2026-06-04 | 50.97 | $50.93 | 23000 |
| 2026-06-03 | 50.98 | $50.92 | 49603 |
| 2026-06-02 | 50.99 | $50.92 | 9900 |
| 2026-06-01 | 50.99 | $50.93 | 11400 |
| 2026-05-29 | 51.00 | $51.15 | 8900 |
| 2026-05-28 | 50.99 | $51.11 | 11500 |
| 2026-05-27 | 50.98 | $51.06 | 39600 |
| 2026-05-26 | 50.97 | $51.03 | 19500 |
| 2026-05-22 | 50.97 | $50.94 | 21500 |
| 2026-05-21 | 50.98 | $50.93 | 22400 |
| 2026-05-20 | 50.99 | $50.94 | 359600 |
| 2026-05-19 | 51.01 | $50.81 | 19403 |
| 2026-05-18 | 51.03 | $50.87 | 23800 |
| 2026-05-15 | 51.06 | $50.90 | 89600 |
| 2026-05-14 | 51.08 | $50.98 | 95220 |
| 2026-05-13 | 51.10 | $51.02 | 38048 |
| 2026-05-12 | 51.11 | $50.99 | 24700 |
| 2026-05-11 | 51.13 | $51.06 | 304700 |
| 2026-05-08 | 51.14 | $51.10 | 33400 |
| 2026-05-07 | 51.15 | $51.05 | 39600 |
| 2026-05-06 | 51.16 | $51.09 | 24100 |
| 2026-05-05 | 51.17 | $51.01 | 34800 |
| 2026-05-04 | 51.19 | $50.98 | 6213 |
| 2026-05-01 | 51.21 | $51.01 | 21700 |
| 2026-04-30 | 51.23 | $51.18 | 6500 |
| 2026-04-29 | 51.23 | $51.11 | 7733 |
| 2026-04-28 | 51.23 | $51.22 | 28934 |
| 2026-04-27 | 51.23 | $51.25 | 7200 |
| 2026-04-24 | 51.22 | $51.29 | 6500 |
| 2026-04-23 | 51.21 | $51.24 | 10642 |
| 2026-04-22 | 51.20 | $51.28 | 24400 |
| 2026-04-21 | 51.18 | $51.27 | 51200 |
| 2026-04-20 | 51.17 | $51.34 | 13100 |
| 2026-04-17 | 51.14 | $51.32 | 37800 |
| 2026-04-16 | 51.12 | $51.24 | 26500 |
| 2026-04-15 | 51.10 | $51.24 | 25119 |
| 2026-04-14 | 51.08 | $51.28 | 65616 |
| 2026-04-13 | 51.06 | $51.19 | 15000 |
| 2026-04-10 | 51.05 | $51.13 | 24245 |
| 2026-04-09 | 51.04 | $51.17 | 13647 |
| 2026-04-08 | 51.03 | $51.12 | 21303 |
| 2026-04-07 | 51.02 | $51.04 | 18900 |
| 2026-04-06 | 51.02 | $50.99 | 26500 |
| 2026-04-02 | 51.03 | $51.05 | 41924 |
| 2026-04-01 | 51.04 | $50.99 | 20000 |
| 2026-03-31 | 51.06 | $51.15 | 30142 |
| 2026-03-30 | 51.06 | $50.99 | 20700 |
| 2026-03-27 | 51.07 | $50.88 | 16247 |
| 2026-03-26 | 51.11 | $50.86 | 54900 |
| 2026-03-25 | 51.15 | $51.02 | 18700 |
| 2026-03-24 | 51.18 | $50.95 | 20600 |
| 2026-03-23 | 51.21 | $51.07 | 20224 |
| 2026-03-20 | 51.24 | $50.93 | 50122 |
| 2026-03-19 | 51.29 | $51.14 | 30500 |
| 2026-03-18 | 51.32 | $51.05 | 8200 |
| 2026-03-17 | 51.36 | $51.18 | 15900 |
| 2026-03-16 | 51.39 | $51.10 | 23200 |
| 2026-03-13 | 51.43 | $51.04 | 17128 |
| 2026-03-12 | 51.48 | $51.08 | 34217 |
| 2026-03-11 | 51.53 | $51.27 | 19041 |
| 2026-03-10 | 51.56 | $51.40 | 19216 |
| 2026-03-09 | 51.59 | $51.44 | 52600 |
| 2026-03-06 | 51.60 | $51.39 | 15427 |
| 2026-03-05 | 51.63 | $51.43 | 40900 |
| 2026-03-04 | 51.65 | $51.48 | 12100 |
| 2026-03-03 | 51.66 | $51.48 | 24300 |
| 2026-03-02 | 51.67 | $51.51 | 118828 |
| 2026-02-27 | 51.69 | $51.78 | 24700 |
| 2026-02-26 | 51.67 | $51.75 | 24549 |
| 2026-02-25 | 51.66 | $51.72 | 17828 |
| 2026-02-24 | 51.65 | $51.73 | 20212 |
| 2026-02-23 | 51.64 | $51.76 | 24216 |
| 2026-02-20 | 51.62 | $51.71 | 20100 |
| 2026-02-19 | 51.61 | $51.70 | 17838 |
| 2026-02-18 | 51.60 | $51.68 | 20308 |
| 2026-02-17 | 51.59 | $51.69 | 24300 |
| 2026-02-13 | 51.57 | $51.72 | 23749 |
| 2026-02-12 | 51.56 | $51.64 | 16100 |
| 2026-02-11 | 51.55 | $51.58 | 303800 |
| 2026-02-10 | 51.54 | $51.60 | 45600 |
| 2026-02-09 | 51.54 | $51.58 | 11006 |
| 2026-02-06 | 51.53 | $51.54 | 46600 |
| 2026-02-05 | 51.53 | $51.56 | 55915 |
| 2026-02-04 | 51.53 | $51.43 | 12115 |
| 2026-02-03 | 51.54 | $51.43 | 10619 |
| 2026-02-02 | 51.55 | $51.44 | 17800 |
| 2026-01-30 | 51.56 | $51.67 | 18912 |
| 2026-01-29 | 51.54 | $51.62 | 31831 |
| 2026-01-28 | 51.53 | $51.59 | 30541 |
| 2026-01-27 | 51.53 | $51.60 | 33628 |
| 2026-01-26 | 51.52 | $51.57 | 14500 |
| 2026-01-23 | 51.52 | $51.57 | 28800 |
| 2026-01-22 | 51.51 | $51.52 | 27000 |
| 2026-01-21 | 51.52 | $51.53 | 184800 |
| 2026-01-20 | 51.52 | $51.47 | 91134 |
| 2026-01-16 | 51.52 | $51.49 | 38834 |
| 2026-01-15 | 51.53 | $51.50 | 50308 |
| 2026-01-14 | 51.54 | $51.55 | 62900 |
| 2026-01-13 | 51.54 | $51.52 | 54635 |
| 2026-01-12 | 51.54 | $51.47 | 62700 |
| 2026-01-09 | 51.55 | $51.48 | 132500 |
| 2026-01-08 | 51.55 | $51.48 | 89000 |
| 2026-01-07 | 51.56 | $51.52 | 61520 |
| 2026-01-06 | 51.56 | $51.54 | 57913 |
| 2026-01-05 | 51.56 | $51.50 | 90800 |
| 2026-01-02 | 51.57 | $51.48 | 18600 |
| 2025-12-31 | 51.57 | $51.48 | 7930 |
| 2025-12-30 | 51.58 | $51.50 | 15307 |
| 2025-12-29 | 51.58 | $51.74 | 11800 |
| 2025-12-26 | 51.56 | $51.71 | 8741 |
| 2025-12-24 | 51.55 | $51.65 | 7321 |
| 2025-12-23 | 51.54 | $51.61 | 66800 |
| 2025-12-22 | 51.53 | $51.58 | 18931 |
| 2025-12-19 | 51.52 | $51.59 | 11530 |
| 2025-12-18 | 51.52 | $51.62 | 43906 |
| 2025-12-17 | 51.51 | $51.54 | 22500 |
| 2025-12-16 | 51.51 | $51.55 | 90942 |
| 2025-12-15 | 51.51 | $51.50 | 69846 |
| 2025-12-12 | 51.51 | $51.48 | 15200 |
| 2025-12-11 | 51.51 | $51.51 | 9500 |
| 2025-12-10 | 51.51 | $51.52 | 12533 |
| 2025-12-09 | 51.51 | $51.39 | 49520 |
| 2025-12-08 | 51.52 | $51.44 | 21109 |
| 2025-12-05 | 51.53 | $51.47 | 19049 |
| 2025-12-04 | 51.54 | $51.48 | 23300 |
| 2025-12-03 | 51.54 | $51.52 | 27007 |
| 2025-12-02 | 51.54 | $51.46 | 17025 |
| 2025-12-01 | 51.55 | $51.43 | 19420 |
| 2025-11-28 | 51.56 | $51.68 | 7300 |
| 2025-11-26 | 51.54 | $51.69 | 18200 |
| 2025-11-25 | 51.53 | $51.67 | 22300 |
| 2025-11-24 | 51.52 | $51.60 | 17500 |
| 2025-11-21 | 51.51 | $51.57 | 158005 |
| 2025-11-20 | 51.51 | $51.54 | 21526 |
| 2025-11-19 | 51.51 | $51.49 | 8200 |
| 2025-11-18 | 51.52 | $51.48 | 113200 |
| 2025-11-17 | 51.54 | $51.45 | 12521 |
| 2025-11-14 | 51.55 | $51.45 | 11704 |
| 2025-11-13 | 51.57 | $51.43 | 12500 |
| 2025-11-12 | 51.59 | $51.52 | 42838 |
| 2025-11-11 | 51.60 | $51.59 | 10026 |
| 2025-11-10 | 51.61 | $51.49 | 69702 |
| 2025-11-07 | 51.63 | $51.50 | 14200 |
| 2025-11-06 | 51.65 | $51.51 | 24500 |
| 2025-11-05 | 51.66 | $51.42 | 17302 |
| 2025-11-04 | 51.69 | $51.47 | 19710 |
| 2025-11-03 | 51.71 | $51.45 | 12200 |
| 2025-10-31 | 51.73 | $51.67 | 12531 |
| 2025-10-30 | 51.74 | $51.67 | 17000 |
| 2025-10-29 | 51.74 | $51.71 | 24624 |
| 2025-10-28 | 51.74 | $51.83 | 15341 |
| 2025-10-27 | 51.72 | $51.82 | 9404 |
| 2025-10-24 | 51.71 | $51.81 | 27100 |
| 2025-10-23 | 51.69 | $51.73 | 13503 |
| 2025-10-22 | 51.69 | $51.78 | 7944 |
| 2025-10-21 | 51.68 | $51.78 | 45200 |
| 2025-10-20 | 51.66 | $51.80 | 8000 |
| 2025-10-17 | 51.65 | $51.75 | 10624 |
| 2025-10-16 | 51.64 | $51.78 | 10226 |
| 2025-10-15 | 51.63 | $51.71 | 20900 |
| 2025-10-14 | 51.62 | $51.70 | 16719 |
| 2025-10-13 | 51.61 | $51.63 | 6311 |
| 2025-10-10 | 51.62 | $51.57 | 39713 |
| 2025-10-09 | 51.63 | $51.52 | 9633 |
| 2025-10-08 | 51.64 | $51.56 | 11713 |
| 2025-10-07 | 51.65 | $51.61 | 11613 |
| 2025-10-06 | 51.66 | $51.56 | 13300 |
| 2025-10-03 | 51.67 | $51.59 | 17704 |
| 2025-10-02 | 51.68 | $51.62 | 12600 |
| 2025-10-01 | 51.69 | $51.62 | 8800 |
| 2025-09-30 | 51.69 | $51.71 | 39400 |
| 2025-09-29 | 51.69 | $51.66 | 9000 |
| 2025-09-26 | 51.69 | $51.63 | 17300 |
| 2025-09-25 | 51.69 | $51.59 | 11317 |
| 2025-09-24 | 51.70 | $51.67 | 13008 |
| 2025-09-23 | 51.70 | $51.73 | 10700 |
| 2025-09-22 | 51.69 | $51.71 | 15900 |
| 2025-09-19 | 51.69 | $51.76 | 30335 |
| 2025-09-18 | 51.67 | $51.72 | 13200 |
| 2025-09-17 | 51.66 | $51.73 | 12700 |
| 2025-09-16 | 51.65 | $51.76 | 11100 |
| 2025-09-15 | 51.64 | $51.76 | 25608 |
| 2025-09-12 | 51.62 | $51.70 | 26200 |
| 2025-09-11 | 51.60 | $51.73 | 28424 |
| 2025-09-10 | 51.59 | $51.69 | 60100 |
| 2025-09-09 | 51.57 | $51.63 | 13344 |
| 2025-09-08 | 51.56 | $51.69 | 63500 |
| 2025-09-05 | 51.54 | $51.66 | 15700 |
| 2025-09-04 | 51.53 | $51.59 | 132540 |
| 2025-09-03 | 51.52 | $51.50 | 33602 |
| 2025-09-02 | 51.52 | $51.41 | 50747 |
| 2025-08-29 | 51.52 | $51.64 | 37800 |
| 2025-08-28 | 51.50 | $51.63 | 55544 |
| 2025-08-27 | 51.49 | $51.64 | 77249 |
| 2025-08-26 | 51.47 | $51.62 | 33837 |
| 2025-08-25 | 51.45 | $51.57 | 54540 |
| 2025-08-22 | 51.43 | $51.57 | 12600 |
| 2025-08-21 | 51.41 | $51.41 | 18900 |
| 2025-08-20 | 51.41 | $51.47 | 11700 |
| 2025-08-19 | 51.40 | $51.46 | 245402 |
| 2025-08-18 | 51.39 | $51.44 | 12000 |
| 2025-08-15 | 51.38 | $51.43 | 17938 |
| 2025-08-14 | 51.37 | $51.44 | 9734 |
| 2025-08-13 | 51.36 | $51.50 | 16916 |
| 2025-08-12 | 51.34 | $51.42 | 21400 |
| 2025-08-11 | 51.33 | $51.36 | 149702 |
| 2025-08-08 | 51.32 | $51.33 | 11700 |
| 2025-08-07 | 51.31 | $51.37 | 14639 |
| 2025-08-06 | 51.30 | $51.38 | 14204 |
| 2025-08-05 | 51.29 | $51.37 | 23200 |
| 2025-08-04 | 51.28 | $51.40 | 10037 |
| 2025-08-01 | 51.26 | $51.37 | 5300 |
| 2025-07-31 | 51.24 | $51.28 | 15400 |
| 2025-07-30 | 51.23 | $51.29 | 15700 |
| 2025-07-29 | 51.22 | $51.33 | 11400 |
| 2025-07-28 | 51.21 | $51.27 | 9200 |
| 2025-07-25 | 51.20 | $51.29 | 15500 |
| 2025-07-24 | 51.19 | $51.25 | 11540 |
| 2025-07-23 | 51.18 | $51.28 | 19505 |
| 2025-07-22 | 51.18 | $51.33 | 9500 |
| 2025-07-21 | 51.16 | $51.30 | 54200 |
| 2025-07-18 | 51.15 | $51.23 | 59600 |
| 2025-07-17 | 51.14 | $51.17 | 29100 |
| 2025-07-16 | 51.14 | $51.14 | 97000 |
| 2025-07-15 | 51.14 | $51.04 | 23437 |
| 2025-07-14 | 51.15 | $51.09 | 30012 |
| 2025-07-11 | 51.16 | $51.09 | 10426 |
| 2025-07-10 | 51.16 | $51.12 | 13000 |
| 2025-07-09 | 51.16 | $51.13 | 12204 |
| 2025-07-08 | 51.16 | $51.03 | 19502 |
| 2025-07-07 | 51.17 | $51.09 | 21540 |
| 2025-07-03 | 51.17 | $51.11 | 44805 |
| 2025-07-02 | 51.17 | $51.17 | 29722 |
| 2025-07-01 | 51.16 | $51.17 | 15623 |
| 2025-06-30 | 51.15 | $51.40 | 12000 |
| 2025-06-27 | 51.12 | $51.33 | 33335 |
| 2025-06-26 | 51.09 | $51.35 | 179100 |
| 2025-06-25 | 51.06 | $51.23 | 8544 |
| 2025-06-24 | 51.04 | $51.24 | 11539 |
| 2025-06-23 | 51.02 | $51.19 | 149707 |
| 2025-06-20 | 51.00 | $51.13 | 41822 |
| 2025-06-18 | 50.98 | $51.07 | 16405 |
| 2025-06-17 | 50.97 | $51.05 | 38900 |
| 2025-06-16 | 50.96 | $50.99 | 8043 |
| 2025-06-13 | 50.95 | $50.98 | 13200 |
| 2025-06-12 | 50.95 | $51.07 | 10203 |
| 2025-06-11 | 50.94 | $50.97 | 26406 |
| 2025-06-10 | 50.93 | $50.91 | 18900 |
| 2025-06-09 | 50.93 | $50.88 | 27800 |
| 2025-06-06 | 50.93 | $50.82 | 11715 |
| 2025-06-05 | 50.94 | $50.93 | 15637 |
| 2025-06-04 | 50.93 | $51.03 | 66977 |
| 2025-06-03 | 50.92 | $50.91 | 60740 |
| 2025-06-02 | 50.91 | $50.91 | 31512 |
| 2025-05-30 | 50.91 | $51.10 | 40300 |
| 2025-05-29 | 50.88 | $51.02 | 26800 |
| 2025-05-28 | 50.87 | $50.95 | 15200 |
| 2025-05-27 | 50.86 | $51.04 | 54648 |
| 2025-05-23 | 50.84 | $50.92 | 9300 |
| 2025-05-22 | 50.83 | $50.89 | 11300 |
| 2025-05-21 | 50.83 | $50.81 | 57738 |
| 2025-05-20 | 50.83 | $50.92 | 26523 |
| 2025-05-19 | 50.83 | $50.94 | 13347 |
| 2025-05-16 | 50.81 | $50.88 | 12300 |
| 2025-05-15 | 50.81 | $50.85 | 27514 |
| 2025-05-14 | 50.80 | $50.71 | 16608 |
| 2025-05-13 | 50.81 | $50.77 | 11134 |
| 2025-05-12 | 50.81 | $50.74 | 18300 |
| 2025-05-09 | 50.81 | $50.74 | 9415 |
| 2025-05-08 | 50.81 | $50.74 | 14400 |
| 2025-05-07 | 50.81 | $50.83 | 6100 |
| 2025-05-06 | 50.80 | $50.81 | 10600 |
| 2025-05-05 | 50.79 | $50.75 | 9317 |
| 2025-05-02 | 50.79 | $50.74 | 15000 |
| 2025-05-01 | 50.79 | $50.84 | 26125 |
| 2025-04-30 | 50.78 | $51.07 | 4300 |
| 2025-04-29 | 50.74 | $51.07 | 12900 |
| 2025-04-28 | 50.71 | $51.05 | 109400 |
| 2025-04-25 | 50.68 | $50.95 | 7023 |
| 2025-04-24 | 50.65 | $50.84 | 4044 |
| 2025-04-23 | 50.64 | $50.68 | 16900 |
| 2025-04-22 | 50.65 | $50.62 | 5941 |
| 2025-04-21 | 50.66 | $50.63 | 6103 |
| 2025-04-17 | 50.67 | $50.68 | 19800 |
| 2025-04-16 | 50.68 | $50.66 | 23500 |
| 2025-04-15 | 50.69 | $50.55 | 12349 |
| 2025-04-14 | 50.72 | $50.53 | 19213 |
| 2025-04-11 | 50.74 | $50.30 | 8645 |
| 2025-04-10 | 50.79 | $50.41 | 14600 |
| 2025-04-09 | 50.83 | $50.68 | 17634 |
| 2025-04-08 | 50.85 | $50.44 | 13144 |
| 2025-04-07 | 50.89 | $50.63 | 124700 |
| 2025-04-04 | 50.91 | $50.94 | 29600 |
| 2025-04-03 | 50.90 | $51.03 | 52000 |
| 2025-04-02 | 50.89 | $50.85 | 18900 |
| 2025-04-01 | 50.89 | $50.89 | 185126 |
| 2025-03-31 | 50.88 | $51.05 | 21700 |
| 2025-03-28 | 50.86 | $51.02 | 18536 |
| 2025-03-27 | 50.85 | $50.90 | 23738 |
| 2025-03-26 | 50.84 | $50.88 | 23200 |
| 2025-03-25 | 50.84 | $50.90 | 11342 |
| 2025-03-24 | 50.84 | $50.87 | 17005 |
| 2025-03-21 | 50.84 | $50.94 | 6905 |
| 2025-03-20 | 50.83 | $50.91 | 10924 |
| 2025-03-19 | 50.82 | $50.91 | 16200 |
| 2025-03-18 | 50.81 | $50.78 | 24800 |
| 2025-03-17 | 50.82 | $50.73 | 8741 |
| 2025-03-14 | 50.83 | $50.72 | 156000 |
| 2025-03-13 | 50.84 | $50.73 | 19400 |
| 2025-03-12 | 50.85 | $50.69 | 31800 |
| 2025-03-11 | 50.86 | $50.77 | 24236 |
| 2025-03-10 | 50.86 | $50.87 | 7600 |
| 2025-03-07 | 50.85 | $50.81 | 17000 |
| 2025-03-06 | 50.85 | $50.84 | 18047 |
| 2025-03-05 | 50.84 | $50.85 | 17400 |
| 2025-03-04 | 50.83 | $50.91 | 31900 |
| 2025-03-03 | 50.82 | $50.90 | 25500 |
| 2025-02-28 | 50.80 | $51.04 | 11642 |
| 2025-02-27 | 50.77 | $51.01 | 12300 |
| 2025-02-26 | 50.74 | $50.99 | 8846 |
| 2025-02-25 | 50.71 | $50.97 | 11508 |
| 2025-02-24 | 50.69 | $50.84 | 12300 |
| 2025-02-21 | 50.67 | $50.81 | 11520 |
| 2025-02-20 | 50.66 | $50.71 | 18006 |
| 2025-02-19 | 50.65 | $50.70 | 8522 |
| 2025-02-18 | 50.65 | $50.69 | 13100 |
| 2025-02-14 | 50.64 | $50.70 | 7836 |
| 2025-02-13 | 50.64 | $50.61 | 14929 |
| 2025-02-12 | 50.64 | $50.50 | 14930 |
| 2025-02-11 | 50.65 | $50.60 | 14132 |
| 2025-02-10 | 50.66 | $50.63 | 15400 |
| 2025-02-07 | 50.65 | $50.56 | 10934 |
| 2025-02-06 | 50.66 | $50.64 | 7700 |
| 2025-02-05 | 50.65 | $50.70 | 14103 |
| 2025-02-04 | 50.64 | $50.62 | 23301 |
| 2025-02-03 | 50.64 | $50.55 | 55747 |
| 2025-01-31 | 50.64 | $50.79 | 87305 |
| 2025-01-30 | 50.61 | $50.78 | 30111 |
| 2025-01-29 | 50.59 | $50.77 | 18300 |
| 2025-01-28 | 50.57 | $50.78 | 42108 |
| 2025-01-27 | 50.55 | $50.76 | 67714 |
| 2025-01-24 | 50.52 | $50.64 | 16144 |
| 2025-01-23 | 50.51 | $50.60 | 13000 |
| 2025-01-22 | 50.50 | $50.58 | 14700 |
| 2025-01-21 | 50.50 | $50.64 | 26100 |
| 2025-01-17 | 50.48 | $50.57 | 34240 |
| 2025-01-16 | 50.48 | $50.58 | 23200 |
| 2025-01-15 | 50.47 | $50.53 | 45800 |
| 2025-01-14 | 50.47 | $50.35 | 22300 |
| 2025-01-13 | 50.49 | $50.27 | 35100 |
| 2025-01-10 | 50.52 | $50.33 | 289900 |
| 2025-01-08 | 50.55 | $50.49 | 44934 |
| 2025-01-07 | 50.56 | $50.45 | 85800 |
| 2025-01-06 | 50.58 | $50.48 | 39401 |
| 2025-01-03 | 50.60 | $50.48 | 17906 |
| 2025-01-02 | 50.62 | $50.51 | 36002 |
| 2024-12-31 | 50.64 | $50.52 | 18210 |
| 2024-12-30 | 50.66 | $50.51 | 16800 |
| 2024-12-27 | 50.68 | $50.61 | 7500 |
| 2024-12-26 | 50.69 | $50.63 | 13700 |
| 2024-12-24 | 50.71 | $50.58 | 3946 |
| 2024-12-23 | 50.72 | $50.56 | 18900 |
| 2024-12-20 | 50.75 | $50.61 | 38700 |
| 2024-12-19 | 50.76 | $50.52 | 27301 |
| 2024-12-18 | 50.79 | $50.56 | 42900 |
| 2024-12-17 | 50.81 | $50.73 | 22249 |
| 2024-12-16 | 50.82 | $50.76 | 12200 |
| 2024-12-13 | 50.82 | $50.74 | 6200 |
| 2024-12-12 | 50.82 | $50.82 | 46300 |
| 2024-12-11 | 50.82 | $50.86 | 5500 |
| 2024-12-10 | 50.81 | $50.87 | 6400 |
| 2024-12-09 | 50.80 | $50.86 | 3900 |
| 2024-12-06 | 50.79 | $50.92 | 10700 |
| 2024-12-05 | 50.77 | $50.81 | 5820 |
| 2024-12-04 | 50.77 | $50.82 | 2500 |
| 2024-12-03 | 50.76 | $50.76 | 13400 |
| 2024-12-02 | 50.76 | $50.76 | 7700 |
| 2024-11-29 | 50.75 | $50.98 | 517 |
| 2024-11-27 | 50.73 | $50.89 | 5631 |
| 2024-11-26 | 50.71 | $50.81 | 2617 |
| 2024-11-25 | 50.70 | $50.82 | 169300 |
| 2024-11-22 | 50.69 | $50.67 | 13832 |
| 2024-11-21 | 50.70 | $50.67 | 12533 |
| 2024-11-20 | 50.70 | $50.68 | 180024 |
| 2024-11-19 | 50.71 | $50.73 | 27242 |
| 2024-11-18 | 50.72 | $50.70 | 4900 |
| 2024-11-15 | 50.73 | $50.65 | 4237 |
| 2024-11-14 | 50.74 | $50.62 | 8400 |
| 2024-11-13 | 50.76 | $50.66 | 4429 |
| 2024-11-12 | 50.78 | $50.63 | 24714 |
| 2024-11-11 | 50.81 | $50.77 | 20800 |
| 2024-11-08 | 50.82 | $50.77 | 11400 |
| 2024-11-07 | 50.83 | $50.79 | 11600 |
| 2024-11-06 | 50.85 | $50.60 | 10928 |
| 2024-11-05 | 50.88 | $50.69 | 8400 |
| 2024-11-04 | 50.91 | $50.68 | 11600 |
| 2024-11-01 | 50.94 | $50.58 | 6500 |
| 2024-10-31 | 50.98 | $50.83 | 8107 |
| 2024-10-30 | 51.00 | $50.86 | 6800 |
| 2024-10-29 | 51.01 | $50.94 | 4632 |
| 2024-10-28 | 51.03 | $50.91 | 7009 |
| 2024-10-25 | 51.05 | $50.94 | 5644 |
| 2024-10-24 | 51.07 | $50.96 | 6348 |
| 2024-10-23 | 51.09 | $50.93 | 4436 |
| 2024-10-22 | 51.11 | $50.99 | 2900 |
| 2024-10-21 | 51.14 | $50.99 | 8244 |
| 2024-10-18 | 51.16 | $51.13 | 4814 |
| 2024-10-17 | 51.17 | $51.09 | 9100 |
| 2024-10-16 | 51.19 | $51.17 | 9626 |
| 2024-10-15 | 51.21 | $51.10 | 8400 |
| 2024-10-14 | 51.23 | $51.10 | 2300 |
| 2024-10-11 | 51.25 | $51.09 | 5721 |
| 2024-10-10 | 51.28 | $51.05 | 5832 |
| 2024-10-09 | 51.31 | $51.01 | 5034 |
| 2024-10-08 | 51.35 | $51.06 | 7100 |
| 2024-10-07 | 51.39 | $51.01 | 12942 |
| 2024-10-04 | 51.43 | $51.08 | 2900 |
| 2024-10-03 | 51.46 | $51.27 | 15500 |
| 2024-10-02 | 51.48 | $51.37 | 3405 |
| 2024-10-01 | 51.49 | $51.38 | 8903 |
| 2024-09-30 | 51.49 | $51.50 | 3900 |
| 2024-09-27 | 51.48 | $51.58 | 2501 |
| 2024-09-26 | 51.47 | $51.50 | 16744 |
| 2024-09-25 | 51.46 | $51.50 | 3704 |
| 2024-09-24 | 51.45 | $51.61 | 5610 |
| 2024-09-23 | 51.42 | $51.54 | 3400 |
| 2024-09-20 | 51.40 | $51.56 | 2532 |
| 2024-09-19 | 51.38 | $51.51 | 3328 |
| 2024-09-18 | 51.36 | $51.46 | 16600 |
| 2024-09-17 | 51.34 | $51.50 | 5116 |
| 2024-09-16 | 51.32 | $51.51 | 5800 |
| 2024-09-13 | 51.29 | $51.46 | 2300 |
| 2024-09-12 | 51.27 | $51.39 | 10800 |
| 2024-09-11 | 51.25 | $51.38 | 9934 |
| 2024-09-10 | 51.23 | $51.41 | 9817 |
| 2024-09-09 | 51.20 | $51.32 | 11800 |
| 2024-09-06 | 51.18 | $51.32 | 4748 |
| 2024-09-05 | 51.16 | $51.26 | 12419 |
| 2024-09-04 | 51.14 | $51.19 | 3243 |
| 2024-09-03 | 51.12 | $51.08 | 22747 |
| 2024-08-30 | 51.12 | $51.24 | 10800 |
| 2024-08-29 | 51.10 | $51.26 | 10100 |
| 2024-08-28 | 51.07 | $51.25 | 5608 |
| 2024-08-27 | 51.05 | $51.26 | 3500 |
| 2024-08-26 | 51.02 | $51.23 | 2041 |
| 2024-08-23 | 50.99 | $51.22 | 2538 |
| 2024-08-22 | 50.96 | $51.08 | 4714 |
| 2024-08-21 | 50.94 | $51.15 | 7900 |
| 2024-08-20 | 50.91 | $51.07 | 6800 |
| 2024-08-19 | 50.88 | $50.98 | 7400 |
| 2024-08-16 | 50.87 | $50.99 | 8108 |
| 2024-08-15 | 50.84 | $50.93 | 6100 |
| 2024-08-14 | 50.83 | $51.04 | 2400 |
| 2024-08-13 | 50.80 | $51.00 | 4700 |
| 2024-08-12 | 50.77 | $50.84 | 5200 |
| 2024-08-09 | 50.75 | $50.86 | 20833 |
| 2024-08-08 | 50.74 | $50.79 | 12200 |
| 2024-08-07 | 50.72 | $50.78 | 3500 |
| 2024-08-06 | 50.71 | $50.82 | 5300 |
| 2024-08-05 | 50.69 | $50.87 | 11400 |
| 2024-08-02 | 50.67 | $51.00 | 17900 |
| 2024-08-01 | 50.62 | $50.73 | 6831 |
| 2024-07-31 | 50.60 | $50.83 | 4805 |
| 2024-07-30 | 50.57 | $50.76 | 16400 |
| 2024-07-29 | 50.54 | $50.73 | 27415 |
| 2024-07-26 | 50.52 | $50.65 | 3000 |
| 2024-07-25 | 50.49 | $50.55 | 2600 |
| 2024-07-24 | 50.48 | $50.55 | 6122 |
| 2024-07-23 | 50.46 | $50.54 | 6903 |
| 2024-07-22 | 50.45 | $50.52 | 14200 |
| 2024-07-19 | 50.43 | $50.51 | 1200 |
| 2024-07-18 | 50.42 | $50.55 | 3800 |
| 2024-07-17 | 50.40 | $50.63 | 8500 |
| 2024-07-16 | 50.37 | $50.58 | 26627 |
| 2024-07-15 | 50.34 | $50.55 | 27900 |
| 2024-07-12 | 50.32 | $50.58 | 16600 |
| 2024-07-11 | 50.29 | $50.50 | 1500 |
| 2024-07-10 | 50.27 | $50.38 | 3300 |
| 2024-07-09 | 50.25 | $50.34 | 3516 |
| 2024-07-08 | 50.24 | $50.33 | 2022 |
| 2024-07-05 | 50.23 | $50.37 | 18212 |
| 2024-07-03 | 50.22 | $50.22 | 3000 |
| 2024-07-02 | 50.22 | $50.09 | 5400 |
| 2024-07-01 | 50.23 | $50.05 | 14000 |
| 2024-06-28 | 50.24 | $50.26 | 6735 |
| 2024-06-27 | 50.24 | $50.26 | 6400 |
| 2024-06-26 | 50.23 | $50.21 | 3700 |
| 2024-06-25 | 50.22 | $50.29 | 10400 |
| 2024-06-24 | 50.21 | $50.29 | 3900 |
| 2024-06-21 | 50.19 | $50.29 | 6100 |
| 2024-06-20 | 50.17 | $50.29 | 11248 |
| 2024-06-18 | 50.15 | $50.30 | 6535 |
| 2024-06-17 | 50.13 | $50.23 | 4500 |
| 2024-06-14 | 50.11 | $50.28 | 3406 |
| 2024-06-13 | 50.09 | $50.33 | 5522 |
| 2024-06-12 | 50.06 | $50.23 | 3301 |
| 2024-06-11 | 50.04 | $50.09 | 1400 |
| 2024-06-10 | 50.03 | $50.03 | 16538 |
| 2024-06-07 | 50.02 | $50.04 | 14700 |
| 2024-06-06 | 50.01 | $50.22 | 9501 |
| 2024-06-05 | 49.99 | $50.24 | 8715 |
| 2024-06-04 | 49.96 | $50.18 | 14700 |
| 2024-06-03 | 49.93 | $50.09 | 7782 |
| 2024-05-31 | 49.92 | $50.00 | 12116 |
| 2024-05-30 | 49.91 | $49.89 | 529617 |
| 2024-05-29 | 49.91 | $49.81 | 3315 |
| 2024-05-28 | 49.91 | $49.85 | 5300 |
| 2024-05-24 | 49.91 | $49.91 | 4600 |
| 2024-05-23 | 49.91 | $49.89 | 242600 |
| 2024-05-22 | 49.91 | $49.96 | 1120 |
| 2024-05-21 | 49.89 | $49.99 | 832 |
| 2024-05-20 | 49.88 | $49.97 | 100 |
| 2024-05-17 | 49.86 | $49.98 | 1200 |
| 2024-05-16 | 49.84 | $49.98 | 100 |
| 2024-05-15 | 49.82 | $50.04 | 330 |
| 2024-05-14 | 49.80 | $49.89 | 2000 |
| 2024-05-13 | 49.78 | $49.82 | 200 |
| 2024-05-10 | 49.77 | $49.83 | 100 |
| 2024-05-09 | 49.76 | $49.85 | 100 |
| 2024-05-08 | 49.75 | $49.86 | 100 |
| 2024-05-07 | 49.73 | $49.89 | 300 |
| 2024-05-06 | 49.71 | $49.86 | 100 |
| 2024-05-03 | 49.70 | $49.86 | 100 |
| 2024-05-02 | 49.68 | $49.73 | 100 |
| 2024-05-01 | 49.68 | $49.67 | 100 |
| 2024-04-30 | 49.69 | $49.67 | 100 |
| 2024-04-29 | 49.69 | $49.74 | 100 |
| 2024-04-26 | 49.69 | $49.69 | 100 |
| 2024-04-25 | 49.70 | $49.72 | 100 |
| 2024-04-24 | 49.71 | $49.72 | 100 |
| 2024-04-23 | 49.72 | $49.72 | 100 |
| 2024-04-22 | 49.73 | $49.65 | 109 |
| 2024-04-19 | 49.75 | $49.59 | 100 |
| 2024-04-18 | 49.78 | $49.57 | 1915 |
| 2024-04-17 | 49.82 | $49.61 | 200 |
| 2024-04-16 | 49.85 | $49.53 | 1506 |
| 2024-04-15 | 49.89 | $49.61 | 600 |
| 2024-04-12 | 49.93 | $49.73 | 106 |
| 2024-04-11 | 49.96 | $49.68 | 100 |
| 2024-04-10 | 49.99 | $49.65 | 100 |
| 2024-04-09 | 50.03 | $49.93 | 328 |
| 2024-04-08 | 50.04 | $49.89 | 100 |
| 2024-04-05 | 50.06 | $49.93 | 100 |
| 2024-04-04 | 50.08 | $49.96 | 100 |
| 2024-04-03 | 50.09 | $49.96 | 5229 |
| 2024-04-02 | 50.10 | $49.91 | 300 |
| 2024-04-01 | 50.12 | $49.92 | 727 |
| 2024-03-28 | 50.14 | $50.23 | 344 |
| 2024-03-27 | 50.13 | $50.29 | 400 |
| 2024-03-26 | 50.11 | $50.17 | 100 |
| 2024-03-25 | 50.10 | $50.18 | 109 |
| 2024-03-22 | 50.09 | $50.23 | 100 |
| 2024-03-21 | 50.08 | $50.15 | 100 |
| 2024-03-20 | 50.07 | $50.15 | 100 |
| 2024-03-19 | 50.07 | $50.06 | 836 |
| 2024-03-18 | 50.07 | $49.99 | 2500 |
| 2024-03-15 | 50.08 | $49.98 | 100 |
| 2024-03-14 | 50.09 | $50.00 | 400 |
| 2024-03-13 | 50.10 | $50.09 | 408 |
| 2024-03-12 | 50.10 | $50.10 | 402 |
| 2024-03-11 | 50.11 | $50.16 | 100 |
| 2024-03-08 | 50.10 | $50.19 | 500 |
| 2024-03-07 | 50.09 | $50.14 | 428 |
| 2024-03-06 | 50.09 | $50.05 | 8412 |
| 2024-03-05 | 50.10 | $50.04 | 100 |
| 2024-03-04 | 50.11 | $49.97 | 300 |
| 2024-03-01 | 50.13 | $50.01 | 216 |
| 2024-02-29 | 50.15 | $50.12 | 300 |
| 2024-02-28 | 50.16 | $50.07 | 100 |
| 2024-02-27 | 50.17 | $50.07 | 301 |
| 2024-02-26 | 50.18 | $50.06 | 209 |
| 2024-02-23 | 50.20 | $50.19 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.69
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.61
Average
50.94
Maximum
51.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.69 | $50.68 | 13125 |
| 2026-08-07 | 50.70 | $50.76 | 83917 |
| 2026-08-06 | 50.70 | $50.69 | 11303 |
| 2026-08-05 | 50.70 | $50.75 | 26900 |
| 2026-08-04 | 50.70 | $50.72 | 22334 |
| 2026-08-03 | 50.70 | $50.63 | 14734 |
| 2026-07-31 | 50.73 | $50.78 | 10124 |
| 2026-07-30 | 50.72 | $50.80 | 23937 |
| 2026-07-29 | 50.71 | $50.76 | 18600 |
| 2026-07-28 | 50.71 | $50.77 | 18425 |
| 2026-07-27 | 50.70 | $50.68 | 15844 |
| 2026-07-24 | 50.72 | $50.67 | 18700 |
| 2026-07-23 | 50.74 | $50.63 | 72823 |
| 2026-07-22 | 50.77 | $50.71 | 14200 |
| 2026-07-21 | 50.79 | $50.75 | 7749 |
| 2026-07-20 | 50.80 | $50.80 | 8729 |
| 2026-07-17 | 50.81 | $50.85 | 25000 |
| 2026-07-16 | 50.81 | $50.85 | 7049 |
| 2026-07-15 | 50.80 | $50.86 | 24243 |
| 2026-07-14 | 50.80 | $50.76 | 41530 |
| 2026-07-13 | 50.81 | $50.68 | 8900 |
| 2026-07-10 | 50.85 | $50.77 | 5600 |
| 2026-07-09 | 50.87 | $50.81 | 11617 |
| 2026-07-08 | 50.89 | $50.77 | 5900 |
| 2026-07-07 | 50.92 | $50.79 | 86722 |
| 2026-07-06 | 50.95 | $50.91 | 10900 |
| 2026-07-02 | 50.96 | $50.89 | 7935 |
| 2026-07-01 | 50.97 | $50.82 | 23000 |
| 2026-06-30 | 51.00 | $51.05 | 5700 |
| 2026-06-29 | 50.99 | $51.12 | 25700 |
| 2026-06-26 | 50.96 | $51.08 | 5912 |
| 2026-06-25 | 50.94 | $51.05 | 12500 |
| 2026-06-24 | 50.92 | $51.01 | 7930 |
| 2026-06-23 | 50.90 | $50.93 | 16200 |
| 2026-06-22 | 50.90 | $50.89 | 24200 |
| 2026-06-18 | 50.91 | $50.94 | 9100 |
| 2026-06-17 | 50.91 | $50.85 | 23943 |
| 2026-06-16 | 50.92 | $51.03 | 23800 |
| 2026-06-15 | 50.91 | $51.01 | 13723 |
| 2026-06-12 | 50.89 | $50.98 | 29138 |
| 2026-06-11 | 50.88 | $50.98 | 11300 |
| 2026-06-10 | 50.86 | $50.84 | 24800 |
| 2026-06-09 | 50.87 | $50.85 | 19100 |
| 2026-06-08 | 50.89 | $50.80 | 17600 |
| 2026-06-05 | 50.91 | $50.79 | 55800 |
| 2026-06-04 | 50.95 | $50.93 | 23000 |
| 2026-06-03 | 50.95 | $50.92 | 49603 |
| 2026-06-02 | 50.97 | $50.92 | 9900 |
| 2026-06-01 | 50.98 | $50.93 | 11400 |
| 2026-05-29 | 51.00 | $51.15 | 8900 |
| 2026-05-28 | 50.97 | $51.11 | 11500 |
| 2026-05-27 | 50.95 | $51.06 | 39600 |
| 2026-05-26 | 50.93 | $51.03 | 19500 |
| 2026-05-22 | 50.92 | $50.94 | 21500 |
| 2026-05-21 | 50.92 | $50.93 | 22400 |
| 2026-05-20 | 50.93 | $50.94 | 359600 |
| 2026-05-19 | 50.93 | $50.81 | 19403 |
| 2026-05-18 | 50.97 | $50.87 | 23800 |
| 2026-05-15 | 51.00 | $50.90 | 89600 |
| 2026-05-14 | 51.03 | $50.98 | 95220 |
| 2026-05-13 | 51.05 | $51.02 | 38048 |
| 2026-05-12 | 51.06 | $50.99 | 24700 |
| 2026-05-11 | 51.08 | $51.06 | 304700 |
| 2026-05-08 | 51.09 | $51.10 | 33400 |
| 2026-05-07 | 51.09 | $51.05 | 39600 |
| 2026-05-06 | 51.10 | $51.09 | 24100 |
| 2026-05-05 | 51.11 | $51.01 | 34800 |
| 2026-05-04 | 51.14 | $50.98 | 6213 |
| 2026-05-01 | 51.17 | $51.01 | 21700 |
| 2026-04-30 | 51.21 | $51.18 | 6500 |
| 2026-04-29 | 51.21 | $51.11 | 7733 |
| 2026-04-28 | 51.24 | $51.22 | 28934 |
| 2026-04-27 | 51.24 | $51.25 | 7200 |
| 2026-04-24 | 51.23 | $51.29 | 6500 |
| 2026-04-23 | 51.22 | $51.24 | 10642 |
| 2026-04-22 | 51.21 | $51.28 | 24400 |
| 2026-04-21 | 51.20 | $51.27 | 51200 |
| 2026-04-20 | 51.18 | $51.34 | 13100 |
| 2026-04-17 | 51.15 | $51.32 | 37800 |
| 2026-04-16 | 51.11 | $51.24 | 26500 |
| 2026-04-15 | 51.09 | $51.24 | 25119 |
| 2026-04-14 | 51.07 | $51.28 | 65616 |
| 2026-04-13 | 51.03 | $51.19 | 15000 |
| 2026-04-10 | 51.00 | $51.13 | 24245 |
| 2026-04-09 | 50.99 | $51.17 | 13647 |
| 2026-04-08 | 50.96 | $51.12 | 21303 |
| 2026-04-07 | 50.94 | $51.04 | 18900 |
| 2026-04-06 | 50.94 | $50.99 | 26500 |
| 2026-04-02 | 50.95 | $51.05 | 41924 |
| 2026-04-01 | 50.94 | $50.99 | 20000 |
| 2026-03-31 | 50.95 | $51.15 | 30142 |
| 2026-03-30 | 50.93 | $50.99 | 20700 |
| 2026-03-27 | 50.94 | $50.88 | 16247 |
| 2026-03-26 | 50.98 | $50.86 | 54900 |
| 2026-03-25 | 51.02 | $51.02 | 18700 |
| 2026-03-24 | 51.05 | $50.95 | 20600 |
| 2026-03-23 | 51.09 | $51.07 | 20224 |
| 2026-03-20 | 51.11 | $50.93 | 50122 |
| 2026-03-19 | 51.17 | $51.14 | 30500 |
| 2026-03-18 | 51.19 | $51.05 | 8200 |
| 2026-03-17 | 51.24 | $51.18 | 15900 |
| 2026-03-16 | 51.27 | $51.10 | 23200 |
| 2026-03-13 | 51.32 | $51.04 | 17128 |
| 2026-03-12 | 51.39 | $51.08 | 34217 |
| 2026-03-11 | 51.46 | $51.27 | 19041 |
| 2026-03-10 | 51.51 | $51.40 | 19216 |
| 2026-03-09 | 51.54 | $51.44 | 52600 |
| 2026-03-06 | 51.56 | $51.39 | 15427 |
| 2026-03-05 | 51.60 | $51.43 | 40900 |
| 2026-03-04 | 51.64 | $51.48 | 12100 |
| 2026-03-03 | 51.67 | $51.48 | 24300 |
| 2026-03-02 | 51.70 | $51.51 | 118828 |
| 2026-02-27 | 51.74 | $51.78 | 24700 |
| 2026-02-26 | 51.72 | $51.75 | 24549 |
| 2026-02-25 | 51.71 | $51.72 | 17828 |
| 2026-02-24 | 51.70 | $51.73 | 20212 |
| 2026-02-23 | 51.68 | $51.76 | 24216 |
| 2026-02-20 | 51.66 | $51.71 | 20100 |
| 2026-02-19 | 51.65 | $51.70 | 17838 |
| 2026-02-18 | 51.63 | $51.68 | 20308 |
| 2026-02-17 | 51.62 | $51.69 | 24300 |
| 2026-02-13 | 51.60 | $51.72 | 23749 |
| 2026-02-12 | 51.57 | $51.64 | 16100 |
| 2026-02-11 | 51.55 | $51.58 | 303800 |
| 2026-02-10 | 51.55 | $51.60 | 45600 |
| 2026-02-09 | 51.53 | $51.58 | 11006 |
| 2026-02-06 | 51.53 | $51.54 | 46600 |
| 2026-02-05 | 51.52 | $51.56 | 55915 |
| 2026-02-04 | 51.52 | $51.43 | 12115 |
| 2026-02-03 | 51.54 | $51.43 | 10619 |
| 2026-02-02 | 51.56 | $51.44 | 17800 |
| 2026-01-30 | 51.58 | $51.67 | 18912 |
| 2026-01-29 | 51.56 | $51.62 | 31831 |
| 2026-01-28 | 51.55 | $51.59 | 30541 |
| 2026-01-27 | 51.54 | $51.60 | 33628 |
| 2026-01-26 | 51.52 | $51.57 | 14500 |
| 2026-01-23 | 51.52 | $51.57 | 28800 |
| 2026-01-22 | 51.50 | $51.52 | 27000 |
| 2026-01-21 | 51.50 | $51.53 | 184800 |
| 2026-01-20 | 51.50 | $51.47 | 91134 |
| 2026-01-16 | 51.51 | $51.49 | 38834 |
| 2026-01-15 | 51.51 | $51.50 | 50308 |
| 2026-01-14 | 51.52 | $51.55 | 62900 |
| 2026-01-13 | 51.51 | $51.52 | 54635 |
| 2026-01-12 | 51.51 | $51.47 | 62700 |
| 2026-01-09 | 51.52 | $51.48 | 132500 |
| 2026-01-08 | 51.53 | $51.48 | 89000 |
| 2026-01-07 | 51.55 | $51.52 | 61520 |
| 2026-01-06 | 51.55 | $51.54 | 57913 |
| 2026-01-05 | 51.55 | $51.50 | 90800 |
| 2026-01-02 | 51.57 | $51.48 | 18600 |
| 2025-12-31 | 51.58 | $51.48 | 7930 |
| 2025-12-30 | 51.60 | $51.50 | 15307 |
| 2025-12-29 | 51.62 | $51.74 | 11800 |
| 2025-12-26 | 51.59 | $51.71 | 8741 |
| 2025-12-24 | 51.57 | $51.65 | 7321 |
| 2025-12-23 | 51.55 | $51.61 | 66800 |
| 2025-12-22 | 51.54 | $51.58 | 18931 |
| 2025-12-19 | 51.53 | $51.59 | 11530 |
| 2025-12-18 | 51.51 | $51.62 | 43906 |
| 2025-12-17 | 51.49 | $51.54 | 22500 |
| 2025-12-16 | 51.49 | $51.55 | 90942 |
| 2025-12-15 | 51.48 | $51.50 | 69846 |
| 2025-12-12 | 51.47 | $51.48 | 15200 |
| 2025-12-11 | 51.48 | $51.51 | 9500 |
| 2025-12-10 | 51.47 | $51.52 | 12533 |
| 2025-12-09 | 51.47 | $51.39 | 49520 |
| 2025-12-08 | 51.49 | $51.44 | 21109 |
| 2025-12-05 | 51.51 | $51.47 | 19049 |
| 2025-12-04 | 51.52 | $51.48 | 23300 |
| 2025-12-03 | 51.53 | $51.52 | 27007 |
| 2025-12-02 | 51.53 | $51.46 | 17025 |
| 2025-12-01 | 51.55 | $51.43 | 19420 |
| 2025-11-28 | 51.58 | $51.68 | 7300 |
| 2025-11-26 | 51.56 | $51.69 | 18200 |
| 2025-11-25 | 51.53 | $51.67 | 22300 |
| 2025-11-24 | 51.51 | $51.60 | 17500 |
| 2025-11-21 | 51.49 | $51.57 | 158005 |
| 2025-11-20 | 51.48 | $51.54 | 21526 |
| 2025-11-19 | 51.48 | $51.49 | 8200 |
| 2025-11-18 | 51.48 | $51.48 | 113200 |
| 2025-11-17 | 51.49 | $51.45 | 12521 |
| 2025-11-14 | 51.50 | $51.45 | 11704 |
| 2025-11-13 | 51.52 | $51.43 | 12500 |
| 2025-11-12 | 51.55 | $51.52 | 42838 |
| 2025-11-11 | 51.56 | $51.59 | 10026 |
| 2025-11-10 | 51.55 | $51.49 | 69702 |
| 2025-11-07 | 51.57 | $51.50 | 14200 |
| 2025-11-06 | 51.59 | $51.51 | 24500 |
| 2025-11-05 | 51.62 | $51.42 | 17302 |
| 2025-11-04 | 51.66 | $51.47 | 19710 |
| 2025-11-03 | 51.70 | $51.45 | 12200 |
| 2025-10-31 | 51.75 | $51.67 | 12531 |
| 2025-10-30 | 51.77 | $51.67 | 17000 |
| 2025-10-29 | 51.78 | $51.71 | 24624 |
| 2025-10-28 | 51.79 | $51.83 | 15341 |
| 2025-10-27 | 51.78 | $51.82 | 9404 |
| 2025-10-24 | 51.76 | $51.81 | 27100 |
| 2025-10-23 | 51.74 | $51.73 | 13503 |
| 2025-10-22 | 51.74 | $51.78 | 7944 |
| 2025-10-21 | 51.73 | $51.78 | 45200 |
| 2025-10-20 | 51.71 | $51.80 | 8000 |
| 2025-10-17 | 51.69 | $51.75 | 10624 |
| 2025-10-16 | 51.67 | $51.78 | 10226 |
| 2025-10-15 | 51.65 | $51.71 | 20900 |
| 2025-10-14 | 51.63 | $51.70 | 16719 |
| 2025-10-13 | 51.61 | $51.63 | 6311 |
| 2025-10-10 | 51.61 | $51.57 | 39713 |
| 2025-10-09 | 51.62 | $51.52 | 9633 |
| 2025-10-08 | 51.64 | $51.56 | 11713 |
| 2025-10-07 | 51.66 | $51.61 | 11613 |
| 2025-10-06 | 51.66 | $51.56 | 13300 |
| 2025-10-03 | 51.68 | $51.59 | 17704 |
| 2025-10-02 | 51.70 | $51.62 | 12600 |
| 2025-10-01 | 51.71 | $51.62 | 8800 |
| 2025-09-30 | 51.72 | $51.71 | 39400 |
| 2025-09-29 | 51.72 | $51.66 | 9000 |
| 2025-09-26 | 51.72 | $51.63 | 17300 |
| 2025-09-25 | 51.74 | $51.59 | 11317 |
| 2025-09-24 | 51.76 | $51.67 | 13008 |
| 2025-09-23 | 51.77 | $51.73 | 10700 |
| 2025-09-22 | 51.76 | $51.71 | 15900 |
| 2025-09-19 | 51.76 | $51.76 | 30335 |
| 2025-09-18 | 51.75 | $51.72 | 13200 |
| 2025-09-17 | 51.75 | $51.73 | 12700 |
| 2025-09-16 | 51.74 | $51.76 | 11100 |
| 2025-09-15 | 51.72 | $51.76 | 25608 |
| 2025-09-12 | 51.70 | $51.70 | 26200 |
| 2025-09-11 | 51.68 | $51.73 | 28424 |
| 2025-09-10 | 51.66 | $51.69 | 60100 |
| 2025-09-09 | 51.64 | $51.63 | 13344 |
| 2025-09-08 | 51.63 | $51.69 | 63500 |
| 2025-09-05 | 51.61 | $51.66 | 15700 |
| 2025-09-04 | 51.59 | $51.59 | 132540 |
| 2025-09-03 | 51.58 | $51.50 | 33602 |
| 2025-09-02 | 51.58 | $51.41 | 50747 |
| 2025-08-29 | 51.61 | $51.64 | 37800 |
| 2025-08-28 | 51.59 | $51.63 | 55544 |
| 2025-08-27 | 51.57 | $51.64 | 77249 |
| 2025-08-26 | 51.54 | $51.62 | 33837 |
| 2025-08-25 | 51.51 | $51.57 | 54540 |
| 2025-08-22 | 51.49 | $51.57 | 12600 |
| 2025-08-21 | 51.47 | $51.41 | 18900 |
| 2025-08-20 | 51.47 | $51.47 | 11700 |
| 2025-08-19 | 51.46 | $51.46 | 245402 |
| 2025-08-18 | 51.45 | $51.44 | 12000 |
| 2025-08-15 | 51.44 | $51.43 | 17938 |
| 2025-08-14 | 51.43 | $51.44 | 9734 |
| 2025-08-13 | 51.42 | $51.50 | 16916 |
| 2025-08-12 | 51.39 | $51.42 | 21400 |
| 2025-08-11 | 51.38 | $51.36 | 149702 |
| 2025-08-08 | 51.37 | $51.33 | 11700 |
| 2025-08-07 | 51.37 | $51.37 | 14639 |
| 2025-08-06 | 51.37 | $51.38 | 14204 |
| 2025-08-05 | 51.35 | $51.37 | 23200 |
| 2025-08-04 | 51.34 | $51.40 | 10037 |
| 2025-08-01 | 51.32 | $51.37 | 5300 |
| 2025-07-31 | 51.30 | $51.28 | 15400 |
| 2025-07-30 | 51.30 | $51.29 | 15700 |
| 2025-07-29 | 51.29 | $51.33 | 11400 |
| 2025-07-28 | 51.27 | $51.27 | 9200 |
| 2025-07-25 | 51.26 | $51.29 | 15500 |
| 2025-07-24 | 51.25 | $51.25 | 11540 |
| 2025-07-23 | 51.24 | $51.28 | 19505 |
| 2025-07-22 | 51.23 | $51.33 | 9500 |
| 2025-07-21 | 51.20 | $51.30 | 54200 |
| 2025-07-18 | 51.17 | $51.23 | 59600 |
| 2025-07-17 | 51.16 | $51.17 | 29100 |
| 2025-07-16 | 51.15 | $51.14 | 97000 |
| 2025-07-15 | 51.15 | $51.04 | 23437 |
| 2025-07-14 | 51.16 | $51.09 | 30012 |
| 2025-07-11 | 51.17 | $51.09 | 10426 |
| 2025-07-10 | 51.19 | $51.12 | 13000 |
| 2025-07-09 | 51.19 | $51.13 | 12204 |
| 2025-07-08 | 51.20 | $51.03 | 19502 |
| 2025-07-07 | 51.22 | $51.09 | 21540 |
| 2025-07-03 | 51.24 | $51.11 | 44805 |
| 2025-07-02 | 51.26 | $51.17 | 29722 |
| 2025-07-01 | 51.26 | $51.17 | 15623 |
| 2025-06-30 | 51.27 | $51.40 | 12000 |
| 2025-06-27 | 51.23 | $51.33 | 33335 |
| 2025-06-26 | 51.19 | $51.35 | 179100 |
| 2025-06-25 | 51.14 | $51.23 | 8544 |
| 2025-06-24 | 51.11 | $51.24 | 11539 |
| 2025-06-23 | 51.08 | $51.19 | 149707 |
| 2025-06-20 | 51.05 | $51.13 | 41822 |
| 2025-06-18 | 51.02 | $51.07 | 16405 |
| 2025-06-17 | 51.00 | $51.05 | 38900 |
| 2025-06-16 | 50.99 | $50.99 | 8043 |
| 2025-06-13 | 50.98 | $50.98 | 13200 |
| 2025-06-12 | 50.98 | $51.07 | 10203 |
| 2025-06-11 | 50.95 | $50.97 | 26406 |
| 2025-06-10 | 50.94 | $50.91 | 18900 |
| 2025-06-09 | 50.95 | $50.88 | 27800 |
| 2025-06-06 | 50.96 | $50.82 | 11715 |
| 2025-06-05 | 50.98 | $50.93 | 15637 |
| 2025-06-04 | 50.98 | $51.03 | 66977 |
| 2025-06-03 | 50.96 | $50.91 | 60740 |
| 2025-06-02 | 50.97 | $50.91 | 31512 |
| 2025-05-30 | 50.97 | $51.10 | 40300 |
| 2025-05-29 | 50.94 | $51.02 | 26800 |
| 2025-05-28 | 50.92 | $50.95 | 15200 |
| 2025-05-27 | 50.90 | $51.04 | 54648 |
| 2025-05-23 | 50.87 | $50.92 | 9300 |
| 2025-05-22 | 50.86 | $50.89 | 11300 |
| 2025-05-21 | 50.85 | $50.81 | 57738 |
| 2025-05-20 | 50.85 | $50.92 | 26523 |
| 2025-05-19 | 50.83 | $50.94 | 13347 |
| 2025-05-16 | 50.81 | $50.88 | 12300 |
| 2025-05-15 | 50.79 | $50.85 | 27514 |
| 2025-05-14 | 50.78 | $50.71 | 16608 |
| 2025-05-13 | 50.79 | $50.77 | 11134 |
| 2025-05-12 | 50.80 | $50.74 | 18300 |
| 2025-05-09 | 50.81 | $50.74 | 9415 |
| 2025-05-08 | 50.82 | $50.74 | 14400 |
| 2025-05-07 | 50.83 | $50.83 | 6100 |
| 2025-05-06 | 50.83 | $50.81 | 10600 |
| 2025-05-05 | 50.83 | $50.75 | 9317 |
| 2025-05-02 | 50.85 | $50.74 | 15000 |
| 2025-05-01 | 50.86 | $50.84 | 26125 |
| 2025-04-30 | 50.86 | $51.07 | 4300 |
| 2025-04-29 | 50.81 | $51.07 | 12900 |
| 2025-04-28 | 50.76 | $51.05 | 109400 |
| 2025-04-25 | 50.69 | $50.95 | 7023 |
| 2025-04-24 | 50.64 | $50.84 | 4044 |
| 2025-04-23 | 50.61 | $50.68 | 16900 |
| 2025-04-22 | 50.60 | $50.62 | 5941 |
| 2025-04-21 | 50.60 | $50.63 | 6103 |
| 2025-04-17 | 50.60 | $50.68 | 19800 |
| 2025-04-16 | 50.60 | $50.66 | 23500 |
| 2025-04-15 | 50.59 | $50.55 | 12349 |
| 2025-04-14 | 50.61 | $50.53 | 19213 |
| 2025-04-11 | 50.64 | $50.30 | 8645 |
| 2025-04-10 | 50.72 | $50.41 | 14600 |
| 2025-04-09 | 50.80 | $50.68 | 17634 |
| 2025-04-08 | 50.82 | $50.44 | 13144 |
| 2025-04-07 | 50.90 | $50.63 | 124700 |
| 2025-04-04 | 50.96 | $50.94 | 29600 |
| 2025-04-03 | 50.95 | $51.03 | 52000 |
| 2025-04-02 | 50.93 | $50.85 | 18900 |
| 2025-04-01 | 50.94 | $50.89 | 185126 |
| 2025-03-31 | 50.95 | $51.05 | 21700 |
| 2025-03-28 | 50.92 | $51.02 | 18536 |
| 2025-03-27 | 50.89 | $50.90 | 23738 |
| 2025-03-26 | 50.88 | $50.88 | 23200 |
| 2025-03-25 | 50.88 | $50.90 | 11342 |
| 2025-03-24 | 50.87 | $50.87 | 17005 |
| 2025-03-21 | 50.86 | $50.94 | 6905 |
| 2025-03-20 | 50.84 | $50.91 | 10924 |
| 2025-03-19 | 50.83 | $50.91 | 16200 |
| 2025-03-18 | 50.80 | $50.78 | 24800 |
| 2025-03-17 | 50.81 | $50.73 | 8741 |
| 2025-03-14 | 50.82 | $50.72 | 156000 |
| 2025-03-13 | 50.84 | $50.73 | 19400 |
| 2025-03-12 | 50.86 | $50.69 | 31800 |
| 2025-03-11 | 50.89 | $50.77 | 24236 |
| 2025-03-10 | 50.90 | $50.87 | 7600 |
| 2025-03-07 | 50.90 | $50.81 | 17000 |
| 2025-03-06 | 50.91 | $50.84 | 18047 |
| 2025-03-05 | 50.92 | $50.85 | 17400 |
| 2025-03-04 | 50.92 | $50.91 | 31900 |
| 2025-03-03 | 50.91 | $50.90 | 25500 |
| 2025-02-28 | 50.90 | $51.04 | 11642 |
| 2025-02-27 | 50.86 | $51.01 | 12300 |
| 2025-02-26 | 50.82 | $50.99 | 8846 |
| 2025-02-25 | 50.77 | $50.97 | 11508 |
| 2025-02-24 | 50.72 | $50.84 | 12300 |
| 2025-02-21 | 50.69 | $50.81 | 11520 |
| 2025-02-20 | 50.66 | $50.71 | 18006 |
| 2025-02-19 | 50.65 | $50.70 | 8522 |
| 2025-02-18 | 50.64 | $50.69 | 13100 |
| 2025-02-14 | 50.63 | $50.70 | 7836 |
| 2025-02-13 | 50.61 | $50.61 | 14929 |
| 2025-02-12 | 50.61 | $50.50 | 14930 |
| 2025-02-11 | 50.64 | $50.60 | 14132 |
| 2025-02-10 | 50.65 | $50.63 | 15400 |
| 2025-02-07 | 50.65 | $50.56 | 10934 |
| 2025-02-06 | 50.66 | $50.64 | 7700 |
| 2025-02-05 | 50.67 | $50.70 | 14103 |
| 2025-02-04 | 50.66 | $50.62 | 23301 |
| 2025-02-03 | 50.66 | $50.55 | 55747 |
| 2025-01-31 | 50.68 | $50.79 | 87305 |
| 2025-01-30 | 50.66 | $50.78 | 30111 |
| 2025-01-29 | 50.63 | $50.77 | 18300 |
| 2025-01-28 | 50.60 | $50.78 | 42108 |
| 2025-01-27 | 50.56 | $50.76 | 67714 |
| 2025-01-24 | 50.52 | $50.64 | 16144 |
| 2025-01-23 | 50.50 | $50.60 | 13000 |
| 2025-01-22 | 50.48 | $50.58 | 14700 |
| 2025-01-21 | 50.47 | $50.64 | 26100 |
| 2025-01-17 | 50.44 | $50.57 | 34240 |
| 2025-01-16 | 50.42 | $50.58 | 23200 |
| 2025-01-15 | 50.40 | $50.53 | 45800 |
| 2025-01-14 | 50.38 | $50.35 | 22300 |
| 2025-01-13 | 50.40 | $50.27 | 35100 |
| 2025-01-10 | 50.45 | $50.33 | 289900 |
| 2025-01-08 | 50.48 | $50.49 | 44934 |
| 2025-01-07 | 50.49 | $50.45 | 85800 |
| 2025-01-06 | 50.51 | $50.48 | 39401 |
| 2025-01-03 | 50.53 | $50.48 | 17906 |
| 2025-01-02 | 50.55 | $50.51 | 36002 |
| 2024-12-31 | 50.57 | $50.52 | 18210 |
| 2024-12-30 | 50.59 | $50.51 | 16800 |
| 2024-12-27 | 50.61 | $50.61 | 7500 |
| 2024-12-26 | 50.62 | $50.63 | 13700 |
| 2024-12-24 | 50.63 | $50.58 | 3946 |
| 2024-12-23 | 50.65 | $50.56 | 18900 |
| 2024-12-20 | 50.68 | $50.61 | 38700 |
| 2024-12-19 | 50.70 | $50.52 | 27301 |
| 2024-12-18 | 50.74 | $50.56 | 42900 |
| 2024-12-17 | 50.78 | $50.73 | 22249 |
| 2024-12-16 | 50.79 | $50.76 | 12200 |
| 2024-12-13 | 50.80 | $50.74 | 6200 |
| 2024-12-12 | 50.82 | $50.82 | 46300 |
| 2024-12-11 | 50.82 | $50.86 | 5500 |
| 2024-12-10 | 50.81 | $50.87 | 6400 |
| 2024-12-09 | 50.80 | $50.86 | 3900 |
| 2024-12-06 | 50.78 | $50.92 | 10700 |
| 2024-12-05 | 50.76 | $50.81 | 5820 |
| 2024-12-04 | 50.75 | $50.82 | 2500 |
| 2024-12-03 | 50.74 | $50.76 | 13400 |
| 2024-12-02 | 50.74 | $50.76 | 7700 |
| 2024-11-29 | 50.74 | $50.98 | 517 |
| 2024-11-27 | 50.70 | $50.89 | 5631 |
| 2024-11-26 | 50.66 | $50.81 | 2617 |
| 2024-11-25 | 50.64 | $50.82 | 169300 |
| 2024-11-22 | 50.62 | $50.67 | 13832 |
| 2024-11-21 | 50.62 | $50.67 | 12533 |
| 2024-11-20 | 50.63 | $50.68 | 180024 |
| 2024-11-19 | 50.63 | $50.73 | 27242 |
| 2024-11-18 | 50.62 | $50.70 | 4900 |
| 2024-11-15 | 50.62 | $50.65 | 4237 |
| 2024-11-14 | 50.64 | $50.62 | 8400 |
| 2024-11-13 | 50.66 | $50.66 | 4429 |
| 2024-11-12 | 50.68 | $50.63 | 24714 |
| 2024-11-11 | 50.70 | $50.77 | 20800 |
| 2024-11-08 | 50.71 | $50.77 | 11400 |
| 2024-11-07 | 50.71 | $50.79 | 11600 |
| 2024-11-06 | 50.71 | $50.60 | 10928 |
| 2024-11-05 | 50.76 | $50.69 | 8400 |
| 2024-11-04 | 50.79 | $50.68 | 11600 |
| 2024-11-01 | 50.83 | $50.58 | 6500 |
| 2024-10-31 | 50.90 | $50.83 | 8107 |
| 2024-10-30 | 50.93 | $50.86 | 6800 |
| 2024-10-29 | 50.95 | $50.94 | 4632 |
| 2024-10-28 | 50.97 | $50.91 | 7009 |
| 2024-10-25 | 50.99 | $50.94 | 5644 |
| 2024-10-24 | 51.02 | $50.96 | 6348 |
| 2024-10-23 | 51.04 | $50.93 | 4436 |
| 2024-10-22 | 51.07 | $50.99 | 2900 |
| 2024-10-21 | 51.10 | $50.99 | 8244 |
| 2024-10-18 | 51.13 | $51.13 | 4814 |
| 2024-10-17 | 51.14 | $51.09 | 9100 |
| 2024-10-16 | 51.15 | $51.17 | 9626 |
| 2024-10-15 | 51.16 | $51.10 | 8400 |
| 2024-10-14 | 51.17 | $51.10 | 2300 |
| 2024-10-11 | 51.20 | $51.09 | 5721 |
| 2024-10-10 | 51.22 | $51.05 | 5832 |
| 2024-10-09 | 51.26 | $51.01 | 5034 |
| 2024-10-08 | 51.32 | $51.06 | 7100 |
| 2024-10-07 | 51.37 | $51.01 | 12942 |
| 2024-10-04 | 51.44 | $51.08 | 2900 |
| 2024-10-03 | 51.51 | $51.27 | 15500 |
| 2024-10-02 | 51.55 | $51.37 | 3405 |
| 2024-10-01 | 51.58 | $51.38 | 8903 |
| 2024-09-30 | 51.60 | $51.50 | 3900 |
| 2024-09-27 | 51.60 | $51.58 | 2501 |
| 2024-09-26 | 51.59 | $51.50 | 16744 |
| 2024-09-25 | 51.59 | $51.50 | 3704 |
| 2024-09-24 | 51.59 | $51.61 | 5610 |
| 2024-09-23 | 51.56 | $51.54 | 3400 |
| 2024-09-20 | 51.54 | $51.56 | 2532 |
| 2024-09-19 | 51.52 | $51.51 | 3328 |
| 2024-09-18 | 51.50 | $51.46 | 16600 |
| 2024-09-17 | 51.48 | $51.50 | 5116 |
| 2024-09-16 | 51.46 | $51.51 | 5800 |
| 2024-09-13 | 51.43 | $51.46 | 2300 |
| 2024-09-12 | 51.40 | $51.39 | 10800 |
| 2024-09-11 | 51.38 | $51.38 | 9934 |
| 2024-09-10 | 51.35 | $51.41 | 9817 |
| 2024-09-09 | 51.32 | $51.32 | 11800 |
| 2024-09-06 | 51.30 | $51.32 | 4748 |
| 2024-09-05 | 51.28 | $51.26 | 12419 |
| 2024-09-04 | 51.26 | $51.19 | 3243 |
| 2024-09-03 | 51.26 | $51.08 | 22747 |
| 2024-08-30 | 51.27 | $51.24 | 10800 |
| 2024-08-29 | 51.25 | $51.26 | 10100 |
| 2024-08-28 | 51.23 | $51.25 | 5608 |
| 2024-08-27 | 51.20 | $51.26 | 3500 |
| 2024-08-26 | 51.17 | $51.23 | 2041 |
| 2024-08-23 | 51.13 | $51.22 | 2538 |
| 2024-08-22 | 51.09 | $51.08 | 4714 |
| 2024-08-21 | 51.07 | $51.15 | 7900 |
| 2024-08-20 | 51.03 | $51.07 | 6800 |
| 2024-08-19 | 51.00 | $50.98 | 7400 |
| 2024-08-16 | 50.99 | $50.99 | 8108 |
| 2024-08-15 | 50.97 | $50.93 | 6100 |
| 2024-08-14 | 50.96 | $51.04 | 2400 |
| 2024-08-13 | 50.92 | $51.00 | 4700 |
| 2024-08-12 | 50.88 | $50.84 | 5200 |
| 2024-08-09 | 50.87 | $50.86 | 20833 |
| 2024-08-08 | 50.86 | $50.79 | 12200 |
| 2024-08-07 | 50.85 | $50.78 | 3500 |
| 2024-08-06 | 50.84 | $50.82 | 5300 |
| 2024-08-05 | 50.83 | $50.87 | 11400 |
| 2024-08-02 | 50.80 | $51.00 | 17900 |
| 2024-08-01 | 50.74 | $50.73 | 6831 |
| 2024-07-31 | 50.72 | $50.83 | 4805 |
| 2024-07-30 | 50.68 | $50.76 | 16400 |
| 2024-07-29 | 50.64 | $50.73 | 27415 |
| 2024-07-26 | 50.61 | $50.65 | 3000 |
| 2024-07-25 | 50.59 | $50.55 | 2600 |
| 2024-07-24 | 50.58 | $50.55 | 6122 |
| 2024-07-23 | 50.57 | $50.54 | 6903 |
| 2024-07-22 | 50.56 | $50.52 | 14200 |
| 2024-07-19 | 50.55 | $50.51 | 1200 |
| 2024-07-18 | 50.54 | $50.55 | 3800 |
| 2024-07-17 | 50.53 | $50.63 | 8500 |
| 2024-07-16 | 50.49 | $50.58 | 26627 |
| 2024-07-15 | 50.45 | $50.55 | 27900 |
| 2024-07-12 | 50.42 | $50.58 | 16600 |
| 2024-07-11 | 50.37 | $50.50 | 1500 |
| 2024-07-10 | 50.33 | $50.38 | 3300 |
| 2024-07-09 | 50.31 | $50.34 | 3516 |
| 2024-07-08 | 50.29 | $50.33 | 2022 |
| 2024-07-05 | 50.28 | $50.37 | 18212 |
| 2024-07-03 | 50.25 | $50.22 | 3000 |
| 2024-07-02 | 50.24 | $50.09 | 5400 |
| 2024-07-01 | 50.27 | $50.05 | 14000 |
| 2024-06-28 | 50.30 | $50.26 | 6735 |
| 2024-06-27 | 50.30 | $50.26 | 6400 |
| 2024-06-26 | 50.30 | $50.21 | 3700 |
| 2024-06-25 | 50.30 | $50.29 | 10400 |
| 2024-06-24 | 50.29 | $50.29 | 3900 |
| 2024-06-21 | 50.28 | $50.29 | 6100 |
| 2024-06-20 | 50.26 | $50.29 | 11248 |
| 2024-06-18 | 50.24 | $50.30 | 6535 |
| 2024-06-17 | 50.22 | $50.23 | 4500 |
| 2024-06-14 | 50.20 | $50.28 | 3406 |
| 2024-06-13 | 50.17 | $50.33 | 5522 |
| 2024-06-12 | 50.13 | $50.23 | 3301 |
| 2024-06-11 | 50.09 | $50.09 | 1400 |
| 2024-06-10 | 50.09 | $50.03 | 16538 |
| 2024-06-07 | 50.09 | $50.04 | 14700 |
| 2024-06-06 | 50.09 | $50.22 | 9501 |
| 2024-06-05 | 50.05 | $50.24 | 8715 |
| 2024-06-04 | 50.00 | $50.18 | 14700 |
| 2024-06-03 | 49.96 | $50.09 | 7782 |
| 2024-05-31 | 49.92 | $50.00 | 12116 |
| 2024-05-30 | 49.90 | $49.89 | 529617 |
| 2024-05-29 | 49.90 | $49.81 | 3315 |
| 2024-05-28 | 49.92 | $49.85 | 5300 |
| 2024-05-24 | 49.93 | $49.91 | 4600 |
| 2024-05-23 | 49.93 | $49.89 | 242600 |
| 2024-05-22 | 49.94 | $49.96 | 1120 |
| 2024-05-21 | 49.92 | $49.99 | 832 |
| 2024-05-20 | 49.91 | $49.97 | 100 |
| 2024-05-17 | 49.89 | $49.98 | 1200 |
| 2024-05-16 | 49.87 | $49.98 | 100 |
| 2024-05-15 | 49.84 | $50.04 | 330 |
| 2024-05-14 | 49.80 | $49.89 | 2000 |
| 2024-05-13 | 49.78 | $49.82 | 200 |
| 2024-05-10 | 49.77 | $49.83 | 100 |
| 2024-05-09 | 49.76 | $49.85 | 100 |
| 2024-05-08 | 49.74 | $49.86 | 100 |
| 2024-05-07 | 49.72 | $49.89 | 300 |
| 2024-05-06 | 49.69 | $49.86 | 100 |
| 2024-05-03 | 49.67 | $49.86 | 100 |
| 2024-05-02 | 49.64 | $49.73 | 100 |
| 2024-05-01 | 49.63 | $49.67 | 100 |
| 2024-04-30 | 49.63 | $49.67 | 100 |
| 2024-04-29 | 49.63 | $49.74 | 100 |
| 2024-04-26 | 49.63 | $49.69 | 100 |
| 2024-04-25 | 49.63 | $49.72 | 100 |
| 2024-04-24 | 49.62 | $49.72 | 100 |
| 2024-04-23 | 49.62 | $49.72 | 100 |
| 2024-04-22 | 49.61 | $49.65 | 109 |
| 2024-04-19 | 49.62 | $49.59 | 100 |
| 2024-04-18 | 49.65 | $49.57 | 1915 |
| 2024-04-17 | 49.69 | $49.61 | 200 |
| 2024-04-16 | 49.72 | $49.53 | 1506 |
| 2024-04-15 | 49.78 | $49.61 | 600 |
| 2024-04-12 | 49.83 | $49.73 | 106 |
| 2024-04-11 | 49.86 | $49.68 | 100 |
| 2024-04-10 | 49.91 | $49.65 | 100 |
| 2024-04-09 | 49.97 | $49.93 | 328 |
| 2024-04-08 | 49.99 | $49.89 | 100 |
| 2024-04-05 | 50.01 | $49.93 | 100 |
| 2024-04-04 | 50.04 | $49.96 | 100 |
| 2024-04-03 | 50.06 | $49.96 | 5229 |
| 2024-04-02 | 50.08 | $49.91 | 300 |
| 2024-04-01 | 50.12 | $49.92 | 727 |
| 2024-03-28 | 50.16 | $50.23 | 344 |
| 2024-03-27 | 50.15 | $50.29 | 400 |
| 2024-03-26 | 50.12 | $50.17 | 100 |
| 2024-03-25 | 50.10 | $50.18 | 109 |
| 2024-03-22 | 50.09 | $50.23 | 100 |
| 2024-03-21 | 50.06 | $50.15 | 100 |
| 2024-03-20 | 50.05 | $50.15 | 100 |
| 2024-03-19 | 50.03 | $50.06 | 836 |
| 2024-03-18 | 50.03 | $49.99 | 2500 |
| 2024-03-15 | 50.05 | $49.98 | 100 |
| 2024-03-14 | 50.06 | $50.00 | 400 |
| 2024-03-13 | 50.08 | $50.09 | 408 |
| 2024-03-12 | 50.09 | $50.10 | 402 |
| 2024-03-11 | 50.09 | $50.16 | 100 |
| 2024-03-08 | 50.08 | $50.19 | 500 |
| 2024-03-07 | 50.06 | $50.14 | 428 |
| 2024-03-06 | 50.05 | $50.05 | 8412 |
| 2024-03-05 | 50.05 | $50.04 | 100 |
| 2024-03-04 | 50.06 | $49.97 | 300 |
| 2024-03-01 | 50.09 | $50.01 | 216 |
| 2024-02-29 | 50.12 | $50.12 | 300 |
| 2024-02-28 | 50.12 | $50.07 | 100 |
| 2024-02-27 | 50.14 | $50.07 | 301 |
| 2024-02-26 | 50.15 | $50.06 | 209 |
| 2024-02-23 | 50.18 | $50.19 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.70
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.54
Average
50.94
Maximum
51.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.70 | $50.68 | 13125 |
| 2026-08-07 | 50.71 | $50.76 | 83917 |
| 2026-08-06 | 50.70 | $50.69 | 11303 |
| 2026-08-05 | 50.71 | $50.75 | 26900 |
| 2026-08-04 | 50.70 | $50.72 | 22334 |
| 2026-08-03 | 50.70 | $50.63 | 14734 |
| 2026-07-31 | 50.73 | $50.78 | 10124 |
| 2026-07-30 | 50.72 | $50.80 | 23937 |
| 2026-07-29 | 50.70 | $50.76 | 18600 |
| 2026-07-28 | 50.69 | $50.77 | 18425 |
| 2026-07-27 | 50.68 | $50.68 | 15844 |
| 2026-07-24 | 50.69 | $50.67 | 18700 |
| 2026-07-23 | 50.71 | $50.63 | 72823 |
| 2026-07-22 | 50.75 | $50.71 | 14200 |
| 2026-07-21 | 50.77 | $50.75 | 7749 |
| 2026-07-20 | 50.79 | $50.80 | 8729 |
| 2026-07-17 | 50.80 | $50.85 | 25000 |
| 2026-07-16 | 50.79 | $50.85 | 7049 |
| 2026-07-15 | 50.78 | $50.86 | 24243 |
| 2026-07-14 | 50.76 | $50.76 | 41530 |
| 2026-07-13 | 50.78 | $50.68 | 8900 |
| 2026-07-10 | 50.83 | $50.77 | 5600 |
| 2026-07-09 | 50.86 | $50.81 | 11617 |
| 2026-07-08 | 50.88 | $50.77 | 5900 |
| 2026-07-07 | 50.92 | $50.79 | 86722 |
| 2026-07-06 | 50.96 | $50.91 | 10900 |
| 2026-07-02 | 50.98 | $50.89 | 7935 |
| 2026-07-01 | 51.00 | $50.82 | 23000 |
| 2026-06-30 | 51.05 | $51.05 | 5700 |
| 2026-06-29 | 51.04 | $51.12 | 25700 |
| 2026-06-26 | 51.00 | $51.08 | 5912 |
| 2026-06-25 | 50.97 | $51.05 | 12500 |
| 2026-06-24 | 50.94 | $51.01 | 7930 |
| 2026-06-23 | 50.92 | $50.93 | 16200 |
| 2026-06-22 | 50.92 | $50.89 | 24200 |
| 2026-06-18 | 50.93 | $50.94 | 9100 |
| 2026-06-17 | 50.92 | $50.85 | 23943 |
| 2026-06-16 | 50.95 | $51.03 | 23800 |
| 2026-06-15 | 50.92 | $51.01 | 13723 |
| 2026-06-12 | 50.89 | $50.98 | 29138 |
| 2026-06-11 | 50.87 | $50.98 | 11300 |
| 2026-06-10 | 50.84 | $50.84 | 24800 |
| 2026-06-09 | 50.86 | $50.85 | 19100 |
| 2026-06-08 | 50.87 | $50.80 | 17600 |
| 2026-06-05 | 50.91 | $50.79 | 55800 |
| 2026-06-04 | 50.95 | $50.93 | 23000 |
| 2026-06-03 | 50.96 | $50.92 | 49603 |
| 2026-06-02 | 50.98 | $50.92 | 9900 |
| 2026-06-01 | 51.00 | $50.93 | 11400 |
| 2026-05-29 | 51.02 | $51.15 | 8900 |
| 2026-05-28 | 50.98 | $51.11 | 11500 |
| 2026-05-27 | 50.94 | $51.06 | 39600 |
| 2026-05-26 | 50.91 | $51.03 | 19500 |
| 2026-05-22 | 50.89 | $50.94 | 21500 |
| 2026-05-21 | 50.89 | $50.93 | 22400 |
| 2026-05-20 | 50.89 | $50.94 | 359600 |
| 2026-05-19 | 50.89 | $50.81 | 19403 |
| 2026-05-18 | 50.94 | $50.87 | 23800 |
| 2026-05-15 | 50.97 | $50.90 | 89600 |
| 2026-05-14 | 51.01 | $50.98 | 95220 |
| 2026-05-13 | 51.03 | $51.02 | 38048 |
| 2026-05-12 | 51.04 | $50.99 | 24700 |
| 2026-05-11 | 51.07 | $51.06 | 304700 |
| 2026-05-08 | 51.08 | $51.10 | 33400 |
| 2026-05-07 | 51.08 | $51.05 | 39600 |
| 2026-05-06 | 51.10 | $51.09 | 24100 |
| 2026-05-05 | 51.11 | $51.01 | 34800 |
| 2026-05-04 | 51.14 | $50.98 | 6213 |
| 2026-05-01 | 51.19 | $51.01 | 21700 |
| 2026-04-30 | 51.25 | $51.18 | 6500 |
| 2026-04-29 | 51.26 | $51.11 | 7733 |
| 2026-04-28 | 51.30 | $51.22 | 28934 |
| 2026-04-27 | 51.31 | $51.25 | 7200 |
| 2026-04-24 | 51.31 | $51.29 | 6500 |
| 2026-04-23 | 51.30 | $51.24 | 10642 |
| 2026-04-22 | 51.30 | $51.28 | 24400 |
| 2026-04-21 | 51.29 | $51.27 | 51200 |
| 2026-04-20 | 51.27 | $51.34 | 13100 |
| 2026-04-17 | 51.23 | $51.32 | 37800 |
| 2026-04-16 | 51.19 | $51.24 | 26500 |
| 2026-04-15 | 51.16 | $51.24 | 25119 |
| 2026-04-14 | 51.13 | $51.28 | 65616 |
| 2026-04-13 | 51.07 | $51.19 | 15000 |
| 2026-04-10 | 51.04 | $51.13 | 24245 |
| 2026-04-09 | 51.01 | $51.17 | 13647 |
| 2026-04-08 | 50.97 | $51.12 | 21303 |
| 2026-04-07 | 50.93 | $51.04 | 18900 |
| 2026-04-06 | 50.92 | $50.99 | 26500 |
| 2026-04-02 | 50.92 | $51.05 | 41924 |
| 2026-04-01 | 50.90 | $50.99 | 20000 |
| 2026-03-31 | 50.90 | $51.15 | 30142 |
| 2026-03-30 | 50.85 | $50.99 | 20700 |
| 2026-03-27 | 50.85 | $50.88 | 16247 |
| 2026-03-26 | 50.88 | $50.86 | 54900 |
| 2026-03-25 | 50.93 | $51.02 | 18700 |
| 2026-03-24 | 50.94 | $50.95 | 20600 |
| 2026-03-23 | 50.98 | $51.07 | 20224 |
| 2026-03-20 | 51.00 | $50.93 | 50122 |
| 2026-03-19 | 51.06 | $51.14 | 30500 |
| 2026-03-18 | 51.08 | $51.05 | 8200 |
| 2026-03-17 | 51.13 | $51.18 | 15900 |
| 2026-03-16 | 51.15 | $51.10 | 23200 |
| 2026-03-13 | 51.21 | $51.04 | 17128 |
| 2026-03-12 | 51.30 | $51.08 | 34217 |
| 2026-03-11 | 51.39 | $51.27 | 19041 |
| 2026-03-10 | 51.45 | $51.40 | 19216 |
| 2026-03-09 | 51.49 | $51.44 | 52600 |
| 2026-03-06 | 51.51 | $51.39 | 15427 |
| 2026-03-05 | 51.57 | $51.43 | 40900 |
| 2026-03-04 | 51.62 | $51.48 | 12100 |
| 2026-03-03 | 51.66 | $51.48 | 24300 |
| 2026-03-02 | 51.72 | $51.51 | 118828 |
| 2026-02-27 | 51.77 | $51.78 | 24700 |
| 2026-02-26 | 51.76 | $51.75 | 24549 |
| 2026-02-25 | 51.74 | $51.72 | 17828 |
| 2026-02-24 | 51.74 | $51.73 | 20212 |
| 2026-02-23 | 51.72 | $51.76 | 24216 |
| 2026-02-20 | 51.70 | $51.71 | 20100 |
| 2026-02-19 | 51.68 | $51.70 | 17838 |
| 2026-02-18 | 51.66 | $51.68 | 20308 |
| 2026-02-17 | 51.65 | $51.69 | 24300 |
| 2026-02-13 | 51.62 | $51.72 | 23749 |
| 2026-02-12 | 51.58 | $51.64 | 16100 |
| 2026-02-11 | 51.56 | $51.58 | 303800 |
| 2026-02-10 | 51.55 | $51.60 | 45600 |
| 2026-02-09 | 51.54 | $51.58 | 11006 |
| 2026-02-06 | 51.52 | $51.54 | 46600 |
| 2026-02-05 | 51.52 | $51.56 | 55915 |
| 2026-02-04 | 51.51 | $51.43 | 12115 |
| 2026-02-03 | 51.54 | $51.43 | 10619 |
| 2026-02-02 | 51.57 | $51.44 | 17800 |
| 2026-01-30 | 51.61 | $51.67 | 18912 |
| 2026-01-29 | 51.58 | $51.62 | 31831 |
| 2026-01-28 | 51.56 | $51.59 | 30541 |
| 2026-01-27 | 51.55 | $51.60 | 33628 |
| 2026-01-26 | 51.53 | $51.57 | 14500 |
| 2026-01-23 | 51.52 | $51.57 | 28800 |
| 2026-01-22 | 51.50 | $51.52 | 27000 |
| 2026-01-21 | 51.50 | $51.53 | 184800 |
| 2026-01-20 | 51.49 | $51.47 | 91134 |
| 2026-01-16 | 51.50 | $51.49 | 38834 |
| 2026-01-15 | 51.51 | $51.50 | 50308 |
| 2026-01-14 | 51.51 | $51.55 | 62900 |
| 2026-01-13 | 51.50 | $51.52 | 54635 |
| 2026-01-12 | 51.50 | $51.47 | 62700 |
| 2026-01-09 | 51.51 | $51.48 | 132500 |
| 2026-01-08 | 51.53 | $51.48 | 89000 |
| 2026-01-07 | 51.55 | $51.52 | 61520 |
| 2026-01-06 | 51.55 | $51.54 | 57913 |
| 2026-01-05 | 51.56 | $51.50 | 90800 |
| 2026-01-02 | 51.58 | $51.48 | 18600 |
| 2025-12-31 | 51.60 | $51.48 | 7930 |
| 2025-12-30 | 51.64 | $51.50 | 15307 |
| 2025-12-29 | 51.67 | $51.74 | 11800 |
| 2025-12-26 | 51.63 | $51.71 | 8741 |
| 2025-12-24 | 51.60 | $51.65 | 7321 |
| 2025-12-23 | 51.58 | $51.61 | 66800 |
| 2025-12-22 | 51.56 | $51.58 | 18931 |
| 2025-12-19 | 51.55 | $51.59 | 11530 |
| 2025-12-18 | 51.53 | $51.62 | 43906 |
| 2025-12-17 | 51.50 | $51.54 | 22500 |
| 2025-12-16 | 51.49 | $51.55 | 90942 |
| 2025-12-15 | 51.47 | $51.50 | 69846 |
| 2025-12-12 | 51.47 | $51.48 | 15200 |
| 2025-12-11 | 51.47 | $51.51 | 9500 |
| 2025-12-10 | 51.46 | $51.52 | 12533 |
| 2025-12-09 | 51.45 | $51.39 | 49520 |
| 2025-12-08 | 51.48 | $51.44 | 21109 |
| 2025-12-05 | 51.50 | $51.47 | 19049 |
| 2025-12-04 | 51.51 | $51.48 | 23300 |
| 2025-12-03 | 51.53 | $51.52 | 27007 |
| 2025-12-02 | 51.53 | $51.46 | 17025 |
| 2025-12-01 | 51.56 | $51.43 | 19420 |
| 2025-11-28 | 51.60 | $51.68 | 7300 |
| 2025-11-26 | 51.57 | $51.69 | 18200 |
| 2025-11-25 | 51.54 | $51.67 | 22300 |
| 2025-11-24 | 51.50 | $51.60 | 17500 |
| 2025-11-21 | 51.47 | $51.57 | 158005 |
| 2025-11-20 | 51.45 | $51.54 | 21526 |
| 2025-11-19 | 51.43 | $51.49 | 8200 |
| 2025-11-18 | 51.43 | $51.48 | 113200 |
| 2025-11-17 | 51.43 | $51.45 | 12521 |
| 2025-11-14 | 51.45 | $51.45 | 11704 |
| 2025-11-13 | 51.46 | $51.43 | 12500 |
| 2025-11-12 | 51.49 | $51.52 | 42838 |
| 2025-11-11 | 51.50 | $51.59 | 10026 |
| 2025-11-10 | 51.49 | $51.49 | 69702 |
| 2025-11-07 | 51.51 | $51.50 | 14200 |
| 2025-11-06 | 51.53 | $51.51 | 24500 |
| 2025-11-05 | 51.55 | $51.42 | 17302 |
| 2025-11-04 | 51.61 | $51.47 | 19710 |
| 2025-11-03 | 51.67 | $51.45 | 12200 |
| 2025-10-31 | 51.74 | $51.67 | 12531 |
| 2025-10-30 | 51.76 | $51.67 | 17000 |
| 2025-10-29 | 51.79 | $51.71 | 24624 |
| 2025-10-28 | 51.81 | $51.83 | 15341 |
| 2025-10-27 | 51.79 | $51.82 | 9404 |
| 2025-10-24 | 51.77 | $51.81 | 27100 |
| 2025-10-23 | 51.75 | $51.73 | 13503 |
| 2025-10-22 | 51.75 | $51.78 | 7944 |
| 2025-10-21 | 51.73 | $51.78 | 45200 |
| 2025-10-20 | 51.71 | $51.80 | 8000 |
| 2025-10-17 | 51.68 | $51.75 | 10624 |
| 2025-10-16 | 51.66 | $51.78 | 10226 |
| 2025-10-15 | 51.62 | $51.71 | 20900 |
| 2025-10-14 | 51.59 | $51.70 | 16719 |
| 2025-10-13 | 51.57 | $51.63 | 6311 |
| 2025-10-10 | 51.56 | $51.57 | 39713 |
| 2025-10-09 | 51.56 | $51.52 | 9633 |
| 2025-10-08 | 51.59 | $51.56 | 11713 |
| 2025-10-07 | 51.61 | $51.61 | 11613 |
| 2025-10-06 | 51.61 | $51.56 | 13300 |
| 2025-10-03 | 51.64 | $51.59 | 17704 |
| 2025-10-02 | 51.66 | $51.62 | 12600 |
| 2025-10-01 | 51.67 | $51.62 | 8800 |
| 2025-09-30 | 51.69 | $51.71 | 39400 |
| 2025-09-29 | 51.69 | $51.66 | 9000 |
| 2025-09-26 | 51.69 | $51.63 | 17300 |
| 2025-09-25 | 51.71 | $51.59 | 11317 |
| 2025-09-24 | 51.75 | $51.67 | 13008 |
| 2025-09-23 | 51.77 | $51.73 | 10700 |
| 2025-09-22 | 51.77 | $51.71 | 15900 |
| 2025-09-19 | 51.77 | $51.76 | 30335 |
| 2025-09-18 | 51.76 | $51.72 | 13200 |
| 2025-09-17 | 51.76 | $51.73 | 12700 |
| 2025-09-16 | 51.75 | $51.76 | 11100 |
| 2025-09-15 | 51.73 | $51.76 | 25608 |
| 2025-09-12 | 51.71 | $51.70 | 26200 |
| 2025-09-11 | 51.70 | $51.73 | 28424 |
| 2025-09-10 | 51.67 | $51.69 | 60100 |
| 2025-09-09 | 51.65 | $51.63 | 13344 |
| 2025-09-08 | 51.64 | $51.69 | 63500 |
| 2025-09-05 | 51.61 | $51.66 | 15700 |
| 2025-09-04 | 51.59 | $51.59 | 132540 |
| 2025-09-03 | 51.58 | $51.50 | 33602 |
| 2025-09-02 | 51.59 | $51.41 | 50747 |
| 2025-08-29 | 51.64 | $51.64 | 37800 |
| 2025-08-28 | 51.62 | $51.63 | 55544 |
| 2025-08-27 | 51.59 | $51.64 | 77249 |
| 2025-08-26 | 51.56 | $51.62 | 33837 |
| 2025-08-25 | 51.53 | $51.57 | 54540 |
| 2025-08-22 | 51.50 | $51.57 | 12600 |
| 2025-08-21 | 51.47 | $51.41 | 18900 |
| 2025-08-20 | 51.48 | $51.47 | 11700 |
| 2025-08-19 | 51.47 | $51.46 | 245402 |
| 2025-08-18 | 51.46 | $51.44 | 12000 |
| 2025-08-15 | 51.45 | $51.43 | 17938 |
| 2025-08-14 | 51.45 | $51.44 | 9734 |
| 2025-08-13 | 51.43 | $51.50 | 16916 |
| 2025-08-12 | 51.40 | $51.42 | 21400 |
| 2025-08-11 | 51.38 | $51.36 | 149702 |
| 2025-08-08 | 51.38 | $51.33 | 11700 |
| 2025-08-07 | 51.39 | $51.37 | 14639 |
| 2025-08-06 | 51.38 | $51.38 | 14204 |
| 2025-08-05 | 51.37 | $51.37 | 23200 |
| 2025-08-04 | 51.35 | $51.40 | 10037 |
| 2025-08-01 | 51.33 | $51.37 | 5300 |
| 2025-07-31 | 51.30 | $51.28 | 15400 |
| 2025-07-30 | 51.30 | $51.29 | 15700 |
| 2025-07-29 | 51.30 | $51.33 | 11400 |
| 2025-07-28 | 51.28 | $51.27 | 9200 |
| 2025-07-25 | 51.27 | $51.29 | 15500 |
| 2025-07-24 | 51.25 | $51.25 | 11540 |
| 2025-07-23 | 51.25 | $51.28 | 19505 |
| 2025-07-22 | 51.23 | $51.33 | 9500 |
| 2025-07-21 | 51.19 | $51.30 | 54200 |
| 2025-07-18 | 51.15 | $51.23 | 59600 |
| 2025-07-17 | 51.13 | $51.17 | 29100 |
| 2025-07-16 | 51.11 | $51.14 | 97000 |
| 2025-07-15 | 51.11 | $51.04 | 23437 |
| 2025-07-14 | 51.13 | $51.09 | 30012 |
| 2025-07-11 | 51.15 | $51.09 | 10426 |
| 2025-07-10 | 51.17 | $51.12 | 13000 |
| 2025-07-09 | 51.18 | $51.13 | 12204 |
| 2025-07-08 | 51.19 | $51.03 | 19502 |
| 2025-07-07 | 51.23 | $51.09 | 21540 |
| 2025-07-03 | 51.26 | $51.11 | 44805 |
| 2025-07-02 | 51.30 | $51.17 | 29722 |
| 2025-07-01 | 51.31 | $51.17 | 15623 |
| 2025-06-30 | 51.33 | $51.40 | 12000 |
| 2025-06-27 | 51.28 | $51.33 | 33335 |
| 2025-06-26 | 51.24 | $51.35 | 179100 |
| 2025-06-25 | 51.19 | $51.23 | 8544 |
| 2025-06-24 | 51.15 | $51.24 | 11539 |
| 2025-06-23 | 51.11 | $51.19 | 149707 |
| 2025-06-20 | 51.07 | $51.13 | 41822 |
| 2025-06-18 | 51.03 | $51.07 | 16405 |
| 2025-06-17 | 51.01 | $51.05 | 38900 |
| 2025-06-16 | 50.99 | $50.99 | 8043 |
| 2025-06-13 | 50.99 | $50.98 | 13200 |
| 2025-06-12 | 50.98 | $51.07 | 10203 |
| 2025-06-11 | 50.95 | $50.97 | 26406 |
| 2025-06-10 | 50.94 | $50.91 | 18900 |
| 2025-06-09 | 50.95 | $50.88 | 27800 |
| 2025-06-06 | 50.96 | $50.82 | 11715 |
| 2025-06-05 | 51.00 | $50.93 | 15637 |
| 2025-06-04 | 51.01 | $51.03 | 66977 |
| 2025-06-03 | 50.99 | $50.91 | 60740 |
| 2025-06-02 | 51.00 | $50.91 | 31512 |
| 2025-05-30 | 51.02 | $51.10 | 40300 |
| 2025-05-29 | 50.98 | $51.02 | 26800 |
| 2025-05-28 | 50.95 | $50.95 | 15200 |
| 2025-05-27 | 50.94 | $51.04 | 54648 |
| 2025-05-23 | 50.89 | $50.92 | 9300 |
| 2025-05-22 | 50.87 | $50.89 | 11300 |
| 2025-05-21 | 50.86 | $50.81 | 57738 |
| 2025-05-20 | 50.87 | $50.92 | 26523 |
| 2025-05-19 | 50.85 | $50.94 | 13347 |
| 2025-05-16 | 50.81 | $50.88 | 12300 |
| 2025-05-15 | 50.79 | $50.85 | 27514 |
| 2025-05-14 | 50.77 | $50.71 | 16608 |
| 2025-05-13 | 50.79 | $50.77 | 11134 |
| 2025-05-12 | 50.80 | $50.74 | 18300 |
| 2025-05-09 | 50.81 | $50.74 | 9415 |
| 2025-05-08 | 50.83 | $50.74 | 14400 |
| 2025-05-07 | 50.86 | $50.83 | 6100 |
| 2025-05-06 | 50.86 | $50.81 | 10600 |
| 2025-05-05 | 50.87 | $50.75 | 9317 |
| 2025-05-02 | 50.89 | $50.74 | 15000 |
| 2025-05-01 | 50.93 | $50.84 | 26125 |
| 2025-04-30 | 50.93 | $51.07 | 4300 |
| 2025-04-29 | 50.87 | $51.07 | 12900 |
| 2025-04-28 | 50.79 | $51.05 | 109400 |
| 2025-04-25 | 50.70 | $50.95 | 7023 |
| 2025-04-24 | 50.62 | $50.84 | 4044 |
| 2025-04-23 | 50.57 | $50.68 | 16900 |
| 2025-04-22 | 50.55 | $50.62 | 5941 |
| 2025-04-21 | 50.54 | $50.63 | 6103 |
| 2025-04-17 | 50.53 | $50.68 | 19800 |
| 2025-04-16 | 50.51 | $50.66 | 23500 |
| 2025-04-15 | 50.49 | $50.55 | 12349 |
| 2025-04-14 | 50.51 | $50.53 | 19213 |
| 2025-04-11 | 50.53 | $50.30 | 8645 |
| 2025-04-10 | 50.64 | $50.41 | 14600 |
| 2025-04-09 | 50.74 | $50.68 | 17634 |
| 2025-04-08 | 50.77 | $50.44 | 13144 |
| 2025-04-07 | 50.88 | $50.63 | 124700 |
| 2025-04-04 | 50.96 | $50.94 | 29600 |
| 2025-04-03 | 50.96 | $51.03 | 52000 |
| 2025-04-02 | 50.93 | $50.85 | 18900 |
| 2025-04-01 | 50.96 | $50.89 | 185126 |
| 2025-03-31 | 50.97 | $51.05 | 21700 |
| 2025-03-28 | 50.93 | $51.02 | 18536 |
| 2025-03-27 | 50.89 | $50.90 | 23738 |
| 2025-03-26 | 50.88 | $50.88 | 23200 |
| 2025-03-25 | 50.88 | $50.90 | 11342 |
| 2025-03-24 | 50.87 | $50.87 | 17005 |
| 2025-03-21 | 50.86 | $50.94 | 6905 |
| 2025-03-20 | 50.83 | $50.91 | 10924 |
| 2025-03-19 | 50.81 | $50.91 | 16200 |
| 2025-03-18 | 50.77 | $50.78 | 24800 |
| 2025-03-17 | 50.78 | $50.73 | 8741 |
| 2025-03-14 | 50.80 | $50.72 | 156000 |
| 2025-03-13 | 50.82 | $50.73 | 19400 |
| 2025-03-12 | 50.85 | $50.69 | 31800 |
| 2025-03-11 | 50.90 | $50.77 | 24236 |
| 2025-03-10 | 50.93 | $50.87 | 7600 |
| 2025-03-07 | 50.93 | $50.81 | 17000 |
| 2025-03-06 | 50.95 | $50.84 | 18047 |
| 2025-03-05 | 50.97 | $50.85 | 17400 |
| 2025-03-04 | 50.98 | $50.91 | 31900 |
| 2025-03-03 | 50.98 | $50.90 | 25500 |
| 2025-02-28 | 50.98 | $51.04 | 11642 |
| 2025-02-27 | 50.93 | $51.01 | 12300 |
| 2025-02-26 | 50.88 | $50.99 | 8846 |
| 2025-02-25 | 50.83 | $50.97 | 11508 |
| 2025-02-24 | 50.76 | $50.84 | 12300 |
| 2025-02-21 | 50.72 | $50.81 | 11520 |
| 2025-02-20 | 50.69 | $50.71 | 18006 |
| 2025-02-19 | 50.67 | $50.70 | 8522 |
| 2025-02-18 | 50.66 | $50.69 | 13100 |
| 2025-02-14 | 50.64 | $50.70 | 7836 |
| 2025-02-13 | 50.62 | $50.61 | 14929 |
| 2025-02-12 | 50.62 | $50.50 | 14930 |
| 2025-02-11 | 50.66 | $50.60 | 14132 |
| 2025-02-10 | 50.67 | $50.63 | 15400 |
| 2025-02-07 | 50.68 | $50.56 | 10934 |
| 2025-02-06 | 50.71 | $50.64 | 7700 |
| 2025-02-05 | 50.72 | $50.70 | 14103 |
| 2025-02-04 | 50.71 | $50.62 | 23301 |
| 2025-02-03 | 50.73 | $50.55 | 55747 |
| 2025-01-31 | 50.77 | $50.79 | 87305 |
| 2025-01-30 | 50.74 | $50.78 | 30111 |
| 2025-01-29 | 50.71 | $50.77 | 18300 |
| 2025-01-28 | 50.67 | $50.78 | 42108 |
| 2025-01-27 | 50.62 | $50.76 | 67714 |
| 2025-01-24 | 50.56 | $50.64 | 16144 |
| 2025-01-23 | 50.53 | $50.60 | 13000 |
| 2025-01-22 | 50.51 | $50.58 | 14700 |
| 2025-01-21 | 50.49 | $50.64 | 26100 |
| 2025-01-17 | 50.44 | $50.57 | 34240 |
| 2025-01-16 | 50.41 | $50.58 | 23200 |
| 2025-01-15 | 50.37 | $50.53 | 45800 |
| 2025-01-14 | 50.34 | $50.35 | 22300 |
| 2025-01-13 | 50.36 | $50.27 | 35100 |
| 2025-01-10 | 50.41 | $50.33 | 289900 |
| 2025-01-08 | 50.45 | $50.49 | 44934 |
| 2025-01-07 | 50.46 | $50.45 | 85800 |
| 2025-01-06 | 50.48 | $50.48 | 39401 |
| 2025-01-03 | 50.50 | $50.48 | 17906 |
| 2025-01-02 | 50.52 | $50.51 | 36002 |
| 2024-12-31 | 50.54 | $50.52 | 18210 |
| 2024-12-30 | 50.56 | $50.51 | 16800 |
| 2024-12-27 | 50.60 | $50.61 | 7500 |
| 2024-12-26 | 50.60 | $50.63 | 13700 |
| 2024-12-24 | 50.61 | $50.58 | 3946 |
| 2024-12-23 | 50.63 | $50.56 | 18900 |
| 2024-12-20 | 50.66 | $50.61 | 38700 |
| 2024-12-19 | 50.69 | $50.52 | 27301 |
| 2024-12-18 | 50.75 | $50.56 | 42900 |
| 2024-12-17 | 50.81 | $50.73 | 22249 |
| 2024-12-16 | 50.83 | $50.76 | 12200 |
| 2024-12-13 | 50.85 | $50.74 | 6200 |
| 2024-12-12 | 50.87 | $50.82 | 46300 |
| 2024-12-11 | 50.88 | $50.86 | 5500 |
| 2024-12-10 | 50.87 | $50.87 | 6400 |
| 2024-12-09 | 50.86 | $50.86 | 3900 |
| 2024-12-06 | 50.85 | $50.92 | 10700 |
| 2024-12-05 | 50.81 | $50.81 | 5820 |
| 2024-12-04 | 50.81 | $50.82 | 2500 |
| 2024-12-03 | 50.80 | $50.76 | 13400 |
| 2024-12-02 | 50.80 | $50.76 | 7700 |
| 2024-11-29 | 50.81 | $50.98 | 517 |
| 2024-11-27 | 50.74 | $50.89 | 5631 |
| 2024-11-26 | 50.70 | $50.81 | 2617 |
| 2024-11-25 | 50.66 | $50.82 | 169300 |
| 2024-11-22 | 50.62 | $50.67 | 13832 |
| 2024-11-21 | 50.62 | $50.67 | 12533 |
| 2024-11-20 | 50.62 | $50.68 | 180024 |
| 2024-11-19 | 50.61 | $50.73 | 27242 |
| 2024-11-18 | 50.60 | $50.70 | 4900 |
| 2024-11-15 | 50.59 | $50.65 | 4237 |
| 2024-11-14 | 50.59 | $50.62 | 8400 |
| 2024-11-13 | 50.61 | $50.66 | 4429 |
| 2024-11-12 | 50.62 | $50.63 | 24714 |
| 2024-11-11 | 50.65 | $50.77 | 20800 |
| 2024-11-08 | 50.64 | $50.77 | 11400 |
| 2024-11-07 | 50.63 | $50.79 | 11600 |
| 2024-11-06 | 50.62 | $50.60 | 10928 |
| 2024-11-05 | 50.66 | $50.69 | 8400 |
| 2024-11-04 | 50.69 | $50.68 | 11600 |
| 2024-11-01 | 50.73 | $50.58 | 6500 |
| 2024-10-31 | 50.82 | $50.83 | 8107 |
| 2024-10-30 | 50.85 | $50.86 | 6800 |
| 2024-10-29 | 50.87 | $50.94 | 4632 |
| 2024-10-28 | 50.88 | $50.91 | 7009 |
| 2024-10-25 | 50.90 | $50.94 | 5644 |
| 2024-10-24 | 50.92 | $50.96 | 6348 |
| 2024-10-23 | 50.94 | $50.93 | 4436 |
| 2024-10-22 | 50.97 | $50.99 | 2900 |
| 2024-10-21 | 51.00 | $50.99 | 8244 |
| 2024-10-18 | 51.03 | $51.13 | 4814 |
| 2024-10-17 | 51.03 | $51.09 | 9100 |
| 2024-10-16 | 51.04 | $51.17 | 9626 |
| 2024-10-15 | 51.02 | $51.10 | 8400 |
| 2024-10-14 | 51.04 | $51.10 | 2300 |
| 2024-10-11 | 51.05 | $51.09 | 5721 |
| 2024-10-10 | 51.07 | $51.05 | 5832 |
| 2024-10-09 | 51.12 | $51.01 | 5034 |
| 2024-10-08 | 51.18 | $51.06 | 7100 |
| 2024-10-07 | 51.25 | $51.01 | 12942 |
| 2024-10-04 | 51.35 | $51.08 | 2900 |
| 2024-10-03 | 51.44 | $51.27 | 15500 |
| 2024-10-02 | 51.50 | $51.37 | 3405 |
| 2024-10-01 | 51.54 | $51.38 | 8903 |
| 2024-09-30 | 51.58 | $51.50 | 3900 |
| 2024-09-27 | 51.59 | $51.58 | 2501 |
| 2024-09-26 | 51.58 | $51.50 | 16744 |
| 2024-09-25 | 51.59 | $51.50 | 3704 |
| 2024-09-24 | 51.59 | $51.61 | 5610 |
| 2024-09-23 | 51.56 | $51.54 | 3400 |
| 2024-09-20 | 51.55 | $51.56 | 2532 |
| 2024-09-19 | 51.52 | $51.51 | 3328 |
| 2024-09-18 | 51.50 | $51.46 | 16600 |
| 2024-09-17 | 51.49 | $51.50 | 5116 |
| 2024-09-16 | 51.47 | $51.51 | 5800 |
| 2024-09-13 | 51.43 | $51.46 | 2300 |
| 2024-09-12 | 51.40 | $51.39 | 10800 |
| 2024-09-11 | 51.38 | $51.38 | 9934 |
| 2024-09-10 | 51.36 | $51.41 | 9817 |
| 2024-09-09 | 51.32 | $51.32 | 11800 |
| 2024-09-06 | 51.30 | $51.32 | 4748 |
| 2024-09-05 | 51.27 | $51.26 | 12419 |
| 2024-09-04 | 51.26 | $51.19 | 3243 |
| 2024-09-03 | 51.26 | $51.08 | 22747 |
| 2024-08-30 | 51.29 | $51.24 | 10800 |
| 2024-08-29 | 51.28 | $51.26 | 10100 |
| 2024-08-28 | 51.26 | $51.25 | 5608 |
| 2024-08-27 | 51.23 | $51.26 | 3500 |
| 2024-08-26 | 51.20 | $51.23 | 2041 |
| 2024-08-23 | 51.16 | $51.22 | 2538 |
| 2024-08-22 | 51.11 | $51.08 | 4714 |
| 2024-08-21 | 51.09 | $51.15 | 7900 |
| 2024-08-20 | 51.05 | $51.07 | 6800 |
| 2024-08-19 | 51.02 | $50.98 | 7400 |
| 2024-08-16 | 51.01 | $50.99 | 8108 |
| 2024-08-15 | 50.99 | $50.93 | 6100 |
| 2024-08-14 | 50.98 | $51.04 | 2400 |
| 2024-08-13 | 50.94 | $51.00 | 4700 |
| 2024-08-12 | 50.89 | $50.84 | 5200 |
| 2024-08-09 | 50.89 | $50.86 | 20833 |
| 2024-08-08 | 50.88 | $50.79 | 12200 |
| 2024-08-07 | 50.88 | $50.78 | 3500 |
| 2024-08-06 | 50.89 | $50.82 | 5300 |
| 2024-08-05 | 50.88 | $50.87 | 11400 |
| 2024-08-02 | 50.85 | $51.00 | 17900 |
| 2024-08-01 | 50.77 | $50.73 | 6831 |
| 2024-07-31 | 50.76 | $50.83 | 4805 |
| 2024-07-30 | 50.71 | $50.76 | 16400 |
| 2024-07-29 | 50.67 | $50.73 | 27415 |
| 2024-07-26 | 50.62 | $50.65 | 3000 |
| 2024-07-25 | 50.60 | $50.55 | 2600 |
| 2024-07-24 | 50.60 | $50.55 | 6122 |
| 2024-07-23 | 50.59 | $50.54 | 6903 |
| 2024-07-22 | 50.59 | $50.52 | 14200 |
| 2024-07-19 | 50.59 | $50.51 | 1200 |
| 2024-07-18 | 50.59 | $50.55 | 3800 |
| 2024-07-17 | 50.57 | $50.63 | 8500 |
| 2024-07-16 | 50.53 | $50.58 | 26627 |
| 2024-07-15 | 50.49 | $50.55 | 27900 |
| 2024-07-12 | 50.45 | $50.58 | 16600 |
| 2024-07-11 | 50.38 | $50.50 | 1500 |
| 2024-07-10 | 50.33 | $50.38 | 3300 |
| 2024-07-09 | 50.31 | $50.34 | 3516 |
| 2024-07-08 | 50.29 | $50.33 | 2022 |
| 2024-07-05 | 50.26 | $50.37 | 18212 |
| 2024-07-03 | 50.22 | $50.22 | 3000 |
| 2024-07-02 | 50.22 | $50.09 | 5400 |
| 2024-07-01 | 50.26 | $50.05 | 14000 |
| 2024-06-28 | 50.32 | $50.26 | 6735 |
| 2024-06-27 | 50.32 | $50.26 | 6400 |
| 2024-06-26 | 50.33 | $50.21 | 3700 |
| 2024-06-25 | 50.34 | $50.29 | 10400 |
| 2024-06-24 | 50.34 | $50.29 | 3900 |
| 2024-06-21 | 50.33 | $50.29 | 6100 |
| 2024-06-20 | 50.32 | $50.29 | 11248 |
| 2024-06-18 | 50.30 | $50.30 | 6535 |
| 2024-06-17 | 50.28 | $50.23 | 4500 |
| 2024-06-14 | 50.26 | $50.28 | 3406 |
| 2024-06-13 | 50.23 | $50.33 | 5522 |
| 2024-06-12 | 50.18 | $50.23 | 3301 |
| 2024-06-11 | 50.14 | $50.09 | 1400 |
| 2024-06-10 | 50.14 | $50.03 | 16538 |
| 2024-06-07 | 50.15 | $50.04 | 14700 |
| 2024-06-06 | 50.16 | $50.22 | 9501 |
| 2024-06-05 | 50.12 | $50.24 | 8715 |
| 2024-06-04 | 50.05 | $50.18 | 14700 |
| 2024-06-03 | 50.00 | $50.09 | 7782 |
| 2024-05-31 | 49.95 | $50.00 | 12116 |
| 2024-05-30 | 49.93 | $49.89 | 529617 |
| 2024-05-29 | 49.93 | $49.81 | 3315 |
| 2024-05-28 | 49.96 | $49.85 | 5300 |
| 2024-05-24 | 49.99 | $49.91 | 4600 |
| 2024-05-23 | 49.99 | $49.89 | 242600 |
| 2024-05-22 | 50.01 | $49.96 | 1120 |
| 2024-05-21 | 50.00 | $49.99 | 832 |
| 2024-05-20 | 49.99 | $49.97 | 100 |
| 2024-05-17 | 49.97 | $49.98 | 1200 |
| 2024-05-16 | 49.95 | $49.98 | 100 |
| 2024-05-15 | 49.92 | $50.04 | 330 |
| 2024-05-14 | 49.86 | $49.89 | 2000 |
| 2024-05-13 | 49.84 | $49.82 | 200 |
| 2024-05-10 | 49.83 | $49.83 | 100 |
| 2024-05-09 | 49.82 | $49.85 | 100 |
| 2024-05-08 | 49.80 | $49.86 | 100 |
| 2024-05-07 | 49.78 | $49.89 | 300 |
| 2024-05-06 | 49.74 | $49.86 | 100 |
| 2024-05-03 | 49.70 | $49.86 | 100 |
| 2024-05-02 | 49.65 | $49.73 | 100 |
| 2024-05-01 | 49.63 | $49.67 | 100 |
| 2024-04-30 | 49.63 | $49.67 | 100 |
| 2024-04-29 | 49.63 | $49.74 | 100 |
| 2024-04-26 | 49.61 | $49.69 | 100 |
| 2024-04-25 | 49.60 | $49.72 | 100 |
| 2024-04-24 | 49.58 | $49.72 | 100 |
| 2024-04-23 | 49.57 | $49.72 | 100 |
| 2024-04-22 | 49.54 | $49.65 | 109 |
| 2024-04-19 | 49.54 | $49.59 | 100 |
| 2024-04-18 | 49.57 | $49.57 | 1915 |
| 2024-04-17 | 49.60 | $49.61 | 200 |
| 2024-04-16 | 49.63 | $49.53 | 1506 |
| 2024-04-15 | 49.70 | $49.61 | 600 |
| 2024-04-12 | 49.76 | $49.73 | 106 |
| 2024-04-11 | 49.80 | $49.68 | 100 |
| 2024-04-10 | 49.86 | $49.65 | 100 |
| 2024-04-09 | 49.94 | $49.93 | 328 |
| 2024-04-08 | 49.96 | $49.89 | 100 |
| 2024-04-05 | 49.99 | $49.93 | 100 |
| 2024-04-04 | 50.02 | $49.96 | 100 |
| 2024-04-03 | 50.05 | $49.96 | 5229 |
| 2024-04-02 | 50.08 | $49.91 | 300 |
| 2024-04-01 | 50.14 | $49.92 | 727 |
| 2024-03-28 | 50.21 | $50.23 | 344 |
| 2024-03-27 | 50.19 | $50.29 | 400 |
| 2024-03-26 | 50.14 | $50.17 | 100 |
| 2024-03-25 | 50.13 | $50.18 | 109 |
| 2024-03-22 | 50.11 | $50.23 | 100 |
| 2024-03-21 | 50.07 | $50.15 | 100 |
| 2024-03-20 | 50.05 | $50.15 | 100 |
| 2024-03-19 | 50.02 | $50.06 | 836 |
| 2024-03-18 | 50.02 | $49.99 | 2500 |
| 2024-03-15 | 50.03 | $49.98 | 100 |
| 2024-03-14 | 50.06 | $50.00 | 400 |
| 2024-03-13 | 50.08 | $50.09 | 408 |
| 2024-03-12 | 50.09 | $50.10 | 402 |
| 2024-03-11 | 50.09 | $50.16 | 100 |
| 2024-03-08 | 50.07 | $50.19 | 500 |
| 2024-03-07 | 50.04 | $50.14 | 428 |
| 2024-03-06 | 50.02 | $50.05 | 8412 |
| 2024-03-05 | 50.02 | $50.04 | 100 |
| 2024-03-04 | 50.03 | $49.97 | 300 |
| 2024-03-01 | 50.06 | $50.01 | 216 |
| 2024-02-29 | 50.09 | $50.12 | 300 |
| 2024-02-28 | 50.09 | $50.07 | 100 |
| 2024-02-27 | 50.11 | $50.07 | 301 |
| 2024-02-26 | 50.13 | $50.06 | 209 |
| 2024-02-23 | 50.16 | $50.19 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.34
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.21
Average
51.01
Maximum
71.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 44.34 | $50.68 | 13125 |
| 2026-08-07 | 47.53 | $50.76 | 83917 |
| 2026-08-06 | 44.20 | $50.69 | 11303 |
| 2026-08-05 | 46.61 | $50.75 | 26900 |
| 2026-08-04 | 45.19 | $50.72 | 22334 |
| 2026-08-03 | 40.69 | $50.63 | 14734 |
| 2026-07-31 | 46.76 | $50.78 | 10124 |
| 2026-07-30 | 47.66 | $50.80 | 23937 |
| 2026-07-29 | 45.68 | $50.76 | 18600 |
| 2026-07-28 | 46.09 | $50.77 | 18425 |
| 2026-07-27 | 41.54 | $50.68 | 15844 |
| 2026-07-24 | 41.02 | $50.67 | 18700 |
| 2026-07-23 | 38.93 | $50.63 | 72823 |
| 2026-07-22 | 41.74 | $50.71 | 14200 |
| 2026-07-21 | 43.21 | $50.75 | 7749 |
| 2026-07-20 | 45.11 | $50.80 | 8729 |
| 2026-07-17 | 47.07 | $50.85 | 25000 |
| 2026-07-16 | 47.07 | $50.85 | 7049 |
| 2026-07-15 | 47.45 | $50.86 | 24243 |
| 2026-07-14 | 43.17 | $50.76 | 41530 |
| 2026-07-13 | 39.43 | $50.68 | 8900 |
| 2026-07-10 | 42.42 | $50.77 | 5600 |
| 2026-07-09 | 43.82 | $50.81 | 11617 |
| 2026-07-08 | 42.00 | $50.77 | 5900 |
| 2026-07-07 | 42.65 | $50.79 | 86722 |
| 2026-07-06 | 46.83 | $50.91 | 10900 |
| 2026-07-02 | 45.99 | $50.89 | 7935 |
| 2026-07-01 | 43.01 | $50.82 | 23000 |
| 2026-06-30 | 51.96 | $51.05 | 5700 |
| 2026-06-29 | 55.29 | $51.12 | 25700 |
| 2026-06-26 | 53.68 | $51.08 | 5912 |
| 2026-06-25 | 52.46 | $51.05 | 12500 |
| 2026-06-24 | 50.82 | $51.01 | 7930 |
| 2026-06-23 | 47.37 | $50.93 | 16200 |
| 2026-06-22 | 45.55 | $50.89 | 24200 |
| 2026-06-18 | 47.50 | $50.94 | 9100 |
| 2026-06-17 | 43.36 | $50.85 | 23943 |
| 2026-06-16 | 50.99 | $51.03 | 23800 |
| 2026-06-15 | 50.06 | $51.01 | 13723 |
| 2026-06-12 | 48.68 | $50.98 | 29138 |
| 2026-06-11 | 48.68 | $50.98 | 11300 |
| 2026-06-10 | 41.90 | $50.84 | 24800 |
| 2026-06-09 | 42.28 | $50.85 | 19100 |
| 2026-06-08 | 39.69 | $50.80 | 17600 |
| 2026-06-05 | 39.17 | $50.79 | 55800 |
| 2026-06-04 | 44.23 | $50.93 | 23000 |
| 2026-06-03 | 43.73 | $50.92 | 49603 |
| 2026-06-02 | 43.73 | $50.92 | 9900 |
| 2026-06-01 | 44.09 | $50.93 | 11400 |
| 2026-05-29 | 53.00 | $51.15 | 8900 |
| 2026-05-28 | 51.30 | $51.11 | 11500 |
| 2026-05-27 | 49.11 | $51.06 | 39600 |
| 2026-05-26 | 47.78 | $51.03 | 19500 |
| 2026-05-22 | 43.55 | $50.94 | 21500 |
| 2026-05-21 | 43.06 | $50.93 | 22400 |
| 2026-05-20 | 43.42 | $50.94 | 359600 |
| 2026-05-19 | 37.00 | $50.81 | 19403 |
| 2026-05-18 | 38.93 | $50.87 | 23800 |
| 2026-05-15 | 39.93 | $50.90 | 89600 |
| 2026-05-14 | 42.69 | $50.98 | 95220 |
| 2026-05-13 | 44.13 | $51.02 | 38048 |
| 2026-05-12 | 42.75 | $50.99 | 24700 |
| 2026-05-11 | 45.23 | $51.06 | 304700 |
| 2026-05-08 | 46.71 | $51.10 | 33400 |
| 2026-05-07 | 44.56 | $51.05 | 39600 |
| 2026-05-06 | 45.97 | $51.09 | 24100 |
| 2026-05-05 | 42.52 | $51.01 | 34800 |
| 2026-05-04 | 41.19 | $50.98 | 6213 |
| 2026-05-01 | 42.12 | $51.01 | 21700 |
| 2026-04-30 | 47.94 | $51.18 | 6500 |
| 2026-04-29 | 44.97 | $51.11 | 7733 |
| 2026-04-28 | 49.16 | $51.22 | 28934 |
| 2026-04-27 | 50.38 | $51.25 | 7200 |
| 2026-04-24 | 52.02 | $51.29 | 6500 |
| 2026-04-23 | 50.10 | $51.24 | 10642 |
| 2026-04-22 | 51.67 | $51.28 | 24400 |
| 2026-04-21 | 51.30 | $51.27 | 51200 |
| 2026-04-20 | 54.00 | $51.34 | 13100 |
| 2026-04-17 | 53.34 | $51.32 | 37800 |
| 2026-04-16 | 50.62 | $51.24 | 26500 |
| 2026-04-15 | 50.62 | $51.24 | 25119 |
| 2026-04-14 | 51.99 | $51.28 | 65616 |
| 2026-04-13 | 49.05 | $51.19 | 15000 |
| 2026-04-10 | 46.99 | $51.13 | 24245 |
| 2026-04-09 | 48.22 | $51.17 | 13647 |
| 2026-04-08 | 46.56 | $51.12 | 21303 |
| 2026-04-07 | 43.82 | $51.04 | 18900 |
| 2026-04-06 | 42.06 | $50.99 | 26500 |
| 2026-04-02 | 43.62 | $51.05 | 41924 |
| 2026-04-01 | 41.55 | $50.99 | 20000 |
| 2026-03-31 | 45.80 | $51.15 | 30142 |
| 2026-03-30 | 39.97 | $50.99 | 20700 |
| 2026-03-27 | 35.44 | $50.88 | 16247 |
| 2026-03-26 | 34.59 | $50.86 | 54900 |
| 2026-03-25 | 38.45 | $51.02 | 18700 |
| 2026-03-24 | 35.46 | $50.95 | 20600 |
| 2026-03-23 | 38.51 | $51.07 | 20224 |
| 2026-03-20 | 32.03 | $50.93 | 50122 |
| 2026-03-19 | 37.69 | $51.14 | 30500 |
| 2026-03-18 | 32.85 | $51.05 | 8200 |
| 2026-03-17 | 36.77 | $51.18 | 15900 |
| 2026-03-16 | 32.03 | $51.10 | 23200 |
| 2026-03-13 | 28.21 | $51.04 | 17128 |
| 2026-03-12 | 29.25 | $51.08 | 34217 |
| 2026-03-11 | 35.11 | $51.27 | 19041 |
| 2026-03-10 | 40.37 | $51.40 | 19216 |
| 2026-03-09 | 42.22 | $51.44 | 52600 |
| 2026-03-06 | 38.90 | $51.39 | 15427 |
| 2026-03-05 | 40.67 | $51.43 | 40900 |
| 2026-03-04 | 43.00 | $51.48 | 12100 |
| 2026-03-03 | 43.00 | $51.48 | 24300 |
| 2026-03-02 | 44.38 | $51.51 | 118828 |
| 2026-02-27 | 61.14 | $51.78 | 24700 |
| 2026-02-26 | 59.53 | $51.75 | 24549 |
| 2026-02-25 | 57.87 | $51.72 | 17828 |
| 2026-02-24 | 58.63 | $51.73 | 20212 |
| 2026-02-23 | 60.92 | $51.76 | 24216 |
| 2026-02-20 | 58.34 | $51.71 | 20100 |
| 2026-02-19 | 57.82 | $51.70 | 17838 |
| 2026-02-18 | 56.78 | $51.68 | 20308 |
| 2026-02-17 | 57.45 | $51.69 | 24300 |
| 2026-02-13 | 59.46 | $51.72 | 23749 |
| 2026-02-12 | 55.52 | $51.64 | 16100 |
| 2026-02-11 | 52.21 | $51.58 | 303800 |
| 2026-02-10 | 53.47 | $51.60 | 45600 |
| 2026-02-09 | 52.38 | $51.58 | 11006 |
| 2026-02-06 | 50.16 | $51.54 | 46600 |
| 2026-02-05 | 51.29 | $51.56 | 55915 |
| 2026-02-04 | 43.37 | $51.43 | 12115 |
| 2026-02-03 | 43.37 | $51.43 | 10619 |
| 2026-02-02 | 43.87 | $51.44 | 17800 |
| 2026-01-30 | 58.45 | $51.67 | 18912 |
| 2026-01-29 | 55.39 | $51.62 | 31831 |
| 2026-01-28 | 53.43 | $51.59 | 30541 |
| 2026-01-27 | 54.18 | $51.60 | 33628 |
| 2026-01-26 | 52.27 | $51.57 | 14500 |
| 2026-01-23 | 52.27 | $51.57 | 28800 |
| 2026-01-22 | 49.06 | $51.52 | 27000 |
| 2026-01-21 | 49.70 | $51.53 | 184800 |
| 2026-01-20 | 45.70 | $51.47 | 91134 |
| 2026-01-16 | 46.88 | $51.49 | 38834 |
| 2026-01-15 | 47.46 | $51.50 | 50308 |
| 2026-01-14 | 50.44 | $51.55 | 62900 |
| 2026-01-13 | 48.60 | $51.52 | 54635 |
| 2026-01-12 | 45.40 | $51.47 | 62700 |
| 2026-01-09 | 45.94 | $51.48 | 132500 |
| 2026-01-08 | 45.94 | $51.48 | 89000 |
| 2026-01-07 | 48.02 | $51.52 | 61520 |
| 2026-01-06 | 49.07 | $51.54 | 57913 |
| 2026-01-05 | 46.86 | $51.50 | 90800 |
| 2026-01-02 | 45.73 | $51.48 | 18600 |
| 2025-12-31 | 45.73 | $51.48 | 7930 |
| 2025-12-30 | 46.62 | $51.50 | 15307 |
| 2025-12-29 | 59.87 | $51.74 | 11800 |
| 2025-12-26 | 58.47 | $51.71 | 8741 |
| 2025-12-24 | 55.52 | $51.65 | 7321 |
| 2025-12-23 | 53.42 | $51.61 | 66800 |
| 2025-12-22 | 51.80 | $51.58 | 18931 |
| 2025-12-19 | 52.38 | $51.59 | 11530 |
| 2025-12-18 | 54.10 | $51.62 | 43906 |
| 2025-12-17 | 49.94 | $51.54 | 22500 |
| 2025-12-16 | 50.48 | $51.55 | 90942 |
| 2025-12-15 | 47.79 | $51.50 | 69846 |
| 2025-12-12 | 46.69 | $51.48 | 15200 |
| 2025-12-11 | 48.14 | $51.51 | 9500 |
| 2025-12-10 | 48.61 | $51.52 | 12533 |
| 2025-12-09 | 41.44 | $51.39 | 49520 |
| 2025-12-08 | 43.67 | $51.44 | 21109 |
| 2025-12-05 | 45.05 | $51.47 | 19049 |
| 2025-12-04 | 45.50 | $51.48 | 23300 |
| 2025-12-03 | 47.32 | $51.52 | 27007 |
| 2025-12-02 | 44.14 | $51.46 | 17025 |
| 2025-12-01 | 42.49 | $51.43 | 19420 |
| 2025-11-28 | 55.45 | $51.68 | 7300 |
| 2025-11-26 | 56.10 | $51.69 | 18200 |
| 2025-11-25 | 55.10 | $51.67 | 22300 |
| 2025-11-24 | 51.42 | $51.60 | 17500 |
| 2025-11-21 | 49.74 | $51.57 | 158005 |
| 2025-11-20 | 48.04 | $51.54 | 21526 |
| 2025-11-19 | 45.09 | $51.49 | 8200 |
| 2025-11-18 | 44.50 | $51.48 | 113200 |
| 2025-11-17 | 42.72 | $51.45 | 12521 |
| 2025-11-14 | 42.72 | $51.45 | 11704 |
| 2025-11-13 | 41.59 | $51.43 | 12500 |
| 2025-11-12 | 45.41 | $51.52 | 42838 |
| 2025-11-11 | 48.71 | $51.59 | 10026 |
| 2025-11-10 | 43.09 | $51.49 | 69702 |
| 2025-11-07 | 43.55 | $51.50 | 14200 |
| 2025-11-06 | 43.99 | $51.51 | 24500 |
| 2025-11-05 | 38.70 | $51.42 | 17302 |
| 2025-11-04 | 40.73 | $51.47 | 19710 |
| 2025-11-03 | 39.52 | $51.45 | 12200 |
| 2025-10-31 | 50.18 | $51.67 | 12531 |
| 2025-10-30 | 50.18 | $51.67 | 17000 |
| 2025-10-29 | 52.50 | $51.71 | 24624 |
| 2025-10-28 | 60.48 | $51.83 | 15341 |
| 2025-10-27 | 60.00 | $51.82 | 9404 |
| 2025-10-24 | 59.53 | $51.81 | 27100 |
| 2025-10-23 | 55.58 | $51.73 | 13503 |
| 2025-10-22 | 59.00 | $51.78 | 7944 |
| 2025-10-21 | 59.00 | $51.78 | 45200 |
| 2025-10-20 | 60.34 | $51.80 | 8000 |
| 2025-10-17 | 58.08 | $51.75 | 10624 |
| 2025-10-16 | 60.03 | $51.78 | 10226 |
| 2025-10-15 | 56.82 | $51.71 | 20900 |
| 2025-10-14 | 56.34 | $51.70 | 16719 |
| 2025-10-13 | 52.88 | $51.63 | 6311 |
| 2025-10-10 | 49.63 | $51.57 | 39713 |
| 2025-10-09 | 46.71 | $51.52 | 9633 |
| 2025-10-08 | 48.86 | $51.56 | 11713 |
| 2025-10-07 | 51.68 | $51.61 | 11613 |
| 2025-10-06 | 48.88 | $51.56 | 13300 |
| 2025-10-03 | 50.55 | $51.59 | 17704 |
| 2025-10-02 | 52.25 | $51.62 | 12600 |
| 2025-10-01 | 52.25 | $51.62 | 8800 |
| 2025-09-30 | 57.47 | $51.71 | 39400 |
| 2025-09-29 | 55.10 | $51.66 | 9000 |
| 2025-09-26 | 53.63 | $51.63 | 17300 |
| 2025-09-25 | 51.62 | $51.59 | 11317 |
| 2025-09-24 | 56.25 | $51.67 | 13008 |
| 2025-09-23 | 60.09 | $51.73 | 10700 |
| 2025-09-22 | 59.21 | $51.71 | 15900 |
| 2025-09-19 | 62.49 | $51.76 | 30335 |
| 2025-09-18 | 60.84 | $51.72 | 13200 |
| 2025-09-17 | 61.48 | $51.73 | 12700 |
| 2025-09-16 | 63.39 | $51.76 | 11100 |
| 2025-09-15 | 63.39 | $51.76 | 25608 |
| 2025-09-12 | 61.22 | $51.70 | 26200 |
| 2025-09-11 | 62.99 | $51.73 | 28424 |
| 2025-09-10 | 61.58 | $51.69 | 60100 |
| 2025-09-09 | 59.38 | $51.63 | 13344 |
| 2025-09-08 | 62.80 | $51.69 | 63500 |
| 2025-09-05 | 61.76 | $51.66 | 15700 |
| 2025-09-04 | 59.21 | $51.59 | 132540 |
| 2025-09-03 | 55.60 | $51.50 | 33602 |
| 2025-09-02 | 51.52 | $51.41 | 50747 |
| 2025-08-29 | 66.31 | $51.64 | 37800 |
| 2025-08-28 | 65.90 | $51.63 | 55544 |
| 2025-08-27 | 66.66 | $51.64 | 77249 |
| 2025-08-26 | 65.91 | $51.62 | 33837 |
| 2025-08-25 | 64.00 | $51.57 | 54540 |
| 2025-08-22 | 64.00 | $51.57 | 12600 |
| 2025-08-21 | 57.03 | $51.41 | 18900 |
| 2025-08-20 | 61.25 | $51.47 | 11700 |
| 2025-08-19 | 60.79 | $51.46 | 245402 |
| 2025-08-18 | 59.89 | $51.44 | 12000 |
| 2025-08-15 | 59.44 | $51.43 | 17938 |
| 2025-08-14 | 60.07 | $51.44 | 9734 |
| 2025-08-13 | 63.96 | $51.50 | 16916 |
| 2025-08-12 | 60.74 | $51.42 | 21400 |
| 2025-08-11 | 58.08 | $51.36 | 149702 |
| 2025-08-08 | 56.69 | $51.33 | 11700 |
| 2025-08-07 | 59.18 | $51.37 | 14639 |
| 2025-08-06 | 59.81 | $51.38 | 14204 |
| 2025-08-05 | 59.40 | $51.37 | 23200 |
| 2025-08-04 | 61.17 | $51.40 | 10037 |
| 2025-08-01 | 60.04 | $51.37 | 5300 |
| 2025-07-31 | 56.43 | $51.28 | 15400 |
| 2025-07-30 | 56.97 | $51.29 | 15700 |
| 2025-07-29 | 59.13 | $51.33 | 11400 |
| 2025-07-28 | 56.79 | $51.27 | 9200 |
| 2025-07-25 | 57.84 | $51.29 | 15500 |
| 2025-07-24 | 56.31 | $51.25 | 11540 |
| 2025-07-23 | 57.81 | $51.28 | 19505 |
| 2025-07-22 | 60.35 | $51.33 | 9500 |
| 2025-07-21 | 59.33 | $51.30 | 54200 |
| 2025-07-18 | 56.87 | $51.23 | 59600 |
| 2025-07-17 | 54.64 | $51.17 | 29100 |
| 2025-07-16 | 53.50 | $51.14 | 97000 |
| 2025-07-15 | 49.47 | $51.04 | 23437 |
| 2025-07-14 | 51.60 | $51.09 | 30012 |
| 2025-07-11 | 51.60 | $51.09 | 10426 |
| 2025-07-10 | 52.82 | $51.12 | 13000 |
| 2025-07-09 | 53.23 | $51.13 | 12204 |
| 2025-07-08 | 49.59 | $51.03 | 19502 |
| 2025-07-07 | 51.89 | $51.09 | 21540 |
| 2025-07-03 | 52.66 | $51.11 | 44805 |
| 2025-07-02 | 55.00 | $51.17 | 29722 |
| 2025-07-01 | 55.00 | $51.17 | 15623 |
| 2025-06-30 | 64.96 | $51.40 | 12000 |
| 2025-06-27 | 63.02 | $51.33 | 33335 |
| 2025-06-26 | 63.98 | $51.35 | 179100 |
| 2025-06-25 | 60.56 | $51.23 | 8544 |
| 2025-06-24 | 61.02 | $51.24 | 11539 |
| 2025-06-23 | 59.56 | $51.19 | 149707 |
| 2025-06-20 | 57.76 | $51.13 | 41822 |
| 2025-06-18 | 55.90 | $51.07 | 16405 |
| 2025-06-17 | 55.27 | $51.05 | 38900 |
| 2025-06-16 | 53.39 | $50.99 | 8043 |
| 2025-06-13 | 53.08 | $50.98 | 13200 |
| 2025-06-12 | 56.31 | $51.07 | 10203 |
| 2025-06-11 | 53.31 | $50.97 | 26406 |
| 2025-06-10 | 51.41 | $50.91 | 18900 |
| 2025-06-09 | 50.45 | $50.88 | 27800 |
| 2025-06-06 | 48.52 | $50.82 | 11715 |
| 2025-06-05 | 52.05 | $50.93 | 15637 |
| 2025-06-04 | 55.54 | $51.03 | 66977 |
| 2025-06-03 | 51.86 | $50.91 | 60740 |
| 2025-06-02 | 51.86 | $50.91 | 31512 |
| 2025-05-30 | 58.82 | $51.10 | 40300 |
| 2025-05-29 | 56.48 | $51.02 | 26800 |
| 2025-05-28 | 54.33 | $50.95 | 15200 |
| 2025-05-27 | 57.82 | $51.04 | 54648 |
| 2025-05-23 | 54.08 | $50.92 | 9300 |
| 2025-05-22 | 53.09 | $50.89 | 11300 |
| 2025-05-21 | 50.39 | $50.81 | 57738 |
| 2025-05-20 | 54.49 | $50.92 | 26523 |
| 2025-05-19 | 55.27 | $50.94 | 13347 |
| 2025-05-16 | 53.37 | $50.88 | 12300 |
| 2025-05-15 | 52.41 | $50.85 | 27514 |
| 2025-05-14 | 47.64 | $50.71 | 16608 |
| 2025-05-13 | 49.67 | $50.77 | 11134 |
| 2025-05-12 | 48.63 | $50.74 | 18300 |
| 2025-05-09 | 48.63 | $50.74 | 9415 |
| 2025-05-08 | 48.63 | $50.74 | 14400 |
| 2025-05-07 | 51.36 | $50.83 | 6100 |
| 2025-05-06 | 50.77 | $50.81 | 10600 |
| 2025-05-05 | 49.04 | $50.75 | 9317 |
| 2025-05-02 | 48.75 | $50.74 | 15000 |
| 2025-05-01 | 51.50 | $50.84 | 26125 |
| 2025-04-30 | 58.74 | $51.07 | 4300 |
| 2025-04-29 | 58.74 | $51.07 | 12900 |
| 2025-04-28 | 58.28 | $51.05 | 109400 |
| 2025-04-25 | 55.95 | $50.95 | 7023 |
| 2025-04-24 | 53.21 | $50.84 | 4044 |
| 2025-04-23 | 48.81 | $50.68 | 16900 |
| 2025-04-22 | 47.04 | $50.62 | 5941 |
| 2025-04-21 | 47.30 | $50.63 | 6103 |
| 2025-04-17 | 48.57 | $50.68 | 19800 |
| 2025-04-16 | 48.04 | $50.66 | 23500 |
| 2025-04-15 | 45.08 | $50.55 | 12349 |
| 2025-04-14 | 44.53 | $50.53 | 19213 |
| 2025-04-11 | 37.77 | $50.30 | 8645 |
| 2025-04-10 | 39.99 | $50.41 | 14600 |
| 2025-04-09 | 46.32 | $50.68 | 17634 |
| 2025-04-08 | 38.03 | $50.44 | 13144 |
| 2025-04-07 | 43.03 | $50.63 | 124700 |
| 2025-04-04 | 54.03 | $50.94 | 29600 |
| 2025-04-03 | 58.13 | $51.03 | 52000 |
| 2025-04-02 | 51.08 | $50.85 | 18900 |
| 2025-04-01 | 52.96 | $50.89 | 185126 |
| 2025-03-31 | 61.60 | $51.05 | 21700 |
| 2025-03-28 | 60.45 | $51.02 | 18536 |
| 2025-03-27 | 55.38 | $50.90 | 23738 |
| 2025-03-26 | 54.45 | $50.88 | 23200 |
| 2025-03-25 | 55.55 | $50.90 | 11342 |
| 2025-03-24 | 54.24 | $50.87 | 17005 |
| 2025-03-21 | 58.02 | $50.94 | 6905 |
| 2025-03-20 | 56.80 | $50.91 | 10924 |
| 2025-03-19 | 56.80 | $50.91 | 16200 |
| 2025-03-18 | 51.21 | $50.78 | 24800 |
| 2025-03-17 | 48.79 | $50.73 | 8741 |
| 2025-03-14 | 48.31 | $50.72 | 156000 |
| 2025-03-13 | 48.75 | $50.73 | 19400 |
| 2025-03-12 | 46.91 | $50.69 | 31800 |
| 2025-03-11 | 50.34 | $50.77 | 24236 |
| 2025-03-10 | 55.13 | $50.87 | 7600 |
| 2025-03-07 | 52.56 | $50.81 | 17000 |
| 2025-03-06 | 54.03 | $50.84 | 18047 |
| 2025-03-05 | 54.51 | $50.85 | 17400 |
| 2025-03-04 | 57.44 | $50.91 | 31900 |
| 2025-03-03 | 57.07 | $50.90 | 25500 |
| 2025-02-28 | 64.42 | $51.04 | 11642 |
| 2025-02-27 | 63.47 | $51.01 | 12300 |
| 2025-02-26 | 62.83 | $50.99 | 8846 |
| 2025-02-25 | 62.21 | $50.97 | 11508 |
| 2025-02-24 | 57.85 | $50.84 | 12300 |
| 2025-02-21 | 56.75 | $50.81 | 11520 |
| 2025-02-20 | 52.88 | $50.71 | 18006 |
| 2025-02-19 | 52.47 | $50.70 | 8522 |
| 2025-02-18 | 52.08 | $50.69 | 13100 |
| 2025-02-14 | 52.49 | $50.70 | 7836 |
| 2025-02-13 | 49.07 | $50.61 | 14929 |
| 2025-02-12 | 44.41 | $50.50 | 14930 |
| 2025-02-11 | 48.22 | $50.60 | 14132 |
| 2025-02-10 | 49.42 | $50.63 | 15400 |
| 2025-02-07 | 46.45 | $50.56 | 10934 |
| 2025-02-06 | 49.62 | $50.64 | 7700 |
| 2025-02-05 | 52.15 | $50.70 | 14103 |
| 2025-02-04 | 48.84 | $50.62 | 23301 |
| 2025-02-03 | 45.72 | $50.55 | 55747 |
| 2025-01-31 | 57.06 | $50.79 | 87305 |
| 2025-01-30 | 56.63 | $50.78 | 30111 |
| 2025-01-29 | 56.22 | $50.77 | 18300 |
| 2025-01-28 | 56.73 | $50.78 | 42108 |
| 2025-01-27 | 55.97 | $50.76 | 67714 |
| 2025-01-24 | 51.05 | $50.64 | 16144 |
| 2025-01-23 | 49.26 | $50.60 | 13000 |
| 2025-01-22 | 48.36 | $50.58 | 14700 |
| 2025-01-21 | 50.93 | $50.64 | 26100 |
| 2025-01-17 | 47.86 | $50.57 | 34240 |
| 2025-01-16 | 48.27 | $50.58 | 23200 |
| 2025-01-15 | 46.08 | $50.53 | 45800 |
| 2025-01-14 | 36.92 | $50.35 | 22300 |
| 2025-01-13 | 32.05 | $50.27 | 35100 |
| 2025-01-10 | 33.92 | $50.33 | 289900 |
| 2025-01-08 | 39.78 | $50.49 | 44934 |
| 2025-01-07 | 37.20 | $50.45 | 85800 |
| 2025-01-06 | 38.37 | $50.48 | 39401 |
| 2025-01-03 | 38.37 | $50.48 | 17906 |
| 2025-01-02 | 39.50 | $50.51 | 36002 |
| 2024-12-31 | 39.87 | $50.52 | 18210 |
| 2024-12-30 | 39.33 | $50.51 | 16800 |
| 2024-12-27 | 42.99 | $50.61 | 7500 |
| 2024-12-26 | 43.76 | $50.63 | 13700 |
| 2024-12-24 | 41.25 | $50.58 | 3946 |
| 2024-12-23 | 40.24 | $50.56 | 18900 |
| 2024-12-20 | 41.96 | $50.61 | 38700 |
| 2024-12-19 | 37.38 | $50.52 | 27301 |
| 2024-12-18 | 38.66 | $50.56 | 42900 |
| 2024-12-17 | 44.91 | $50.73 | 22249 |
| 2024-12-16 | 46.16 | $50.76 | 12200 |
| 2024-12-13 | 45.20 | $50.74 | 6200 |
| 2024-12-12 | 48.51 | $50.82 | 46300 |
| 2024-12-11 | 50.25 | $50.86 | 5500 |
| 2024-12-10 | 50.69 | $50.87 | 6400 |
| 2024-12-09 | 50.28 | $50.86 | 3900 |
| 2024-12-06 | 52.77 | $50.92 | 10700 |
| 2024-12-05 | 48.32 | $50.81 | 5820 |
| 2024-12-04 | 48.71 | $50.82 | 2500 |
| 2024-12-03 | 46.20 | $50.76 | 13400 |
| 2024-12-02 | 46.20 | $50.76 | 7700 |
| 2024-11-29 | 55.15 | $50.98 | 517 |
| 2024-11-27 | 51.50 | $50.89 | 5631 |
| 2024-11-26 | 47.91 | $50.81 | 2617 |
| 2024-11-25 | 48.34 | $50.82 | 169300 |
| 2024-11-22 | 40.88 | $50.67 | 13832 |
| 2024-11-21 | 40.88 | $50.67 | 12533 |
| 2024-11-20 | 41.24 | $50.68 | 180024 |
| 2024-11-19 | 43.03 | $50.73 | 27242 |
| 2024-11-18 | 41.58 | $50.70 | 4900 |
| 2024-11-15 | 39.13 | $50.65 | 4237 |
| 2024-11-14 | 37.65 | $50.62 | 8400 |
| 2024-11-13 | 38.85 | $50.66 | 4429 |
| 2024-11-12 | 37.42 | $50.63 | 24714 |
| 2024-11-11 | 41.74 | $50.77 | 20800 |
| 2024-11-08 | 41.74 | $50.77 | 11400 |
| 2024-11-07 | 42.37 | $50.79 | 11600 |
| 2024-11-06 | 33.29 | $50.60 | 10928 |
| 2024-11-05 | 35.83 | $50.69 | 8400 |
| 2024-11-04 | 35.31 | $50.68 | 11600 |
| 2024-11-01 | 29.90 | $50.58 | 6500 |
| 2024-10-31 | 37.30 | $50.83 | 8107 |
| 2024-10-30 | 38.39 | $50.86 | 6800 |
| 2024-10-29 | 41.44 | $50.94 | 4632 |
| 2024-10-28 | 39.73 | $50.91 | 7009 |
| 2024-10-25 | 40.86 | $50.94 | 5644 |
| 2024-10-24 | 41.61 | $50.96 | 6348 |
| 2024-10-23 | 40.04 | $50.93 | 4436 |
| 2024-10-22 | 42.20 | $50.99 | 2900 |
| 2024-10-21 | 42.20 | $50.99 | 8244 |
| 2024-10-18 | 47.58 | $51.13 | 4814 |
| 2024-10-17 | 45.70 | $51.09 | 9100 |
| 2024-10-16 | 49.05 | $51.17 | 9626 |
| 2024-10-15 | 45.75 | $51.10 | 8400 |
| 2024-10-14 | 45.75 | $51.10 | 2300 |
| 2024-10-11 | 45.29 | $51.09 | 5721 |
| 2024-10-10 | 43.48 | $51.05 | 5832 |
| 2024-10-09 | 41.65 | $51.01 | 5034 |
| 2024-10-08 | 43.31 | $51.06 | 7100 |
| 2024-10-07 | 41.07 | $51.01 | 12942 |
| 2024-10-04 | 43.35 | $51.08 | 2900 |
| 2024-10-03 | 50.60 | $51.27 | 15500 |
| 2024-10-02 | 55.22 | $51.37 | 3405 |
| 2024-10-01 | 55.70 | $51.38 | 8903 |
| 2024-09-30 | 61.87 | $51.50 | 3900 |
| 2024-09-27 | 66.53 | $51.58 | 2501 |
| 2024-09-26 | 63.95 | $51.50 | 16744 |
| 2024-09-25 | 63.95 | $51.50 | 3704 |
| 2024-09-24 | 70.72 | $51.61 | 5610 |
| 2024-09-23 | 68.72 | $51.54 | 3400 |
| 2024-09-20 | 70.02 | $51.56 | 2532 |
| 2024-09-19 | 68.61 | $51.51 | 3328 |
| 2024-09-18 | 67.14 | $51.46 | 16600 |
| 2024-09-17 | 69.61 | $51.50 | 5116 |
| 2024-09-16 | 70.23 | $51.51 | 5800 |
| 2024-09-13 | 68.92 | $51.46 | 2300 |
| 2024-09-12 | 67.00 | $51.39 | 10800 |
| 2024-09-11 | 66.72 | $51.38 | 9934 |
| 2024-09-10 | 68.37 | $51.41 | 9817 |
| 2024-09-09 | 65.97 | $51.32 | 11800 |
| 2024-09-06 | 65.97 | $51.32 | 4748 |
| 2024-09-05 | 64.35 | $51.26 | 12419 |
| 2024-09-04 | 62.36 | $51.19 | 3243 |
| 2024-09-03 | 58.93 | $51.08 | 22747 |
| 2024-08-30 | 67.41 | $51.24 | 10800 |
| 2024-08-29 | 68.58 | $51.26 | 10100 |
| 2024-08-28 | 68.32 | $51.25 | 5608 |
| 2024-08-27 | 68.86 | $51.26 | 3500 |
| 2024-08-26 | 68.14 | $51.23 | 2041 |
| 2024-08-23 | 67.90 | $51.22 | 2538 |
| 2024-08-22 | 64.39 | $51.08 | 4714 |
| 2024-08-21 | 67.92 | $51.15 | 7900 |
| 2024-08-20 | 65.89 | $51.07 | 6800 |
| 2024-08-19 | 63.42 | $50.98 | 7400 |
| 2024-08-16 | 63.91 | $50.99 | 8108 |
| 2024-08-15 | 62.25 | $50.93 | 6100 |
| 2024-08-14 | 67.67 | $51.04 | 2400 |
| 2024-08-13 | 66.67 | $51.00 | 4700 |
| 2024-08-12 | 62.21 | $50.84 | 5200 |
| 2024-08-09 | 63.21 | $50.86 | 20833 |
| 2024-08-08 | 61.13 | $50.79 | 12200 |
| 2024-08-07 | 60.83 | $50.78 | 3500 |
| 2024-08-06 | 62.67 | $50.82 | 5300 |
| 2024-08-05 | 65.02 | $50.87 | 11400 |
| 2024-08-02 | 71.63 | $51.00 | 17900 |
| 2024-08-01 | 64.51 | $50.73 | 6831 |
| 2024-07-31 | 70.76 | $50.83 | 4805 |
| 2024-07-30 | 68.75 | $50.76 | 16400 |
| 2024-07-29 | 67.84 | $50.73 | 27415 |
| 2024-07-26 | 65.31 | $50.65 | 3000 |
| 2024-07-25 | 61.72 | $50.55 | 2600 |
| 2024-07-24 | 61.72 | $50.55 | 6122 |
| 2024-07-23 | 61.36 | $50.54 | 6903 |
| 2024-07-22 | 60.65 | $50.52 | 14200 |
| 2024-07-19 | 60.31 | $50.51 | 1200 |
| 2024-07-18 | 62.38 | $50.55 | 3800 |
| 2024-07-17 | 66.73 | $50.63 | 8500 |
| 2024-07-16 | 65.29 | $50.58 | 26627 |
| 2024-07-15 | 64.42 | $50.55 | 27900 |
| 2024-07-12 | 66.00 | $50.58 | 16600 |
| 2024-07-11 | 63.74 | $50.50 | 1500 |
| 2024-07-10 | 59.95 | $50.38 | 3300 |
| 2024-07-09 | 58.58 | $50.34 | 3516 |
| 2024-07-08 | 58.24 | $50.33 | 2022 |
| 2024-07-05 | 60.12 | $50.37 | 18212 |
| 2024-07-03 | 54.96 | $50.22 | 3000 |
| 2024-07-02 | 49.59 | $50.09 | 5400 |
| 2024-07-01 | 47.77 | $50.05 | 14000 |
| 2024-06-28 | 58.26 | $50.26 | 6735 |
| 2024-06-27 | 58.26 | $50.26 | 6400 |
| 2024-06-26 | 56.19 | $50.21 | 3700 |
| 2024-06-25 | 60.76 | $50.29 | 10400 |
| 2024-06-24 | 60.76 | $50.29 | 3900 |
| 2024-06-21 | 60.76 | $50.29 | 6100 |
| 2024-06-20 | 60.76 | $50.29 | 11248 |
| 2024-06-18 | 61.27 | $50.30 | 6535 |
| 2024-06-17 | 58.99 | $50.23 | 4500 |
| 2024-06-14 | 61.44 | $50.28 | 3406 |
| 2024-06-13 | 63.97 | $50.33 | 5522 |
| 2024-06-12 | 60.92 | $50.23 | 3301 |
| 2024-06-11 | 55.96 | $50.09 | 1400 |
| 2024-06-10 | 53.56 | $50.03 | 16538 |
| 2024-06-07 | 54.02 | $50.04 | 14700 |
| 2024-06-06 | 63.47 | $50.22 | 9501 |
| 2024-06-05 | 64.66 | $50.24 | 8715 |
| 2024-06-04 | 62.66 | $50.18 | 14700 |
| 2024-06-03 | 59.38 | $50.09 | 7782 |
| 2024-05-31 | 55.69 | $50.00 | 12116 |
| 2024-05-30 | 50.45 | $49.89 | 529617 |
| 2024-05-29 | 46.05 | $49.81 | 3315 |
| 2024-05-28 | 48.08 | $49.85 | 5300 |
| 2024-05-24 | 51.30 | $49.91 | 4600 |
| 2024-05-23 | 50.24 | $49.89 | 242600 |
| 2024-05-22 | 54.15 | $49.96 | 1120 |
| 2024-05-21 | 55.92 | $49.99 | 832 |
| 2024-05-20 | 54.99 | $49.97 | 100 |
| 2024-05-17 | 55.54 | $49.98 | 1200 |
| 2024-05-16 | 55.54 | $49.98 | 100 |
| 2024-05-15 | 58.77 | $50.04 | 330 |
| 2024-05-14 | 52.17 | $49.89 | 2000 |
| 2024-05-13 | 48.52 | $49.82 | 200 |
| 2024-05-10 | 49.03 | $49.83 | 100 |
| 2024-05-09 | 50.02 | $49.85 | 100 |
| 2024-05-08 | 50.51 | $49.86 | 100 |
| 2024-05-07 | 51.95 | $49.89 | 300 |
| 2024-05-06 | 50.61 | $49.86 | 100 |
| 2024-05-03 | 50.61 | $49.86 | 100 |
| 2024-05-02 | 44.57 | $49.73 | 100 |
| 2024-05-01 | 41.42 | $49.67 | 100 |
| 2024-04-30 | 41.42 | $49.67 | 100 |
| 2024-04-29 | 44.05 | $49.74 | 100 |
| 2024-04-26 | 41.53 | $49.69 | 100 |
| 2024-04-25 | 42.63 | $49.72 | 100 |
| 2024-04-24 | 42.63 | $49.72 | 100 |
| 2024-04-23 | 42.63 | $49.72 | 100 |
| 2024-04-22 | 39.44 | $49.65 | 109 |
| 2024-04-19 | 36.56 | $49.59 | 100 |
| 2024-04-18 | 35.60 | $49.57 | 1915 |
| 2024-04-17 | 36.66 | $49.61 | 200 |
| 2024-04-16 | 32.85 | $49.53 | 1506 |
| 2024-04-15 | 34.84 | $49.61 | 600 |
| 2024-04-12 | 38.13 | $49.73 | 106 |
| 2024-04-11 | 35.73 | $49.68 | 100 |
| 2024-04-10 | 34.27 | $49.65 | 100 |
| 2024-04-09 | 42.88 | $49.93 | 328 |
| 2024-04-08 | 40.87 | $49.89 | 100 |
| 2024-04-05 | 42.28 | $49.93 | 100 |
| 2024-04-04 | 43.36 | $49.96 | 100 |
| 2024-04-03 | 43.36 | $49.96 | 5229 |
| 2024-04-02 | 41.11 | $49.91 | 300 |
| 2024-04-01 | 41.42 | $49.92 | 727 |
| 2024-03-28 | 53.35 | $50.23 | 344 |
| 2024-03-27 | 56.33 | $50.29 | 400 |
| 2024-03-26 | 51.14 | $50.17 | 100 |
| 2024-03-25 | 51.62 | $50.18 | 109 |
| 2024-03-22 | 54.06 | $50.23 | 100 |
| 2024-03-21 | 50.51 | $50.15 | 100 |
| 2024-03-20 | 50.51 | $50.15 | 100 |
| 2024-03-19 | 46.29 | $50.06 | 836 |
| 2024-03-18 | 42.69 | $49.99 | 2500 |
| 2024-03-15 | 42.16 | $49.98 | 100 |
| 2024-03-14 | 42.91 | $50.00 | 400 |
| 2024-03-13 | 46.44 | $50.09 | 408 |
| 2024-03-12 | 46.85 | $50.10 | 402 |
| 2024-03-11 | 49.31 | $50.16 | 100 |
| 2024-03-08 | 50.58 | $50.19 | 500 |
| 2024-03-07 | 48.49 | $50.14 | 428 |
| 2024-03-06 | 44.47 | $50.05 | 8412 |
| 2024-03-05 | 44.01 | $50.04 | 100 |
| 2024-03-04 | 40.74 | $49.97 | 300 |
| 2024-03-01 | 42.07 | $50.01 | 216 |
| 2024-02-29 | 46.01 | $50.12 | 300 |
| 2024-02-28 | 43.74 | $50.07 | 100 |
| 2024-02-27 | 43.74 | $50.07 | 301 |
| 2024-02-26 | 43.31 | $50.06 | 209 |
| 2024-02-23 | 47.83 | $50.19 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.88
2026-08-10
Close Price
$50.68
Vol: 13125
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -71.88 | $50.68 | 13125 |
| 2026-08-07 | -46.88 | $50.76 | 83917 |
| 2026-08-06 | -68.75 | $50.69 | 11303 |
| 2026-08-05 | -50.00 | $50.75 | 26900 |
| 2026-08-04 | -59.38 | $50.72 | 22334 |
| 2026-08-03 | -87.50 | $50.63 | 14734 |
| 2026-07-31 | -40.63 | $50.78 | 10124 |
| 2026-07-30 | -34.38 | $50.80 | 23937 |
| 2026-07-29 | -46.88 | $50.76 | 18600 |
| 2026-07-28 | -63.27 | $50.77 | 18425 |
| 2026-07-27 | -83.02 | $50.68 | 15844 |
| 2026-07-24 | -84.91 | $50.67 | 18700 |
| 2026-07-23 | -92.45 | $50.63 | 72823 |
| 2026-07-22 | -91.11 | $50.71 | 14200 |
| 2026-07-21 | -82.22 | $50.75 | 7749 |
| 2026-07-20 | -71.11 | $50.80 | 8729 |
| 2026-07-17 | -60.00 | $50.85 | 25000 |
| 2026-07-16 | -60.00 | $50.85 | 7049 |
| 2026-07-15 | -57.78 | $50.86 | 24243 |
| 2026-07-14 | -80.00 | $50.76 | 41530 |
| 2026-07-13 | -97.78 | $50.68 | 8900 |
| 2026-07-10 | -92.11 | $50.77 | 5600 |
| 2026-07-09 | -81.58 | $50.81 | 11617 |
| 2026-07-08 | -92.11 | $50.77 | 5900 |
| 2026-07-07 | -94.29 | $50.79 | 86722 |
| 2026-07-06 | -61.76 | $50.91 | 10900 |
| 2026-07-02 | -67.65 | $50.89 | 7935 |
| 2026-07-01 | -88.24 | $50.82 | 23000 |
| 2026-06-30 | -20.59 | $51.05 | 5700 |
| 2026-06-29 | 0.00 | $51.12 | 25700 |
| 2026-06-26 | -25.00 | $51.08 | 5912 |
| 2026-06-25 | -32.50 | $51.05 | 12500 |
| 2026-06-24 | -42.50 | $51.01 | 7930 |
| 2026-06-23 | -62.50 | $50.93 | 16200 |
| 2026-06-22 | -72.50 | $50.89 | 24200 |
| 2026-06-18 | -60.00 | $50.94 | 9100 |
| 2026-06-17 | -82.50 | $50.85 | 23943 |
| 2026-06-16 | -36.59 | $51.03 | 23800 |
| 2026-06-15 | -41.46 | $51.01 | 13723 |
| 2026-06-12 | -48.78 | $50.98 | 29138 |
| 2026-06-11 | -48.78 | $50.98 | 11300 |
| 2026-06-10 | -82.93 | $50.84 | 24800 |
| 2026-06-09 | -80.49 | $50.85 | 19100 |
| 2026-06-08 | -92.68 | $50.80 | 17600 |
| 2026-06-05 | -95.12 | $50.79 | 55800 |
| 2026-06-04 | -60.98 | $50.93 | 23000 |
| 2026-06-03 | -63.41 | $50.92 | 49603 |
| 2026-06-02 | -63.41 | $50.92 | 9900 |
| 2026-06-01 | -60.98 | $50.93 | 11400 |
| 2026-05-29 | -7.32 | $51.15 | 8900 |
| 2026-05-28 | -19.05 | $51.11 | 11500 |
| 2026-05-27 | -30.95 | $51.06 | 39600 |
| 2026-05-26 | -45.83 | $51.03 | 19500 |
| 2026-05-22 | -69.09 | $50.94 | 21500 |
| 2026-05-21 | -70.91 | $50.93 | 22400 |
| 2026-05-20 | -69.09 | $50.94 | 359600 |
| 2026-05-19 | -92.86 | $50.81 | 19403 |
| 2026-05-18 | -100.00 | $50.87 | 23800 |
| 2026-05-15 | -97.83 | $50.90 | 89600 |
| 2026-05-14 | -83.67 | $50.98 | 95220 |
| 2026-05-13 | -75.51 | $51.02 | 38048 |
| 2026-05-12 | -81.63 | $50.99 | 24700 |
| 2026-05-11 | -67.35 | $51.06 | 304700 |
| 2026-05-08 | -59.18 | $51.10 | 33400 |
| 2026-05-07 | -69.39 | $51.05 | 39600 |
| 2026-05-06 | -61.22 | $51.09 | 24100 |
| 2026-05-05 | -77.55 | $51.01 | 34800 |
| 2026-05-04 | -83.67 | $50.98 | 6213 |
| 2026-05-01 | -77.55 | $51.01 | 21700 |
| 2026-04-30 | -42.86 | $51.18 | 6500 |
| 2026-04-29 | -57.14 | $51.11 | 7733 |
| 2026-04-28 | -34.69 | $51.22 | 28934 |
| 2026-04-27 | -28.57 | $51.25 | 7200 |
| 2026-04-24 | -18.52 | $51.29 | 6500 |
| 2026-04-23 | -27.78 | $51.24 | 10642 |
| 2026-04-22 | -20.37 | $51.28 | 24400 |
| 2026-04-21 | -22.22 | $51.27 | 51200 |
| 2026-04-20 | -9.26 | $51.34 | 13100 |
| 2026-04-17 | -12.96 | $51.32 | 37800 |
| 2026-04-16 | -11.36 | $51.24 | 26500 |
| 2026-04-15 | -11.36 | $51.24 | 25119 |
| 2026-04-14 | -2.27 | $51.28 | 65616 |
| 2026-04-13 | -17.07 | $51.19 | 15000 |
| 2026-04-10 | -31.71 | $51.13 | 24245 |
| 2026-04-09 | -21.95 | $51.17 | 13647 |
| 2026-04-08 | -50.91 | $51.12 | 21303 |
| 2026-04-07 | -69.35 | $51.04 | 18900 |
| 2026-04-06 | -77.42 | $50.99 | 26500 |
| 2026-04-02 | -67.74 | $51.05 | 41924 |
| 2026-04-01 | -77.42 | $50.99 | 20000 |
| 2026-03-31 | -55.22 | $51.15 | 30142 |
| 2026-03-30 | -79.10 | $50.99 | 20700 |
| 2026-03-27 | -95.59 | $50.88 | 16247 |
| 2026-03-26 | -100.00 | $50.86 | 54900 |
| 2026-03-25 | -83.16 | $51.02 | 18700 |
| 2026-03-24 | -90.53 | $50.95 | 20600 |
| 2026-03-23 | -77.89 | $51.07 | 20224 |
| 2026-03-20 | -92.63 | $50.93 | 50122 |
| 2026-03-19 | -70.53 | $51.14 | 30500 |
| 2026-03-18 | -96.20 | $51.05 | 8200 |
| 2026-03-17 | -79.75 | $51.18 | 15900 |
| 2026-03-16 | -89.87 | $51.10 | 23200 |
| 2026-03-13 | -97.47 | $51.04 | 17128 |
| 2026-03-12 | -98.65 | $51.08 | 34217 |
| 2026-03-11 | -94.74 | $51.27 | 19041 |
| 2026-03-10 | -74.55 | $51.40 | 19216 |
| 2026-03-09 | -67.27 | $51.44 | 52600 |
| 2026-03-06 | -76.36 | $51.39 | 15427 |
| 2026-03-05 | -80.85 | $51.43 | 40900 |
| 2026-03-04 | -70.21 | $51.48 | 12100 |
| 2026-03-03 | -70.21 | $51.48 | 24300 |
| 2026-03-02 | -75.00 | $51.51 | 118828 |
| 2026-02-27 | -7.50 | $51.78 | 24700 |
| 2026-02-26 | -2.86 | $51.75 | 24549 |
| 2026-02-25 | -11.43 | $51.72 | 17828 |
| 2026-02-24 | -8.57 | $51.73 | 20212 |
| 2026-02-23 | 0.00 | $51.76 | 24216 |
| 2026-02-20 | -6.25 | $51.71 | 20100 |
| 2026-02-19 | -9.38 | $51.70 | 17838 |
| 2026-02-18 | -15.63 | $51.68 | 20308 |
| 2026-02-17 | -12.50 | $51.69 | 24300 |
| 2026-02-13 | -3.13 | $51.72 | 23749 |
| 2026-02-12 | -11.54 | $51.64 | 16100 |
| 2026-02-11 | -34.62 | $51.58 | 303800 |
| 2026-02-10 | -26.92 | $51.60 | 45600 |
| 2026-02-09 | -27.27 | $51.58 | 11006 |
| 2026-02-06 | -39.39 | $51.54 | 46600 |
| 2026-02-05 | -33.33 | $51.56 | 55915 |
| 2026-02-04 | -72.73 | $51.43 | 12115 |
| 2026-02-03 | -72.73 | $51.43 | 10619 |
| 2026-02-02 | -69.70 | $51.44 | 17800 |
| 2026-01-30 | 0.00 | $51.67 | 18912 |
| 2026-01-29 | -6.67 | $51.62 | 31831 |
| 2026-01-28 | -13.79 | $51.59 | 30541 |
| 2026-01-27 | -36.59 | $51.60 | 33628 |
| 2026-01-26 | -43.90 | $51.57 | 14500 |
| 2026-01-23 | -43.90 | $51.57 | 28800 |
| 2026-01-22 | -56.10 | $51.52 | 27000 |
| 2026-01-21 | -53.66 | $51.53 | 184800 |
| 2026-01-20 | -68.29 | $51.47 | 91134 |
| 2026-01-16 | -63.41 | $51.49 | 38834 |
| 2026-01-15 | -60.98 | $51.50 | 50308 |
| 2026-01-14 | -48.78 | $51.55 | 62900 |
| 2026-01-13 | -56.10 | $51.52 | 54635 |
| 2026-01-12 | -68.29 | $51.47 | 62700 |
| 2026-01-09 | -84.38 | $51.48 | 132500 |
| 2026-01-08 | -72.97 | $51.48 | 89000 |
| 2026-01-07 | -62.16 | $51.52 | 61520 |
| 2026-01-06 | -56.76 | $51.54 | 57913 |
| 2026-01-05 | -67.57 | $51.50 | 90800 |
| 2026-01-02 | -72.97 | $51.48 | 18600 |
| 2025-12-31 | -72.97 | $51.48 | 7930 |
| 2025-12-30 | -67.57 | $51.50 | 15307 |
| 2025-12-29 | -2.70 | $51.74 | 11800 |
| 2025-12-26 | -17.50 | $51.71 | 8741 |
| 2025-12-24 | -32.50 | $51.65 | 7321 |
| 2025-12-23 | -42.50 | $51.61 | 66800 |
| 2025-12-22 | -50.00 | $51.58 | 18931 |
| 2025-12-19 | -47.50 | $51.59 | 11530 |
| 2025-12-18 | -40.00 | $51.62 | 43906 |
| 2025-12-17 | -60.00 | $51.54 | 22500 |
| 2025-12-16 | -57.50 | $51.55 | 90942 |
| 2025-12-15 | -70.00 | $51.50 | 69846 |
| 2025-12-12 | -75.00 | $51.48 | 15200 |
| 2025-12-11 | -67.50 | $51.51 | 9500 |
| 2025-12-10 | -65.00 | $51.52 | 12533 |
| 2025-12-09 | -100.00 | $51.39 | 49520 |
| 2025-12-08 | -91.89 | $51.44 | 21109 |
| 2025-12-05 | -88.57 | $51.47 | 19049 |
| 2025-12-04 | -85.71 | $51.48 | 23300 |
| 2025-12-03 | -68.42 | $51.52 | 27007 |
| 2025-12-02 | -84.21 | $51.46 | 17025 |
| 2025-12-01 | -92.11 | $51.43 | 19420 |
| 2025-11-28 | -26.32 | $51.68 | 7300 |
| 2025-11-26 | -12.12 | $51.69 | 18200 |
| 2025-11-25 | -37.21 | $51.67 | 22300 |
| 2025-11-24 | -53.49 | $51.60 | 17500 |
| 2025-11-21 | -60.47 | $51.57 | 158005 |
| 2025-11-20 | -67.44 | $51.54 | 21526 |
| 2025-11-19 | -79.07 | $51.49 | 8200 |
| 2025-11-18 | -81.40 | $51.48 | 113200 |
| 2025-11-17 | -88.37 | $51.45 | 12521 |
| 2025-11-14 | -88.37 | $51.45 | 11704 |
| 2025-11-13 | -93.02 | $51.43 | 12500 |
| 2025-11-12 | -72.09 | $51.52 | 42838 |
| 2025-11-11 | -55.81 | $51.59 | 10026 |
| 2025-11-10 | -79.07 | $51.49 | 69702 |
| 2025-11-07 | -76.74 | $51.50 | 14200 |
| 2025-11-06 | -74.42 | $51.51 | 24500 |
| 2025-11-05 | -95.35 | $51.42 | 17302 |
| 2025-11-04 | -85.71 | $51.47 | 19710 |
| 2025-11-03 | -90.48 | $51.45 | 12200 |
| 2025-10-31 | -47.06 | $51.67 | 12531 |
| 2025-10-30 | -47.06 | $51.67 | 17000 |
| 2025-10-29 | -35.29 | $51.71 | 24624 |
| 2025-10-28 | 0.00 | $51.83 | 15341 |
| 2025-10-27 | -2.94 | $51.82 | 9404 |
| 2025-10-24 | -5.88 | $51.81 | 27100 |
| 2025-10-23 | -29.41 | $51.73 | 13503 |
| 2025-10-22 | -14.71 | $51.78 | 7944 |
| 2025-10-21 | -14.71 | $51.78 | 45200 |
| 2025-10-20 | 0.00 | $51.80 | 8000 |
| 2025-10-17 | -10.34 | $51.75 | 10624 |
| 2025-10-16 | 0.00 | $51.78 | 10226 |
| 2025-10-15 | -33.33 | $51.71 | 20900 |
| 2025-10-14 | -38.24 | $51.70 | 16719 |
| 2025-10-13 | -58.82 | $51.63 | 6311 |
| 2025-10-10 | -76.47 | $51.57 | 39713 |
| 2025-10-09 | -91.18 | $51.52 | 9633 |
| 2025-10-08 | -81.82 | $51.56 | 11713 |
| 2025-10-07 | -66.67 | $51.61 | 11613 |
| 2025-10-06 | -81.82 | $51.56 | 13300 |
| 2025-10-03 | -80.00 | $51.59 | 17704 |
| 2025-10-02 | -70.00 | $51.62 | 12600 |
| 2025-10-01 | -58.33 | $51.62 | 8800 |
| 2025-09-30 | -29.27 | $51.71 | 39400 |
| 2025-09-29 | -34.00 | $51.66 | 9000 |
| 2025-09-26 | -40.00 | $51.63 | 17300 |
| 2025-09-25 | -48.00 | $51.59 | 11317 |
| 2025-09-24 | -32.00 | $51.67 | 13008 |
| 2025-09-23 | -20.00 | $51.73 | 10700 |
| 2025-09-22 | -24.00 | $51.71 | 15900 |
| 2025-09-19 | -14.00 | $51.76 | 30335 |
| 2025-09-18 | -22.00 | $51.72 | 13200 |
| 2025-09-17 | -20.00 | $51.73 | 12700 |
| 2025-09-16 | -10.42 | $51.76 | 11100 |
| 2025-09-15 | -10.42 | $51.76 | 25608 |
| 2025-09-12 | -9.76 | $51.70 | 26200 |
| 2025-09-11 | -2.44 | $51.73 | 28424 |
| 2025-09-10 | -10.00 | $51.69 | 60100 |
| 2025-09-09 | -25.00 | $51.63 | 13344 |
| 2025-09-08 | -8.89 | $51.69 | 63500 |
| 2025-09-05 | -15.56 | $51.66 | 15700 |
| 2025-09-04 | -31.11 | $51.59 | 132540 |
| 2025-09-03 | -51.11 | $51.50 | 33602 |
| 2025-09-02 | -71.11 | $51.41 | 50747 |
| 2025-08-29 | -20.00 | $51.64 | 37800 |
| 2025-08-28 | -20.41 | $51.63 | 55544 |
| 2025-08-27 | -18.37 | $51.64 | 77249 |
| 2025-08-26 | 0.00 | $51.62 | 33837 |
| 2025-08-25 | -2.94 | $51.57 | 54540 |
| 2025-08-22 | -2.86 | $51.57 | 12600 |
| 2025-08-21 | -33.33 | $51.41 | 18900 |
| 2025-08-20 | -12.50 | $51.47 | 11700 |
| 2025-08-19 | -15.63 | $51.46 | 245402 |
| 2025-08-18 | -21.88 | $51.44 | 12000 |
| 2025-08-15 | -25.00 | $51.43 | 17938 |
| 2025-08-14 | -21.21 | $51.44 | 9734 |
| 2025-08-13 | -2.50 | $51.50 | 16916 |
| 2025-08-12 | -2.86 | $51.42 | 21400 |
| 2025-08-11 | -17.50 | $51.36 | 149702 |
| 2025-08-08 | -23.08 | $51.33 | 11700 |
| 2025-08-07 | -10.53 | $51.37 | 14639 |
| 2025-08-06 | -7.89 | $51.38 | 14204 |
| 2025-08-05 | -10.53 | $51.37 | 23200 |
| 2025-08-04 | -2.50 | $51.40 | 10037 |
| 2025-08-01 | -5.26 | $51.37 | 5300 |
| 2025-07-31 | -28.95 | $51.28 | 15400 |
| 2025-07-30 | -26.32 | $51.29 | 15700 |
| 2025-07-29 | -5.88 | $51.33 | 11400 |
| 2025-07-28 | -33.33 | $51.27 | 9200 |
| 2025-07-25 | -28.21 | $51.29 | 15500 |
| 2025-07-24 | -38.46 | $51.25 | 11540 |
| 2025-07-23 | -30.77 | $51.28 | 19505 |
| 2025-07-22 | -17.95 | $51.33 | 9500 |
| 2025-07-21 | -25.64 | $51.30 | 54200 |
| 2025-07-18 | -37.78 | $51.23 | 59600 |
| 2025-07-17 | -51.11 | $51.17 | 29100 |
| 2025-07-16 | -57.78 | $51.14 | 97000 |
| 2025-07-15 | -80.00 | $51.04 | 23437 |
| 2025-07-14 | -65.96 | $51.09 | 30012 |
| 2025-07-11 | -65.96 | $51.09 | 10426 |
| 2025-07-10 | -57.14 | $51.12 | 13000 |
| 2025-07-09 | -50.00 | $51.13 | 12204 |
| 2025-07-08 | -60.66 | $51.03 | 19502 |
| 2025-07-07 | -50.82 | $51.09 | 21540 |
| 2025-07-03 | -47.54 | $51.11 | 44805 |
| 2025-07-02 | -37.70 | $51.17 | 29722 |
| 2025-07-01 | -37.70 | $51.17 | 15623 |
| 2025-06-30 | 0.00 | $51.40 | 12000 |
| 2025-06-27 | -10.00 | $51.33 | 33335 |
| 2025-06-26 | -1.75 | $51.35 | 179100 |
| 2025-06-25 | -12.00 | $51.23 | 8544 |
| 2025-06-24 | -10.00 | $51.24 | 11539 |
| 2025-06-23 | -4.76 | $51.19 | 149707 |
| 2025-06-20 | -18.18 | $51.13 | 41822 |
| 2025-06-18 | -31.82 | $51.07 | 16405 |
| 2025-06-17 | -36.36 | $51.05 | 38900 |
| 2025-06-16 | -50.00 | $50.99 | 8043 |
| 2025-06-13 | -52.27 | $50.98 | 13200 |
| 2025-06-12 | -29.17 | $51.07 | 10203 |
| 2025-06-11 | -46.15 | $50.97 | 26406 |
| 2025-06-10 | -57.69 | $50.91 | 18900 |
| 2025-06-09 | -58.93 | $50.88 | 27800 |
| 2025-06-06 | -69.64 | $50.82 | 11715 |
| 2025-06-05 | -50.00 | $50.93 | 15637 |
| 2025-06-04 | -32.14 | $51.03 | 66977 |
| 2025-06-03 | -53.57 | $50.91 | 60740 |
| 2025-06-02 | -51.72 | $50.91 | 31512 |
| 2025-05-30 | -18.97 | $51.10 | 40300 |
| 2025-05-29 | -32.76 | $51.02 | 26800 |
| 2025-05-28 | -44.83 | $50.95 | 15200 |
| 2025-05-27 | -29.31 | $51.04 | 54648 |
| 2025-05-23 | -39.58 | $50.92 | 9300 |
| 2025-05-22 | -45.83 | $50.89 | 11300 |
| 2025-05-21 | -62.50 | $50.81 | 57738 |
| 2025-05-20 | -39.58 | $50.92 | 26523 |
| 2025-05-19 | -33.33 | $50.94 | 13347 |
| 2025-05-16 | -45.10 | $50.88 | 12300 |
| 2025-05-15 | -50.98 | $50.85 | 27514 |
| 2025-05-14 | -64.52 | $50.71 | 16608 |
| 2025-05-13 | -38.20 | $50.77 | 11134 |
| 2025-05-12 | -41.57 | $50.74 | 18300 |
| 2025-05-09 | -33.95 | $50.74 | 9415 |
| 2025-05-08 | -33.95 | $50.74 | 14400 |
| 2025-05-07 | -25.69 | $50.83 | 6100 |
| 2025-05-06 | -27.52 | $50.81 | 10600 |
| 2025-05-05 | -44.27 | $50.75 | 9317 |
| 2025-05-02 | -45.04 | $50.74 | 15000 |
| 2025-05-01 | -37.40 | $50.84 | 26125 |
| 2025-04-30 | -19.85 | $51.07 | 4300 |
| 2025-04-29 | -19.85 | $51.07 | 12900 |
| 2025-04-28 | -21.37 | $51.05 | 109400 |
| 2025-04-25 | -29.01 | $50.95 | 7023 |
| 2025-04-24 | -37.40 | $50.84 | 4044 |
| 2025-04-23 | -49.62 | $50.68 | 16900 |
| 2025-04-22 | -54.20 | $50.62 | 5941 |
| 2025-04-21 | -53.44 | $50.63 | 6103 |
| 2025-04-17 | -49.62 | $50.68 | 19800 |
| 2025-04-16 | -51.15 | $50.66 | 23500 |
| 2025-04-15 | -59.54 | $50.55 | 12349 |
| 2025-04-14 | -61.07 | $50.53 | 19213 |
| 2025-04-11 | -78.63 | $50.30 | 8645 |
| 2025-04-10 | -72.44 | $50.41 | 14600 |
| 2025-04-09 | -51.18 | $50.68 | 17634 |
| 2025-04-08 | -95.70 | $50.44 | 13144 |
| 2025-04-07 | -76.09 | $50.63 | 124700 |
| 2025-04-04 | -47.37 | $50.94 | 29600 |
| 2025-04-03 | -31.58 | $51.03 | 52000 |
| 2025-04-02 | -48.78 | $50.85 | 18900 |
| 2025-04-01 | -39.02 | $50.89 | 185126 |
| 2025-03-31 | -6.82 | $51.05 | 21700 |
| 2025-03-28 | -13.64 | $51.02 | 18536 |
| 2025-03-27 | -40.91 | $50.90 | 23738 |
| 2025-03-26 | -45.45 | $50.88 | 23200 |
| 2025-03-25 | -40.91 | $50.90 | 11342 |
| 2025-03-24 | -47.73 | $50.87 | 17005 |
| 2025-03-21 | -31.82 | $50.94 | 6905 |
| 2025-03-20 | -38.64 | $50.91 | 10924 |
| 2025-03-19 | -38.64 | $50.91 | 16200 |
| 2025-03-18 | -68.18 | $50.78 | 24800 |
| 2025-03-17 | -79.55 | $50.73 | 8741 |
| 2025-03-14 | -81.82 | $50.72 | 156000 |
| 2025-03-13 | -67.31 | $50.73 | 19400 |
| 2025-03-12 | -62.90 | $50.69 | 31800 |
| 2025-03-11 | -50.00 | $50.77 | 24236 |
| 2025-03-10 | -33.87 | $50.87 | 7600 |
| 2025-03-07 | -43.55 | $50.81 | 17000 |
| 2025-03-06 | -38.71 | $50.84 | 18047 |
| 2025-03-05 | -37.10 | $50.85 | 17400 |
| 2025-03-04 | -27.42 | $50.91 | 31900 |
| 2025-03-03 | -25.42 | $50.90 | 25500 |
| 2025-02-28 | -1.69 | $51.04 | 11642 |
| 2025-02-27 | -1.79 | $51.01 | 12300 |
| 2025-02-26 | -5.36 | $50.99 | 8846 |
| 2025-02-25 | -1.92 | $50.97 | 11508 |
| 2025-02-24 | -19.15 | $50.84 | 12300 |
| 2025-02-21 | -25.53 | $50.81 | 11520 |
| 2025-02-20 | -46.81 | $50.71 | 18006 |
| 2025-02-19 | -48.94 | $50.70 | 8522 |
| 2025-02-18 | -51.06 | $50.69 | 13100 |
| 2025-02-14 | -48.94 | $50.70 | 7836 |
| 2025-02-13 | -68.09 | $50.61 | 14929 |
| 2025-02-12 | -91.49 | $50.50 | 14930 |
| 2025-02-11 | -50.77 | $50.60 | 14132 |
| 2025-02-10 | -43.48 | $50.63 | 15400 |
| 2025-02-07 | -80.37 | $50.56 | 10934 |
| 2025-02-06 | -75.46 | $50.64 | 7700 |
| 2025-02-05 | -71.78 | $50.70 | 14103 |
| 2025-02-04 | -76.69 | $50.62 | 23301 |
| 2025-02-03 | -80.98 | $50.55 | 55747 |
| 2025-01-31 | -66.26 | $50.79 | 87305 |
| 2025-01-30 | -66.87 | $50.78 | 30111 |
| 2025-01-29 | -67.48 | $50.77 | 18300 |
| 2025-01-28 | -66.87 | $50.78 | 42108 |
| 2025-01-27 | -68.10 | $50.76 | 67714 |
| 2025-01-24 | -75.46 | $50.64 | 16144 |
| 2025-01-23 | -77.91 | $50.60 | 13000 |
| 2025-01-22 | -79.14 | $50.58 | 14700 |
| 2025-01-21 | -75.46 | $50.64 | 26100 |
| 2025-01-17 | -79.75 | $50.57 | 34240 |
| 2025-01-16 | -79.14 | $50.58 | 23200 |
| 2025-01-15 | -82.21 | $50.53 | 45800 |
| 2025-01-14 | -93.25 | $50.35 | 22300 |
| 2025-01-13 | -98.16 | $50.27 | 35100 |
| 2025-01-10 | -96.86 | $50.33 | 289900 |
| 2025-01-08 | -80.95 | $50.49 | 44934 |
| 2025-01-07 | -87.30 | $50.45 | 85800 |
| 2025-01-06 | -88.14 | $50.48 | 39401 |
| 2025-01-03 | -96.30 | $50.48 | 17906 |
| 2025-01-02 | -90.74 | $50.51 | 36002 |
| 2024-12-31 | -88.89 | $50.52 | 18210 |
| 2024-12-30 | -94.23 | $50.51 | 16800 |
| 2024-12-27 | -78.00 | $50.61 | 7500 |
| 2024-12-26 | -74.00 | $50.63 | 13700 |
| 2024-12-24 | -84.00 | $50.58 | 3946 |
| 2024-12-23 | -88.00 | $50.56 | 18900 |
| 2024-12-20 | -78.00 | $50.61 | 38700 |
| 2024-12-19 | -96.00 | $50.52 | 27301 |
| 2024-12-18 | -89.80 | $50.56 | 42900 |
| 2024-12-17 | -77.14 | $50.73 | 22249 |
| 2024-12-16 | -68.57 | $50.76 | 12200 |
| 2024-12-13 | -65.00 | $50.74 | 6200 |
| 2024-12-12 | -43.90 | $50.82 | 46300 |
| 2024-12-11 | -34.15 | $50.86 | 5500 |
| 2024-12-10 | -30.00 | $50.87 | 6400 |
| 2024-12-09 | -32.50 | $50.86 | 3900 |
| 2024-12-06 | -17.50 | $50.92 | 10700 |
| 2024-12-05 | -45.00 | $50.81 | 5820 |
| 2024-12-04 | -39.53 | $50.82 | 2500 |
| 2024-12-03 | -53.49 | $50.76 | 13400 |
| 2024-12-02 | -53.49 | $50.76 | 7700 |
| 2024-11-29 | -2.27 | $50.98 | 517 |
| 2024-11-27 | -5.56 | $50.89 | 5631 |
| 2024-11-26 | -38.10 | $50.81 | 2617 |
| 2024-11-25 | -35.71 | $50.82 | 169300 |
| 2024-11-22 | -71.43 | $50.67 | 13832 |
| 2024-11-21 | -73.91 | $50.67 | 12533 |
| 2024-11-20 | -71.74 | $50.68 | 180024 |
| 2024-11-19 | -60.87 | $50.73 | 27242 |
| 2024-11-18 | -67.39 | $50.70 | 4900 |
| 2024-11-15 | -80.77 | $50.65 | 4237 |
| 2024-11-14 | -87.93 | $50.62 | 8400 |
| 2024-11-13 | -81.03 | $50.66 | 4429 |
| 2024-11-12 | -87.10 | $50.63 | 24714 |
| 2024-11-11 | -64.52 | $50.77 | 20800 |
| 2024-11-08 | -64.52 | $50.77 | 11400 |
| 2024-11-07 | -61.29 | $50.79 | 11600 |
| 2024-11-06 | -91.94 | $50.60 | 10928 |
| 2024-11-05 | -77.42 | $50.69 | 8400 |
| 2024-11-04 | -79.03 | $50.68 | 11600 |
| 2024-11-01 | -95.16 | $50.58 | 6500 |
| 2024-10-31 | -75.56 | $50.83 | 8107 |
| 2024-10-30 | -84.78 | $50.86 | 6800 |
| 2024-10-29 | -76.09 | $50.94 | 4632 |
| 2024-10-28 | -94.81 | $50.91 | 7009 |
| 2024-10-25 | -94.59 | $50.94 | 5644 |
| 2024-10-24 | -93.15 | $50.96 | 6348 |
| 2024-10-23 | -97.26 | $50.93 | 4436 |
| 2024-10-22 | -94.20 | $50.99 | 2900 |
| 2024-10-21 | -97.01 | $50.99 | 8244 |
| 2024-10-18 | -76.12 | $51.13 | 4814 |
| 2024-10-17 | -82.09 | $51.09 | 9100 |
| 2024-10-16 | -70.15 | $51.17 | 9626 |
| 2024-10-15 | -80.60 | $51.10 | 8400 |
| 2024-10-14 | -80.60 | $51.10 | 2300 |
| 2024-10-11 | -82.09 | $51.09 | 5721 |
| 2024-10-10 | -88.06 | $51.05 | 5832 |
| 2024-10-09 | -94.03 | $51.01 | 5034 |
| 2024-10-08 | -89.23 | $51.06 | 7100 |
| 2024-10-07 | -98.44 | $51.01 | 12942 |
| 2024-10-04 | -96.55 | $51.08 | 2900 |
| 2024-10-03 | -100.00 | $51.27 | 15500 |
| 2024-10-02 | -56.82 | $51.37 | 3405 |
| 2024-10-01 | -47.06 | $51.38 | 8903 |
| 2024-09-30 | -20.69 | $51.50 | 3900 |
| 2024-09-27 | -6.90 | $51.58 | 2501 |
| 2024-09-26 | -20.69 | $51.50 | 16744 |
| 2024-09-25 | -20.69 | $51.50 | 3704 |
| 2024-09-24 | -1.72 | $51.61 | 5610 |
| 2024-09-23 | -10.71 | $51.54 | 3400 |
| 2024-09-20 | 0.00 | $51.56 | 2532 |
| 2024-09-19 | -6.00 | $51.51 | 3328 |
| 2024-09-18 | -16.00 | $51.46 | 16600 |
| 2024-09-17 | -7.69 | $51.50 | 5116 |
| 2024-09-16 | -5.36 | $51.51 | 5800 |
| 2024-09-13 | -3.77 | $51.46 | 2300 |
| 2024-09-12 | -10.91 | $51.39 | 10800 |
| 2024-09-11 | -12.73 | $51.38 | 9934 |
| 2024-09-10 | -7.27 | $51.41 | 9817 |
| 2024-09-09 | -19.70 | $51.32 | 11800 |
| 2024-09-06 | -19.70 | $51.32 | 4748 |
| 2024-09-05 | -5.45 | $51.26 | 12419 |
| 2024-09-04 | -16.67 | $51.19 | 3243 |
| 2024-09-03 | -37.04 | $51.08 | 22747 |
| 2024-08-30 | -7.41 | $51.24 | 10800 |
| 2024-08-29 | -3.70 | $51.26 | 10100 |
| 2024-08-28 | -5.26 | $51.25 | 5608 |
| 2024-08-27 | -1.79 | $51.26 | 3500 |
| 2024-08-26 | -7.14 | $51.23 | 2041 |
| 2024-08-23 | -3.64 | $51.22 | 2538 |
| 2024-08-22 | -18.18 | $51.08 | 4714 |
| 2024-08-21 | -4.69 | $51.15 | 7900 |
| 2024-08-20 | -1.82 | $51.07 | 6800 |
| 2024-08-19 | -18.18 | $50.98 | 7400 |
| 2024-08-16 | -16.07 | $50.99 | 8108 |
| 2024-08-15 | -25.42 | $50.93 | 6100 |
| 2024-08-14 | -6.78 | $51.04 | 2400 |
| 2024-08-13 | -10.53 | $51.00 | 4700 |
| 2024-08-12 | -38.60 | $50.84 | 5200 |
| 2024-08-09 | -35.09 | $50.86 | 20833 |
| 2024-08-08 | -47.37 | $50.79 | 12200 |
| 2024-08-07 | -47.46 | $50.78 | 3500 |
| 2024-08-06 | -33.80 | $50.82 | 5300 |
| 2024-08-05 | -26.03 | $50.87 | 11400 |
| 2024-08-02 | 0.00 | $51.00 | 17900 |
| 2024-08-01 | -20.00 | $50.73 | 6831 |
| 2024-07-31 | 0.00 | $50.83 | 4805 |
| 2024-07-30 | -1.41 | $50.76 | 16400 |
| 2024-07-29 | 0.00 | $50.73 | 27415 |
| 2024-07-26 | -4.35 | $50.65 | 3000 |
| 2024-07-25 | -13.85 | $50.55 | 2600 |
| 2024-07-24 | -13.85 | $50.55 | 6122 |
| 2024-07-23 | -15.38 | $50.54 | 6903 |
| 2024-07-22 | -18.46 | $50.52 | 14200 |
| 2024-07-19 | -20.00 | $50.51 | 1200 |
| 2024-07-18 | -13.85 | $50.55 | 3800 |
| 2024-07-17 | -1.54 | $50.63 | 8500 |
| 2024-07-16 | -7.81 | $50.58 | 26627 |
| 2024-07-15 | -9.68 | $50.55 | 27900 |
| 2024-07-12 | 0.00 | $50.58 | 16600 |
| 2024-07-11 | -3.77 | $50.50 | 1500 |
| 2024-07-10 | -2.50 | $50.38 | 3300 |
| 2024-07-09 | -12.50 | $50.34 | 3516 |
| 2024-07-08 | -15.00 | $50.33 | 2022 |
| 2024-07-05 | -5.00 | $50.37 | 18212 |
| 2024-07-03 | -36.11 | $50.22 | 3000 |
| 2024-07-02 | -72.22 | $50.09 | 5400 |
| 2024-07-01 | -83.33 | $50.05 | 14000 |
| 2024-06-28 | -23.08 | $50.26 | 6735 |
| 2024-06-27 | -19.57 | $50.26 | 6400 |
| 2024-06-26 | -25.00 | $50.21 | 3700 |
| 2024-06-25 | -10.71 | $50.29 | 10400 |
| 2024-06-24 | -10.71 | $50.29 | 3900 |
| 2024-06-21 | -10.71 | $50.29 | 6100 |
| 2024-06-20 | -10.71 | $50.29 | 11248 |
| 2024-06-18 | -8.93 | $50.30 | 6535 |
| 2024-06-17 | -21.43 | $50.23 | 4500 |
| 2024-06-14 | -12.50 | $50.28 | 3406 |
| 2024-06-13 | -3.57 | $50.33 | 5522 |
| 2024-06-12 | -21.43 | $50.23 | 3301 |
| 2024-06-11 | -33.33 | $50.09 | 1400 |
| 2024-06-10 | -46.67 | $50.03 | 16538 |
| 2024-06-07 | -44.44 | $50.04 | 14700 |
| 2024-06-06 | -4.44 | $50.22 | 9501 |
| 2024-06-05 | 0.00 | $50.24 | 8715 |
| 2024-06-04 | -2.50 | $50.18 | 14700 |
| 2024-06-03 | -9.09 | $50.09 | 7782 |
| 2024-05-31 | -16.00 | $50.00 | 12116 |
| 2024-05-30 | -48.39 | $49.89 | 529617 |
| 2024-05-29 | -62.16 | $49.81 | 3315 |
| 2024-05-28 | -51.35 | $49.85 | 5300 |
| 2024-05-24 | -35.14 | $49.91 | 4600 |
| 2024-05-23 | -40.54 | $49.89 | 242600 |
| 2024-05-22 | -21.62 | $49.96 | 1120 |
| 2024-05-21 | -13.51 | $49.99 | 832 |
| 2024-05-20 | -18.92 | $49.97 | 100 |
| 2024-05-17 | -15.38 | $49.98 | 1200 |
| 2024-05-16 | -13.33 | $49.98 | 100 |
| 2024-05-15 | 0.00 | $50.04 | 330 |
| 2024-05-14 | -13.51 | $49.89 | 2000 |
| 2024-05-13 | -29.27 | $49.82 | 200 |
| 2024-05-10 | -26.83 | $49.83 | 100 |
| 2024-05-09 | -21.95 | $49.85 | 100 |
| 2024-05-08 | -19.51 | $49.86 | 100 |
| 2024-05-07 | -12.20 | $49.89 | 300 |
| 2024-05-06 | -21.43 | $49.86 | 100 |
| 2024-05-03 | -21.43 | $49.86 | 100 |
| 2024-05-02 | -52.38 | $49.73 | 100 |
| 2024-05-01 | -67.44 | $49.67 | 100 |
| 2024-04-30 | -67.44 | $49.67 | 100 |
| 2024-04-29 | -51.16 | $49.74 | 100 |
| 2024-04-26 | -62.79 | $49.69 | 100 |
| 2024-04-25 | -73.61 | $49.72 | 100 |
| 2024-04-24 | -75.00 | $49.72 | 100 |
| 2024-04-23 | -75.00 | $49.72 | 100 |
| 2024-04-22 | -84.21 | $49.65 | 109 |
| 2024-04-19 | -92.11 | $49.59 | 100 |
| 2024-04-18 | -94.74 | $49.57 | 1915 |
| 2024-04-17 | -89.47 | $49.61 | 200 |
| 2024-04-16 | -100.00 | $49.53 | 1506 |
| 2024-04-15 | -98.55 | $49.61 | 600 |
| 2024-04-12 | -87.50 | $49.73 | 106 |
| 2024-04-11 | -95.31 | $49.68 | 100 |
| 2024-04-10 | -100.00 | $49.65 | 100 |
| 2024-04-09 | -80.00 | $49.93 | 328 |
| 2024-04-08 | -88.89 | $49.89 | 100 |
| 2024-04-05 | -80.00 | $49.93 | 100 |
| 2024-04-04 | -73.33 | $49.96 | 100 |
| 2024-04-03 | -73.33 | $49.96 | 5229 |
| 2024-04-02 | -84.44 | $49.91 | 300 |
| 2024-04-01 | -82.22 | $49.92 | 727 |
| 2024-03-28 | -13.33 | $50.23 | 344 |
| 2024-03-27 | 0.00 | $50.29 | 400 |
| 2024-03-26 | -17.50 | $50.17 | 100 |
| 2024-03-25 | -15.00 | $50.18 | 109 |
| 2024-03-22 | -2.50 | $50.23 | 100 |
| 2024-03-21 | -22.50 | $50.15 | 100 |
| 2024-03-20 | -22.50 | $50.15 | 100 |
| 2024-03-19 | -45.00 | $50.06 | 836 |
| 2024-03-18 | -62.50 | $49.99 | 2500 |
| 2024-03-15 | -96.30 | $49.98 | 100 |
| 2024-03-14 | -88.89 | $50.00 | 400 |
| 2024-03-13 | -55.56 | $50.09 | 408 |
| 2024-03-12 | -51.85 | $50.10 | 402 |
| 2024-03-11 | -32.14 | $50.16 | 100 |
| 2024-03-08 | -21.43 | $50.19 | 500 |
| 2024-03-07 | -39.29 | $50.14 | 428 |
| 2024-03-06 | -75.00 | $50.05 | 8412 |
| 2024-03-05 | -78.13 | $50.04 | 100 |
| 2024-03-04 | -100.00 | $49.97 | 300 |
| 2024-03-01 | -93.94 | $50.01 | 216 |
| 2024-02-29 | -80.43 | $50.12 | 300 |
| 2024-02-28 | -91.30 | $50.07 | 100 |
| 2024-02-27 | -91.30 | $50.07 | 301 |
| 2024-02-26 | -93.48 | $50.06 | 209 |
| 2024-02-23 | -65.22 | $50.19 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.06
2026-08-10
Close Price
$50.68
Vol: 13125Average Directional Index - Detailed Analysis
Minimum
5.08
Average
29.16
Maximum
75.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 14.06 | $50.68 | 13125 |
| 2026-08-07 | 14.14 | $50.76 | 83917 |
| 2026-08-06 | 14.48 | $50.69 | 11303 |
| 2026-08-05 | 14.72 | $50.75 | 26900 |
| 2026-08-04 | 14.97 | $50.72 | 22334 |
| 2026-08-03 | 15.07 | $50.63 | 14734 |
| 2026-07-31 | 14.64 | $50.78 | 10124 |
| 2026-07-30 | 14.66 | $50.80 | 23937 |
| 2026-07-29 | 14.92 | $50.76 | 18600 |
| 2026-07-28 | 15.18 | $50.77 | 18425 |
| 2026-07-27 | 15.12 | $50.68 | 15844 |
| 2026-07-24 | 14.68 | $50.67 | 18700 |
| 2026-07-23 | 13.95 | $50.63 | 72823 |
| 2026-07-22 | 13.19 | $50.71 | 14200 |
| 2026-07-21 | 12.81 | $50.75 | 7749 |
| 2026-07-20 | 12.61 | $50.80 | 8729 |
| 2026-07-17 | 12.57 | $50.85 | 25000 |
| 2026-07-16 | 12.81 | $50.85 | 7049 |
| 2026-07-15 | 13.05 | $50.86 | 24243 |
| 2026-07-14 | 13.21 | $50.76 | 41530 |
| 2026-07-13 | 12.82 | $50.68 | 8900 |
| 2026-07-10 | 12.18 | $50.77 | 5600 |
| 2026-07-09 | 11.88 | $50.81 | 11617 |
| 2026-07-08 | 11.74 | $50.77 | 5900 |
| 2026-07-07 | 11.30 | $50.79 | 86722 |
| 2026-07-06 | 10.96 | $50.91 | 10900 |
| 2026-07-02 | 10.84 | $50.89 | 7935 |
| 2026-07-01 | 10.61 | $50.82 | 23000 |
| 2026-06-30 | 10.31 | $51.05 | 5700 |
| 2026-06-29 | 10.68 | $51.12 | 25700 |
| 2026-06-26 | 11.01 | $51.08 | 5912 |
| 2026-06-25 | 11.40 | $51.05 | 12500 |
| 2026-06-24 | 11.95 | $51.01 | 7930 |
| 2026-06-23 | 12.33 | $50.93 | 16200 |
| 2026-06-22 | 12.43 | $50.89 | 24200 |
| 2026-06-18 | 12.21 | $50.94 | 9100 |
| 2026-06-17 | 12.40 | $50.85 | 23943 |
| 2026-06-16 | 12.60 | $51.03 | 23800 |
| 2026-06-15 | 13.05 | $51.01 | 13723 |
| 2026-06-12 | 13.62 | $50.98 | 29138 |
| 2026-06-11 | 14.15 | $50.98 | 11300 |
| 2026-06-10 | 14.72 | $50.84 | 24800 |
| 2026-06-09 | 14.85 | $50.85 | 19100 |
| 2026-06-08 | 14.77 | $50.80 | 17600 |
| 2026-06-05 | 14.69 | $50.79 | 55800 |
| 2026-06-04 | 14.50 | $50.93 | 23000 |
| 2026-06-03 | 14.76 | $50.92 | 49603 |
| 2026-06-02 | 14.83 | $50.92 | 9900 |
| 2026-06-01 | 14.98 | $50.93 | 11400 |
| 2026-05-29 | 15.04 | $51.15 | 8900 |
| 2026-05-28 | 15.46 | $51.11 | 11500 |
| 2026-05-27 | 16.19 | $51.06 | 39600 |
| 2026-05-26 | 16.98 | $51.03 | 19500 |
| 2026-05-22 | 17.61 | $50.94 | 21500 |
| 2026-05-21 | 17.96 | $50.93 | 22400 |
| 2026-05-20 | 18.18 | $50.94 | 359600 |
| 2026-05-19 | 18.40 | $50.81 | 19403 |
| 2026-05-18 | 18.03 | $50.87 | 23800 |
| 2026-05-15 | 18.02 | $50.90 | 89600 |
| 2026-05-14 | 17.83 | $50.98 | 95220 |
| 2026-05-13 | 17.99 | $51.02 | 38048 |
| 2026-05-12 | 17.87 | $50.99 | 24700 |
| 2026-05-11 | 17.69 | $51.06 | 304700 |
| 2026-05-08 | 17.80 | $51.10 | 33400 |
| 2026-05-07 | 18.04 | $51.05 | 39600 |
| 2026-05-06 | 18.30 | $51.09 | 24100 |
| 2026-05-05 | 18.41 | $51.01 | 34800 |
| 2026-05-04 | 18.06 | $50.98 | 6213 |
| 2026-05-01 | 17.47 | $51.01 | 21700 |
| 2026-04-30 | 17.21 | $51.18 | 6500 |
| 2026-04-29 | 17.48 | $51.11 | 7733 |
| 2026-04-28 | 17.59 | $51.22 | 28934 |
| 2026-04-27 | 18.10 | $51.25 | 7200 |
| 2026-04-24 | 18.81 | $51.29 | 6500 |
| 2026-04-23 | 19.80 | $51.24 | 10642 |
| 2026-04-22 | 20.79 | $51.28 | 24400 |
| 2026-04-21 | 21.80 | $51.27 | 51200 |
| 2026-04-20 | 22.94 | $51.34 | 13100 |
| 2026-04-17 | 24.11 | $51.32 | 37800 |
| 2026-04-16 | 25.08 | $51.24 | 26500 |
| 2026-04-15 | 26.15 | $51.24 | 25119 |
| 2026-04-14 | 27.28 | $51.28 | 65616 |
| 2026-04-13 | 28.46 | $51.19 | 15000 |
| 2026-04-10 | 29.27 | $51.13 | 24245 |
| 2026-04-09 | 30.13 | $51.17 | 13647 |
| 2026-04-08 | 31.03 | $51.12 | 21303 |
| 2026-04-07 | 32.04 | $51.04 | 18900 |
| 2026-04-06 | 32.18 | $50.99 | 26500 |
| 2026-04-02 | 32.46 | $51.05 | 41924 |
| 2026-04-01 | 32.76 | $50.99 | 20000 |
| 2026-03-31 | 32.75 | $51.15 | 30142 |
| 2026-03-30 | 33.12 | $50.99 | 20700 |
| 2026-03-27 | 33.02 | $50.88 | 16247 |
| 2026-03-26 | 32.05 | $50.86 | 54900 |
| 2026-03-25 | 31.06 | $51.02 | 18700 |
| 2026-03-24 | 30.30 | $50.95 | 20600 |
| 2026-03-23 | 29.14 | $51.07 | 20224 |
| 2026-03-20 | 28.10 | $50.93 | 50122 |
| 2026-03-19 | 26.61 | $51.14 | 30500 |
| 2026-03-18 | 25.05 | $51.05 | 8200 |
| 2026-03-17 | 23.79 | $51.18 | 15900 |
| 2026-03-16 | 22.67 | $51.10 | 23200 |
| 2026-03-13 | 21.29 | $51.04 | 17128 |
| 2026-03-12 | 19.85 | $51.08 | 34217 |
| 2026-03-11 | 18.43 | $51.27 | 19041 |
| 2026-03-10 | 17.37 | $51.40 | 19216 |
| 2026-03-09 | 16.72 | $51.44 | 52600 |
| 2026-03-06 | 15.84 | $51.39 | 15427 |
| 2026-03-05 | 14.92 | $51.43 | 40900 |
| 2026-03-04 | 14.31 | $51.48 | 12100 |
| 2026-03-03 | 14.00 | $51.48 | 24300 |
| 2026-03-02 | 13.56 | $51.51 | 118828 |
| 2026-02-27 | 13.59 | $51.78 | 24700 |
| 2026-02-26 | 12.99 | $51.75 | 24549 |
| 2026-02-25 | 12.68 | $51.72 | 17828 |
| 2026-02-24 | 12.36 | $51.73 | 20212 |
| 2026-02-23 | 11.87 | $51.76 | 24216 |
| 2026-02-20 | 11.26 | $51.71 | 20100 |
| 2026-02-19 | 10.82 | $51.70 | 17838 |
| 2026-02-18 | 10.47 | $51.68 | 20308 |
| 2026-02-17 | 9.87 | $51.69 | 24300 |
| 2026-02-13 | 9.34 | $51.72 | 23749 |
| 2026-02-12 | 8.71 | $51.64 | 16100 |
| 2026-02-11 | 8.48 | $51.58 | 303800 |
| 2026-02-10 | 8.51 | $51.60 | 45600 |
| 2026-02-09 | 8.28 | $51.58 | 11006 |
| 2026-02-06 | 8.37 | $51.54 | 46600 |
| 2026-02-05 | 8.63 | $51.56 | 55915 |
| 2026-02-04 | 8.97 | $51.43 | 12115 |
| 2026-02-03 | 8.86 | $51.43 | 10619 |
| 2026-02-02 | 8.76 | $51.44 | 17800 |
| 2026-01-30 | 8.70 | $51.67 | 18912 |
| 2026-01-29 | 8.40 | $51.62 | 31831 |
| 2026-01-28 | 8.26 | $51.59 | 30541 |
| 2026-01-27 | 8.31 | $51.60 | 33628 |
| 2026-01-26 | 8.14 | $51.57 | 14500 |
| 2026-01-23 | 7.95 | $51.57 | 28800 |
| 2026-01-22 | 8.11 | $51.52 | 27000 |
| 2026-01-21 | 8.47 | $51.53 | 184800 |
| 2026-01-20 | 8.84 | $51.47 | 91134 |
| 2026-01-16 | 9.07 | $51.49 | 38834 |
| 2026-01-15 | 9.43 | $51.50 | 50308 |
| 2026-01-14 | 9.87 | $51.55 | 62900 |
| 2026-01-13 | 10.27 | $51.52 | 54635 |
| 2026-01-12 | 10.40 | $51.47 | 62700 |
| 2026-01-09 | 10.28 | $51.48 | 132500 |
| 2026-01-08 | 10.81 | $51.48 | 89000 |
| 2026-01-07 | 11.19 | $51.52 | 61520 |
| 2026-01-06 | 11.73 | $51.54 | 57913 |
| 2026-01-05 | 12.27 | $51.50 | 90800 |
| 2026-01-02 | 12.90 | $51.48 | 18600 |
| 2025-12-31 | 13.33 | $51.48 | 7930 |
| 2025-12-30 | 13.79 | $51.50 | 15307 |
| 2025-12-29 | 14.27 | $51.74 | 11800 |
| 2025-12-26 | 13.74 | $51.71 | 8741 |
| 2025-12-24 | 13.33 | $51.65 | 7321 |
| 2025-12-23 | 13.20 | $51.61 | 66800 |
| 2025-12-22 | 13.34 | $51.58 | 18931 |
| 2025-12-19 | 13.34 | $51.59 | 11530 |
| 2025-12-18 | 13.13 | $51.62 | 43906 |
| 2025-12-17 | 12.91 | $51.54 | 22500 |
| 2025-12-16 | 13.14 | $51.55 | 90942 |
| 2025-12-15 | 13.39 | $51.50 | 69846 |
| 2025-12-12 | 13.32 | $51.48 | 15200 |
| 2025-12-11 | 13.45 | $51.51 | 9500 |
| 2025-12-10 | 13.40 | $51.52 | 12533 |
| 2025-12-09 | 13.70 | $51.39 | 49520 |
| 2025-12-08 | 14.40 | $51.44 | 21109 |
| 2025-12-05 | 15.02 | $51.47 | 19049 |
| 2025-12-04 | 15.43 | $51.48 | 23300 |
| 2025-12-03 | 15.75 | $51.52 | 27007 |
| 2025-12-02 | 15.96 | $51.46 | 17025 |
| 2025-12-01 | 16.48 | $51.43 | 19420 |
| 2025-11-28 | 17.12 | $51.68 | 7300 |
| 2025-11-26 | 16.06 | $51.69 | 18200 |
| 2025-11-25 | 15.29 | $51.67 | 22300 |
| 2025-11-24 | 14.49 | $51.60 | 17500 |
| 2025-11-21 | 13.82 | $51.57 | 158005 |
| 2025-11-20 | 13.42 | $51.54 | 21526 |
| 2025-11-19 | 13.45 | $51.49 | 8200 |
| 2025-11-18 | 13.67 | $51.48 | 113200 |
| 2025-11-17 | 13.89 | $51.45 | 12521 |
| 2025-11-14 | 14.51 | $51.45 | 11704 |
| 2025-11-13 | 15.16 | $51.43 | 12500 |
| 2025-11-12 | 15.81 | $51.52 | 42838 |
| 2025-11-11 | 16.53 | $51.59 | 10026 |
| 2025-11-10 | 17.29 | $51.49 | 69702 |
| 2025-11-07 | 17.35 | $51.50 | 14200 |
| 2025-11-06 | 17.54 | $51.51 | 24500 |
| 2025-11-05 | 17.66 | $51.42 | 17302 |
| 2025-11-04 | 17.57 | $51.47 | 19710 |
| 2025-11-03 | 17.57 | $51.45 | 12200 |
| 2025-10-31 | 17.42 | $51.67 | 12531 |
| 2025-10-30 | 18.22 | $51.67 | 17000 |
| 2025-10-29 | 18.84 | $51.71 | 24624 |
| 2025-10-28 | 19.42 | $51.83 | 15341 |
| 2025-10-27 | 19.19 | $51.82 | 9404 |
| 2025-10-24 | 18.86 | $51.81 | 27100 |
| 2025-10-23 | 18.56 | $51.73 | 13503 |
| 2025-10-22 | 18.41 | $51.78 | 7944 |
| 2025-10-21 | 18.09 | $51.78 | 45200 |
| 2025-10-20 | 17.66 | $51.80 | 8000 |
| 2025-10-17 | 17.36 | $51.75 | 10624 |
| 2025-10-16 | 17.29 | $51.78 | 10226 |
| 2025-10-15 | 17.22 | $51.71 | 20900 |
| 2025-10-14 | 17.35 | $51.70 | 16719 |
| 2025-10-13 | 17.64 | $51.63 | 6311 |
| 2025-10-10 | 18.05 | $51.57 | 39713 |
| 2025-10-09 | 18.93 | $51.52 | 9633 |
| 2025-10-08 | 19.56 | $51.56 | 11713 |
| 2025-10-07 | 20.58 | $51.61 | 11613 |
| 2025-10-06 | 21.46 | $51.56 | 13300 |
| 2025-10-03 | 22.27 | $51.59 | 17704 |
| 2025-10-02 | 23.41 | $51.62 | 12600 |
| 2025-10-01 | 24.61 | $51.62 | 8800 |
| 2025-09-30 | 25.88 | $51.71 | 39400 |
| 2025-09-29 | 26.40 | $51.66 | 9000 |
| 2025-09-26 | 27.15 | $51.63 | 17300 |
| 2025-09-25 | 28.21 | $51.59 | 11317 |
| 2025-09-24 | 29.33 | $51.67 | 13008 |
| 2025-09-23 | 29.68 | $51.73 | 10700 |
| 2025-09-22 | 29.80 | $51.71 | 15900 |
| 2025-09-19 | 29.94 | $51.76 | 30335 |
| 2025-09-18 | 29.93 | $51.72 | 13200 |
| 2025-09-17 | 29.91 | $51.73 | 12700 |
| 2025-09-16 | 29.61 | $51.76 | 11100 |
| 2025-09-15 | 29.47 | $51.76 | 25608 |
| 2025-09-12 | 29.32 | $51.70 | 26200 |
| 2025-09-11 | 29.46 | $51.73 | 28424 |
| 2025-09-10 | 29.34 | $51.69 | 60100 |
| 2025-09-09 | 29.32 | $51.63 | 13344 |
| 2025-09-08 | 29.36 | $51.69 | 63500 |
| 2025-09-05 | 29.09 | $51.66 | 15700 |
| 2025-09-04 | 28.79 | $51.59 | 132540 |
| 2025-09-03 | 28.93 | $51.50 | 33602 |
| 2025-09-02 | 29.47 | $51.41 | 50747 |
| 2025-08-29 | 30.35 | $51.64 | 37800 |
| 2025-08-28 | 29.41 | $51.63 | 55544 |
| 2025-08-27 | 28.32 | $51.64 | 77249 |
| 2025-08-26 | 27.17 | $51.62 | 33837 |
| 2025-08-25 | 26.34 | $51.57 | 54540 |
| 2025-08-22 | 25.66 | $51.57 | 12600 |
| 2025-08-21 | 24.95 | $51.41 | 18900 |
| 2025-08-20 | 24.85 | $51.47 | 11700 |
| 2025-08-19 | 24.45 | $51.46 | 245402 |
| 2025-08-18 | 24.08 | $51.44 | 12000 |
| 2025-08-15 | 23.69 | $51.43 | 17938 |
| 2025-08-14 | 23.28 | $51.44 | 9734 |
| 2025-08-13 | 22.99 | $51.50 | 16916 |
| 2025-08-12 | 22.25 | $51.42 | 21400 |
| 2025-08-11 | 21.88 | $51.36 | 149702 |
| 2025-08-08 | 21.48 | $51.33 | 11700 |
| 2025-08-07 | 20.72 | $51.37 | 14639 |
| 2025-08-06 | 19.96 | $51.38 | 14204 |
| 2025-08-05 | 19.17 | $51.37 | 23200 |
| 2025-08-04 | 18.44 | $51.40 | 10037 |
| 2025-08-01 | 17.68 | $51.37 | 5300 |
| 2025-07-31 | 17.02 | $51.28 | 15400 |
| 2025-07-30 | 16.48 | $51.29 | 15700 |
| 2025-07-29 | 15.85 | $51.33 | 11400 |
| 2025-07-28 | 15.37 | $51.27 | 9200 |
| 2025-07-25 | 15.05 | $51.29 | 15500 |
| 2025-07-24 | 14.72 | $51.25 | 11540 |
| 2025-07-23 | 14.64 | $51.28 | 19505 |
| 2025-07-22 | 14.15 | $51.33 | 9500 |
| 2025-07-21 | 13.58 | $51.30 | 54200 |
| 2025-07-18 | 12.98 | $51.23 | 59600 |
| 2025-07-17 | 12.41 | $51.17 | 29100 |
| 2025-07-16 | 12.39 | $51.14 | 97000 |
| 2025-07-15 | 12.42 | $51.04 | 23437 |
| 2025-07-14 | 12.44 | $51.09 | 30012 |
| 2025-07-11 | 12.79 | $51.09 | 10426 |
| 2025-07-10 | 13.31 | $51.12 | 13000 |
| 2025-07-09 | 13.68 | $51.13 | 12204 |
| 2025-07-08 | 14.28 | $51.03 | 19502 |
| 2025-07-07 | 14.87 | $51.09 | 21540 |
| 2025-07-03 | 15.61 | $51.11 | 44805 |
| 2025-07-02 | 16.18 | $51.17 | 29722 |
| 2025-07-01 | 16.78 | $51.17 | 15623 |
| 2025-06-30 | 17.30 | $51.40 | 12000 |
| 2025-06-27 | 16.83 | $51.33 | 33335 |
| 2025-06-26 | 16.38 | $51.35 | 179100 |
| 2025-06-25 | 15.59 | $51.23 | 8544 |
| 2025-06-24 | 15.05 | $51.24 | 11539 |
| 2025-06-23 | 14.48 | $51.19 | 149707 |
| 2025-06-20 | 14.11 | $51.13 | 41822 |
| 2025-06-18 | 13.98 | $51.07 | 16405 |
| 2025-06-17 | 13.56 | $51.05 | 38900 |
| 2025-06-16 | 13.34 | $50.99 | 8043 |
| 2025-06-13 | 13.20 | $50.98 | 13200 |
| 2025-06-12 | 13.12 | $51.07 | 10203 |
| 2025-06-11 | 12.64 | $50.97 | 26406 |
| 2025-06-10 | 12.32 | $50.91 | 18900 |
| 2025-06-09 | 12.12 | $50.88 | 27800 |
| 2025-06-06 | 11.95 | $50.82 | 11715 |
| 2025-06-05 | 12.00 | $50.93 | 15637 |
| 2025-06-04 | 11.57 | $51.03 | 66977 |
| 2025-06-03 | 11.36 | $50.91 | 60740 |
| 2025-06-02 | 11.34 | $50.91 | 31512 |
| 2025-05-30 | 11.48 | $51.10 | 40300 |
| 2025-05-29 | 11.02 | $51.02 | 26800 |
| 2025-05-28 | 10.75 | $50.95 | 15200 |
| 2025-05-27 | 10.46 | $51.04 | 54648 |
| 2025-05-23 | 10.07 | $50.92 | 9300 |
| 2025-05-22 | 10.42 | $50.89 | 11300 |
| 2025-05-21 | 10.86 | $50.81 | 57738 |
| 2025-05-20 | 11.32 | $50.92 | 26523 |
| 2025-05-19 | 11.70 | $50.94 | 13347 |
| 2025-05-16 | 12.14 | $50.88 | 12300 |
| 2025-05-15 | 12.56 | $50.85 | 27514 |
| 2025-05-14 | 13.18 | $50.71 | 16608 |
| 2025-05-13 | 13.46 | $50.77 | 11134 |
| 2025-05-12 | 13.79 | $50.74 | 18300 |
| 2025-05-09 | 14.03 | $50.74 | 9415 |
| 2025-05-08 | 14.51 | $50.74 | 14400 |
| 2025-05-07 | 15.04 | $50.83 | 6100 |
| 2025-05-06 | 15.54 | $50.81 | 10600 |
| 2025-05-05 | 15.90 | $50.75 | 9317 |
| 2025-05-02 | 16.12 | $50.74 | 15000 |
| 2025-05-01 | 16.44 | $50.84 | 26125 |
| 2025-04-30 | 17.05 | $51.07 | 4300 |
| 2025-04-29 | 17.53 | $51.07 | 12900 |
| 2025-04-28 | 18.10 | $51.05 | 109400 |
| 2025-04-25 | 18.79 | $50.95 | 7023 |
| 2025-04-24 | 19.76 | $50.84 | 4044 |
| 2025-04-23 | 20.52 | $50.68 | 16900 |
| 2025-04-22 | 21.05 | $50.62 | 5941 |
| 2025-04-21 | 21.46 | $50.63 | 6103 |
| 2025-04-17 | 21.96 | $50.68 | 19800 |
| 2025-04-16 | 22.48 | $50.66 | 23500 |
| 2025-04-15 | 22.93 | $50.55 | 12349 |
| 2025-04-14 | 23.20 | $50.53 | 19213 |
| 2025-04-11 | 23.82 | $50.30 | 8645 |
| 2025-04-10 | 23.82 | $50.41 | 14600 |
| 2025-04-09 | 24.28 | $50.68 | 17634 |
| 2025-04-08 | 24.31 | $50.44 | 13144 |
| 2025-04-07 | 25.10 | $50.63 | 124700 |
| 2025-04-04 | 25.97 | $50.94 | 29600 |
| 2025-04-03 | 26.55 | $51.03 | 52000 |
| 2025-04-02 | 26.42 | $50.85 | 18900 |
| 2025-04-01 | 27.04 | $50.89 | 185126 |
| 2025-03-31 | 27.83 | $51.05 | 21700 |
| 2025-03-28 | 27.65 | $51.02 | 18536 |
| 2025-03-27 | 27.55 | $50.90 | 23738 |
| 2025-03-26 | 27.76 | $50.88 | 23200 |
| 2025-03-25 | 28.09 | $50.90 | 11342 |
| 2025-03-24 | 28.11 | $50.87 | 17005 |
| 2025-03-21 | 28.30 | $50.94 | 6905 |
| 2025-03-20 | 28.22 | $50.91 | 10924 |
| 2025-03-19 | 28.14 | $50.91 | 16200 |
| 2025-03-18 | 28.38 | $50.78 | 24800 |
| 2025-03-17 | 29.01 | $50.73 | 8741 |
| 2025-03-14 | 29.74 | $50.72 | 156000 |
| 2025-03-13 | 30.51 | $50.73 | 19400 |
| 2025-03-12 | 31.49 | $50.69 | 31800 |
| 2025-03-11 | 32.44 | $50.77 | 24236 |
| 2025-03-10 | 32.99 | $50.87 | 7600 |
| 2025-03-07 | 33.08 | $50.81 | 17000 |
| 2025-03-06 | 33.17 | $50.84 | 18047 |
| 2025-03-05 | 33.54 | $50.85 | 17400 |
| 2025-03-04 | 33.83 | $50.91 | 31900 |
| 2025-03-03 | 33.95 | $50.90 | 25500 |
| 2025-02-28 | 34.56 | $51.04 | 11642 |
| 2025-02-27 | 34.43 | $51.01 | 12300 |
| 2025-02-26 | 34.37 | $50.99 | 8846 |
| 2025-02-25 | 34.32 | $50.97 | 11508 |
| 2025-02-24 | 34.00 | $50.84 | 12300 |
| 2025-02-21 | 33.86 | $50.81 | 11520 |
| 2025-02-20 | 33.80 | $50.71 | 18006 |
| 2025-02-19 | 33.87 | $50.70 | 8522 |
| 2025-02-18 | 34.13 | $50.69 | 13100 |
| 2025-02-14 | 34.35 | $50.70 | 7836 |
| 2025-02-13 | 34.54 | $50.61 | 14929 |
| 2025-02-12 | 35.00 | $50.50 | 14930 |
| 2025-02-11 | 35.69 | $50.60 | 14132 |
| 2025-02-10 | 35.99 | $50.63 | 15400 |
| 2025-02-07 | 36.18 | $50.56 | 10934 |
| 2025-02-06 | 36.42 | $50.64 | 7700 |
| 2025-02-05 | 36.29 | $50.70 | 14103 |
| 2025-02-04 | 36.19 | $50.62 | 23301 |
| 2025-02-03 | 36.21 | $50.55 | 55747 |
| 2025-01-31 | 36.24 | $50.79 | 87305 |
| 2025-01-30 | 35.33 | $50.78 | 30111 |
| 2025-01-29 | 34.54 | $50.77 | 18300 |
| 2025-01-28 | 33.72 | $50.78 | 42108 |
| 2025-01-27 | 32.44 | $50.76 | 67714 |
| 2025-01-24 | 31.11 | $50.64 | 16144 |
| 2025-01-23 | 29.84 | $50.60 | 13000 |
| 2025-01-22 | 28.60 | $50.58 | 14700 |
| 2025-01-21 | 27.20 | $50.64 | 26100 |
| 2025-01-17 | 25.69 | $50.57 | 34240 |
| 2025-01-16 | 24.30 | $50.58 | 23200 |
| 2025-01-15 | 22.84 | $50.53 | 45800 |
| 2025-01-14 | 21.27 | $50.35 | 22300 |
| 2025-01-13 | 19.89 | $50.27 | 35100 |
| 2025-01-10 | 18.44 | $50.33 | 289900 |
| 2025-01-08 | 16.76 | $50.49 | 44934 |
| 2025-01-07 | 16.99 | $50.45 | 85800 |
| 2025-01-06 | 17.12 | $50.48 | 39401 |
| 2025-01-03 | 16.97 | $50.48 | 17906 |
| 2025-01-02 | 17.06 | $50.51 | 36002 |
| 2024-12-31 | 17.14 | $50.52 | 18210 |
| 2024-12-30 | 17.18 | $50.51 | 16800 |
| 2024-12-27 | 17.07 | $50.61 | 7500 |
| 2024-12-26 | 17.36 | $50.63 | 13700 |
| 2024-12-24 | 17.52 | $50.58 | 3946 |
| 2024-12-23 | 17.48 | $50.56 | 18900 |
| 2024-12-20 | 17.44 | $50.61 | 38700 |
| 2024-12-19 | 17.60 | $50.52 | 27301 |
| 2024-12-18 | 17.38 | $50.56 | 42900 |
| 2024-12-17 | 17.18 | $50.73 | 22249 |
| 2024-12-16 | 17.73 | $50.76 | 12200 |
| 2024-12-13 | 18.31 | $50.74 | 6200 |
| 2024-12-12 | 18.74 | $50.82 | 46300 |
| 2024-12-11 | 19.35 | $50.86 | 5500 |
| 2024-12-10 | 20.21 | $50.87 | 6400 |
| 2024-12-09 | 20.78 | $50.86 | 3900 |
| 2024-12-06 | 21.24 | $50.92 | 10700 |
| 2024-12-05 | 21.90 | $50.81 | 5820 |
| 2024-12-04 | 22.09 | $50.82 | 2500 |
| 2024-12-03 | 22.43 | $50.76 | 13400 |
| 2024-12-02 | 22.60 | $50.76 | 7700 |
| 2024-11-29 | 22.79 | $50.98 | 517 |
| 2024-11-27 | 23.98 | $50.89 | 5631 |
| 2024-11-26 | 24.88 | $50.81 | 2617 |
| 2024-11-25 | 25.33 | $50.82 | 169300 |
| 2024-11-22 | 25.92 | $50.67 | 13832 |
| 2024-11-21 | 25.81 | $50.67 | 12533 |
| 2024-11-20 | 25.73 | $50.68 | 180024 |
| 2024-11-19 | 25.53 | $50.73 | 27242 |
| 2024-11-18 | 25.58 | $50.70 | 4900 |
| 2024-11-15 | 25.35 | $50.65 | 4237 |
| 2024-11-14 | 24.93 | $50.62 | 8400 |
| 2024-11-13 | 24.49 | $50.66 | 4429 |
| 2024-11-12 | 24.22 | $50.63 | 24714 |
| 2024-11-11 | 23.94 | $50.77 | 20800 |
| 2024-11-08 | 24.04 | $50.77 | 11400 |
| 2024-11-07 | 24.23 | $50.79 | 11600 |
| 2024-11-06 | 24.29 | $50.60 | 10928 |
| 2024-11-05 | 23.57 | $50.69 | 8400 |
| 2024-11-04 | 22.83 | $50.68 | 11600 |
| 2024-11-01 | 22.26 | $50.58 | 6500 |
| 2024-10-31 | 21.50 | $50.83 | 8107 |
| 2024-10-30 | 21.40 | $50.86 | 6800 |
| 2024-10-29 | 21.47 | $50.94 | 4632 |
| 2024-10-28 | 21.43 | $50.91 | 7009 |
| 2024-10-25 | 21.96 | $50.94 | 5644 |
| 2024-10-24 | 22.63 | $50.96 | 6348 |
| 2024-10-23 | 23.50 | $50.93 | 4436 |
| 2024-10-22 | 24.28 | $50.99 | 2900 |
| 2024-10-21 | 25.25 | $50.99 | 8244 |
| 2024-10-18 | 26.40 | $51.13 | 4814 |
| 2024-10-17 | 27.46 | $51.09 | 9100 |
| 2024-10-16 | 28.69 | $51.17 | 9626 |
| 2024-10-15 | 29.57 | $51.10 | 8400 |
| 2024-10-14 | 30.78 | $51.10 | 2300 |
| 2024-10-11 | 32.05 | $51.09 | 5721 |
| 2024-10-10 | 33.12 | $51.05 | 5832 |
| 2024-10-09 | 34.38 | $51.01 | 5034 |
| 2024-10-08 | 35.90 | $51.06 | 7100 |
| 2024-10-07 | 37.42 | $51.01 | 12942 |
| 2024-10-04 | 38.98 | $51.08 | 2900 |
| 2024-10-03 | 40.38 | $51.27 | 15500 |
| 2024-10-02 | 40.88 | $51.37 | 3405 |
| 2024-10-01 | 42.24 | $51.38 | 8903 |
| 2024-09-30 | 43.62 | $51.50 | 3900 |
| 2024-09-27 | 44.14 | $51.58 | 2501 |
| 2024-09-26 | 44.28 | $51.50 | 16744 |
| 2024-09-25 | 44.74 | $51.50 | 3704 |
| 2024-09-24 | 44.94 | $51.61 | 5610 |
| 2024-09-23 | 44.79 | $51.54 | 3400 |
| 2024-09-20 | 44.68 | $51.56 | 2532 |
| 2024-09-19 | 44.67 | $51.51 | 3328 |
| 2024-09-18 | 44.74 | $51.46 | 16600 |
| 2024-09-17 | 44.87 | $51.50 | 5116 |
| 2024-09-16 | 45.00 | $51.51 | 5800 |
| 2024-09-13 | 44.89 | $51.46 | 2300 |
| 2024-09-12 | 44.92 | $51.39 | 10800 |
| 2024-09-11 | 45.11 | $51.38 | 9934 |
| 2024-09-10 | 45.14 | $51.41 | 9817 |
| 2024-09-09 | 45.24 | $51.32 | 11800 |
| 2024-09-06 | 45.48 | $51.32 | 4748 |
| 2024-09-05 | 45.73 | $51.26 | 12419 |
| 2024-09-04 | 46.39 | $51.19 | 3243 |
| 2024-09-03 | 47.31 | $51.08 | 22747 |
| 2024-08-30 | 48.43 | $51.24 | 10800 |
| 2024-08-29 | 48.64 | $51.26 | 10100 |
| 2024-08-28 | 48.88 | $51.25 | 5608 |
| 2024-08-27 | 48.95 | $51.26 | 3500 |
| 2024-08-26 | 49.05 | $51.23 | 2041 |
| 2024-08-23 | 49.10 | $51.22 | 2538 |
| 2024-08-22 | 49.20 | $51.08 | 4714 |
| 2024-08-21 | 49.63 | $51.15 | 7900 |
| 2024-08-20 | 49.63 | $51.07 | 6800 |
| 2024-08-19 | 49.86 | $50.98 | 7400 |
| 2024-08-16 | 50.16 | $50.99 | 8108 |
| 2024-08-15 | 50.59 | $50.93 | 6100 |
| 2024-08-14 | 51.11 | $51.04 | 2400 |
| 2024-08-13 | 50.87 | $51.00 | 4700 |
| 2024-08-12 | 50.75 | $50.84 | 5200 |
| 2024-08-09 | 50.89 | $50.86 | 20833 |
| 2024-08-08 | 50.92 | $50.79 | 12200 |
| 2024-08-07 | 51.09 | $50.78 | 3500 |
| 2024-08-06 | 51.15 | $50.82 | 5300 |
| 2024-08-05 | 50.86 | $50.87 | 11400 |
| 2024-08-02 | 50.25 | $51.00 | 17900 |
| 2024-08-01 | 49.69 | $50.73 | 6831 |
| 2024-07-31 | 49.58 | $50.83 | 4805 |
| 2024-07-30 | 49.27 | $50.76 | 16400 |
| 2024-07-29 | 49.06 | $50.73 | 27415 |
| 2024-07-26 | 48.91 | $50.65 | 3000 |
| 2024-07-25 | 48.86 | $50.55 | 2600 |
| 2024-07-24 | 49.03 | $50.55 | 6122 |
| 2024-07-23 | 49.21 | $50.54 | 6903 |
| 2024-07-22 | 49.48 | $50.52 | 14200 |
| 2024-07-19 | 49.86 | $50.51 | 1200 |
| 2024-07-18 | 50.34 | $50.55 | 3800 |
| 2024-07-17 | 50.53 | $50.63 | 8500 |
| 2024-07-16 | 50.73 | $50.58 | 26627 |
| 2024-07-15 | 50.88 | $50.55 | 27900 |
| 2024-07-12 | 51.08 | $50.58 | 16600 |
| 2024-07-11 | 51.34 | $50.50 | 1500 |
| 2024-07-10 | 51.72 | $50.38 | 3300 |
| 2024-07-09 | 52.38 | $50.34 | 3516 |
| 2024-07-08 | 53.13 | $50.33 | 2022 |
| 2024-07-05 | 53.92 | $50.37 | 18212 |
| 2024-07-03 | 54.76 | $50.22 | 3000 |
| 2024-07-02 | 55.95 | $50.09 | 5400 |
| 2024-07-01 | 57.46 | $50.05 | 14000 |
| 2024-06-28 | 59.15 | $50.26 | 6735 |
| 2024-06-27 | 59.81 | $50.26 | 6400 |
| 2024-06-26 | 60.57 | $50.21 | 3700 |
| 2024-06-25 | 61.49 | $50.29 | 10400 |
| 2024-06-24 | 62.28 | $50.29 | 3900 |
| 2024-06-21 | 62.94 | $50.29 | 6100 |
| 2024-06-20 | 63.65 | $50.29 | 11248 |
| 2024-06-18 | 64.40 | $50.30 | 6535 |
| 2024-06-17 | 65.04 | $50.23 | 4500 |
| 2024-06-14 | 65.81 | $50.28 | 3406 |
| 2024-06-13 | 66.42 | $50.33 | 5522 |
| 2024-06-12 | 66.84 | $50.23 | 3301 |
| 2024-06-11 | 67.27 | $50.09 | 1400 |
| 2024-06-10 | 68.00 | $50.03 | 16538 |
| 2024-06-07 | 68.82 | $50.04 | 14700 |
| 2024-06-06 | 69.61 | $50.22 | 9501 |
| 2024-06-05 | 69.84 | $50.24 | 8715 |
| 2024-06-04 | 70.09 | $50.18 | 14700 |
| 2024-06-03 | 70.38 | $50.09 | 7782 |
| 2024-05-31 | 70.75 | $50.00 | 12116 |
| 2024-05-30 | 71.22 | $49.89 | 529617 |
| 2024-05-29 | 71.81 | $49.81 | 3315 |
| 2024-05-28 | 72.48 | $49.85 | 5300 |
| 2024-05-24 | 73.06 | $49.91 | 4600 |
| 2024-05-23 | 73.48 | $49.89 | 242600 |
| 2024-05-22 | 73.94 | $49.96 | 1120 |
| 2024-05-21 | 74.19 | $49.99 | 832 |
| 2024-05-20 | 74.36 | $49.97 | 100 |
| 2024-05-17 | 74.54 | $49.98 | 1200 |
| 2024-05-16 | 74.71 | $49.98 | 100 |
| 2024-05-15 | 74.89 | $50.04 | 330 |
| 2024-05-14 | 74.93 | $49.89 | 2000 |
| 2024-05-13 | 75.02 | $49.82 | 200 |
| 2024-05-10 | 75.15 | $49.83 | 100 |
| 2024-05-09 | 75.26 | $49.85 | 100 |
| 2024-05-08 | 75.33 | $49.86 | 100 |
| 2024-05-07 | 75.39 | $49.89 | 300 |
| 2024-05-06 | 75.38 | $49.86 | 100 |
| 2024-05-03 | 75.40 | $49.86 | 100 |
| 2024-05-02 | 75.42 | $49.73 | 100 |
| 2024-05-01 | 75.47 | $49.67 | 100 |
| 2024-04-30 | 75.54 | $49.67 | 100 |
| 2024-04-29 | 75.62 | $49.74 | 100 |
| 2024-04-26 | 75.58 | $49.69 | 100 |
| 2024-04-25 | 75.55 | $49.72 | 100 |
| 2024-04-24 | 75.48 | $49.72 | 100 |
| 2024-04-23 | 75.41 | $49.72 | 100 |
| 2024-04-22 | 75.33 | $49.65 | 109 |
| 2024-04-19 | 75.25 | $49.59 | 100 |
| 2024-04-18 | 75.19 | $49.57 | 1915 |
| 2024-04-17 | 75.12 | $49.61 | 200 |
| 2024-04-16 | 75.00 | $49.53 | 1506 |
| 2024-04-15 | 74.88 | $49.61 | 600 |
| 2024-04-12 | 74.68 | $49.73 | 106 |
| 2024-04-11 | 74.34 | $49.68 | 100 |
| 2024-04-10 | 73.98 | $49.65 | 100 |
| 2024-04-09 | 73.62 | $49.93 | 328 |
| 2024-04-08 | 72.97 | $49.89 | 100 |
| 2024-04-05 | 72.30 | $49.93 | 100 |
| 2024-04-04 | 71.56 | $49.96 | 100 |
| 2024-04-03 | 70.75 | $49.96 | 5229 |
| 2024-04-02 | 69.90 | $49.91 | 300 |
| 2024-04-01 | 69.01 | $49.92 | 727 |
| 2024-03-28 | 68.03 | $50.23 | 344 |
| 2024-03-27 | 66.79 | $50.29 | 400 |
| 2024-03-26 | 65.44 | $50.17 | 100 |
| 2024-03-25 | 64.02 | $50.18 | 109 |
| 2024-03-22 | 62.52 | $50.23 | 100 |
| 2024-03-21 | 60.92 | $50.15 | 100 |
| 2024-03-20 | 59.23 | $50.15 | 100 |
| 2024-03-19 | 57.45 | $50.06 | 836 |
| 2024-03-18 | 55.58 | $49.99 | 2500 |
| 2024-03-15 | 53.62 | $49.98 | 100 |
| 2024-03-14 | 51.48 | $50.00 | 400 |
| 2024-03-13 | 49.23 | $50.09 | 408 |
| 2024-03-12 | 46.81 | $50.10 | 402 |
| 2024-03-11 | 44.27 | $50.16 | 100 |
| 2024-03-08 | 41.57 | $50.19 | 500 |
| 2024-03-07 | 38.72 | $50.14 | 428 |
| 2024-03-06 | 35.72 | $50.05 | 8412 |
| 2024-03-05 | 32.56 | $50.04 | 100 |
| 2024-03-04 | 29.23 | $49.97 | 300 |
| 2024-03-01 | 25.73 | $50.01 | 216 |
| 2024-02-29 | 22.04 | $50.12 | 300 |
| 2024-02-28 | 18.12 | $50.07 | 100 |
| 2024-02-27 | 14.00 | $50.07 | 301 |
| 2024-02-26 | 9.65 | $50.06 | 209 |
| 2024-02-23 | 5.08 | $50.19 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected