Is iShares Short-Term California Muni Active ETF (CALI) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Short-Term California Muni Active ETF (CALI) research center and poll results.
NASDAQ : CALI
iShares Short-Term California Muni Active ETF
$50.4249 USD
$0.02 (0.03%)
- Volume
- 103.6K
- Average Volume
- 105.8K
- Market Capitalization
- $213.77M
- P/E Ratio
- 51.06
- Dividend Yield
- 2.53%
- Price Target
- Year High
- $50.79
- Year Low
- $50.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.17
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
50.45
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.77
Average
50.32
Maximum
50.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.45 | $50.42 | 103598 |
| 2026-07-16 | 50.46 | $50.41 | 34898 |
| 2026-07-15 | 50.46 | $50.42 | 93100 |
| 2026-07-14 | 50.46 | $50.42 | 129100 |
| 2026-07-13 | 50.46 | $50.42 | 122151 |
| 2026-07-10 | 50.46 | $50.43 | 92216 |
| 2026-07-09 | 50.46 | $50.42 | 92906 |
| 2026-07-08 | 50.47 | $50.42 | 211700 |
| 2026-07-07 | 50.47 | $50.43 | 102800 |
| 2026-07-06 | 50.47 | $50.43 | 134200 |
| 2026-07-02 | 50.47 | $50.43 | 219841 |
| 2026-07-01 | 50.47 | $50.42 | 113328 |
| 2026-06-30 | 50.47 | $50.54 | 61349 |
| 2026-06-29 | 50.46 | $50.53 | 93930 |
| 2026-06-26 | 50.46 | $50.51 | 56611 |
| 2026-06-25 | 50.46 | $50.49 | 117377 |
| 2026-06-24 | 50.45 | $50.50 | 64934 |
| 2026-06-23 | 50.45 | $50.46 | 99500 |
| 2026-06-22 | 50.44 | $50.48 | 59853 |
| 2026-06-18 | 50.44 | $50.48 | 71300 |
| 2026-06-17 | 50.43 | $50.47 | 86703 |
| 2026-06-16 | 50.43 | $50.48 | 68130 |
| 2026-06-15 | 50.42 | $50.48 | 124700 |
| 2026-06-12 | 50.42 | $50.44 | 62704 |
| 2026-06-11 | 50.41 | $50.45 | 128300 |
| 2026-06-10 | 50.41 | $50.42 | 32900 |
| 2026-06-09 | 50.41 | $50.44 | 66749 |
| 2026-06-08 | 50.41 | $50.44 | 142400 |
| 2026-06-05 | 50.41 | $50.45 | 109712 |
| 2026-06-04 | 50.41 | $50.45 | 90813 |
| 2026-06-03 | 50.41 | $50.42 | 74107 |
| 2026-06-02 | 50.41 | $50.40 | 154605 |
| 2026-06-01 | 50.41 | $50.40 | 288005 |
| 2026-05-29 | 50.40 | $50.49 | 71600 |
| 2026-05-28 | 50.41 | $50.47 | 86400 |
| 2026-05-27 | 50.41 | $50.43 | 73700 |
| 2026-05-26 | 50.41 | $50.42 | 124809 |
| 2026-05-22 | 50.41 | $50.37 | 132122 |
| 2026-05-21 | 50.42 | $50.40 | 148140 |
| 2026-05-20 | 50.43 | $50.36 | 58003 |
| 2026-05-19 | 50.43 | $50.35 | 216503 |
| 2026-05-18 | 50.44 | $50.39 | 194710 |
| 2026-05-15 | 50.45 | $50.34 | 164036 |
| 2026-05-14 | 50.45 | $50.39 | 102100 |
| 2026-05-13 | 50.45 | $50.41 | 111722 |
| 2026-05-12 | 50.45 | $50.43 | 84700 |
| 2026-05-11 | 50.45 | $50.43 | 59200 |
| 2026-05-08 | 50.45 | $50.43 | 37720 |
| 2026-05-07 | 50.45 | $50.42 | 64225 |
| 2026-05-06 | 50.45 | $50.41 | 71600 |
| 2026-05-05 | 50.45 | $50.39 | 95616 |
| 2026-05-04 | 50.45 | $50.39 | 297422 |
| 2026-05-01 | 50.45 | $50.37 | 127135 |
| 2026-04-30 | 50.45 | $50.50 | 174200 |
| 2026-04-29 | 50.44 | $50.49 | 71536 |
| 2026-04-28 | 50.44 | $50.48 | 64698 |
| 2026-04-27 | 50.44 | $50.52 | 90700 |
| 2026-04-24 | 50.43 | $50.52 | 59915 |
| 2026-04-23 | 50.42 | $50.50 | 50800 |
| 2026-04-22 | 50.41 | $50.50 | 38917 |
| 2026-04-21 | 50.41 | $50.49 | 61000 |
| 2026-04-20 | 50.41 | $50.50 | 70300 |
| 2026-04-17 | 50.41 | $50.47 | 86900 |
| 2026-04-16 | 50.41 | $50.43 | 158043 |
| 2026-04-15 | 50.41 | $50.40 | 99000 |
| 2026-04-14 | 50.42 | $50.40 | 84112 |
| 2026-04-13 | 50.43 | $50.42 | 133600 |
| 2026-04-10 | 50.44 | $50.42 | 59400 |
| 2026-04-09 | 50.45 | $50.43 | 45788 |
| 2026-04-08 | 50.45 | $50.41 | 113300 |
| 2026-04-07 | 50.46 | $50.39 | 285980 |
| 2026-04-06 | 50.47 | $50.37 | 108000 |
| 2026-04-02 | 50.48 | $50.37 | 41800 |
| 2026-04-01 | 50.49 | $50.36 | 27600 |
| 2026-03-31 | 50.50 | $50.43 | 33600 |
| 2026-03-30 | 50.51 | $50.40 | 45836 |
| 2026-03-27 | 50.52 | $50.38 | 65400 |
| 2026-03-26 | 50.54 | $50.32 | 203200 |
| 2026-03-25 | 50.56 | $50.37 | 135555 |
| 2026-03-24 | 50.58 | $50.37 | 59808 |
| 2026-03-23 | 50.60 | $50.49 | 67314 |
| 2026-03-20 | 50.61 | $50.48 | 61300 |
| 2026-03-19 | 50.62 | $50.50 | 42547 |
| 2026-03-18 | 50.63 | $50.55 | 54432 |
| 2026-03-17 | 50.64 | $50.58 | 50120 |
| 2026-03-16 | 50.64 | $50.59 | 68012 |
| 2026-03-13 | 50.65 | $50.58 | 29133 |
| 2026-03-12 | 50.65 | $50.55 | 101600 |
| 2026-03-11 | 50.66 | $50.55 | 58014 |
| 2026-03-10 | 50.67 | $50.55 | 49200 |
| 2026-03-09 | 50.67 | $50.59 | 18138 |
| 2026-03-06 | 50.67 | $50.59 | 89610 |
| 2026-03-05 | 50.68 | $50.60 | 56800 |
| 2026-03-04 | 50.68 | $50.59 | 57545 |
| 2026-03-03 | 50.68 | $50.58 | 73423 |
| 2026-03-02 | 50.68 | $50.63 | 103400 |
| 2026-02-27 | 50.68 | $50.76 | 88500 |
| 2026-02-26 | 50.67 | $50.75 | 20000 |
| 2026-02-25 | 50.67 | $50.73 | 47000 |
| 2026-02-24 | 50.66 | $50.74 | 20900 |
| 2026-02-23 | 50.65 | $50.73 | 43200 |
| 2026-02-20 | 50.65 | $50.70 | 186200 |
| 2026-02-19 | 50.64 | $50.69 | 66607 |
| 2026-02-18 | 50.63 | $50.69 | 66700 |
| 2026-02-17 | 50.63 | $50.69 | 59500 |
| 2026-02-13 | 50.62 | $50.69 | 48628 |
| 2026-02-12 | 50.62 | $50.68 | 33200 |
| 2026-02-11 | 50.61 | $50.66 | 74600 |
| 2026-02-10 | 50.61 | $50.66 | 88500 |
| 2026-02-09 | 50.60 | $50.66 | 40900 |
| 2026-02-06 | 50.60 | $50.64 | 23700 |
| 2026-02-05 | 50.59 | $50.64 | 86200 |
| 2026-02-04 | 50.59 | $50.62 | 58208 |
| 2026-02-03 | 50.58 | $50.61 | 43200 |
| 2026-02-02 | 50.58 | $50.57 | 97100 |
| 2026-01-30 | 50.57 | $50.65 | 50000 |
| 2026-01-29 | 50.56 | $50.63 | 17904 |
| 2026-01-28 | 50.56 | $50.63 | 31900 |
| 2026-01-27 | 50.55 | $50.61 | 32400 |
| 2026-01-26 | 50.54 | $50.60 | 65637 |
| 2026-01-23 | 50.53 | $50.59 | 61105 |
| 2026-01-22 | 50.52 | $50.57 | 147447 |
| 2026-01-21 | 50.51 | $50.60 | 143900 |
| 2026-01-20 | 50.50 | $50.57 | 126119 |
| 2026-01-16 | 50.50 | $50.60 | 63200 |
| 2026-01-15 | 50.49 | $50.59 | 58907 |
| 2026-01-14 | 50.49 | $50.58 | 36200 |
| 2026-01-13 | 50.48 | $50.56 | 56700 |
| 2026-01-12 | 50.48 | $50.56 | 71600 |
| 2026-01-09 | 50.48 | $50.53 | 237820 |
| 2026-01-08 | 50.47 | $50.55 | 36600 |
| 2026-01-07 | 50.47 | $50.55 | 209100 |
| 2026-01-06 | 50.47 | $50.52 | 94824 |
| 2026-01-05 | 50.46 | $50.51 | 213830 |
| 2026-01-02 | 50.46 | $50.48 | 116300 |
| 2025-12-31 | 50.46 | $50.46 | 94105 |
| 2025-12-30 | 50.46 | $50.46 | 52700 |
| 2025-12-29 | 50.46 | $50.46 | 40300 |
| 2025-12-26 | 50.47 | $50.44 | 123100 |
| 2025-12-24 | 50.47 | $50.43 | 24700 |
| 2025-12-23 | 50.48 | $50.42 | 49618 |
| 2025-12-22 | 50.49 | $50.40 | 43600 |
| 2025-12-19 | 50.49 | $50.39 | 37400 |
| 2025-12-18 | 50.50 | $50.48 | 71200 |
| 2025-12-17 | 50.51 | $50.50 | 37109 |
| 2025-12-16 | 50.51 | $50.48 | 39911 |
| 2025-12-15 | 50.51 | $50.49 | 30800 |
| 2025-12-12 | 50.51 | $50.48 | 17400 |
| 2025-12-11 | 50.51 | $50.49 | 99900 |
| 2025-12-10 | 50.52 | $50.48 | 17934 |
| 2025-12-09 | 50.52 | $50.47 | 42231 |
| 2025-12-08 | 50.52 | $50.47 | 49829 |
| 2025-12-05 | 50.52 | $50.47 | 68941 |
| 2025-12-04 | 50.52 | $50.47 | 39200 |
| 2025-12-03 | 50.52 | $50.47 | 14700 |
| 2025-12-02 | 50.53 | $50.46 | 45100 |
| 2025-12-01 | 50.53 | $50.44 | 131700 |
| 2025-11-28 | 50.54 | $50.59 | 1000 |
| 2025-11-26 | 50.54 | $50.57 | 47500 |
| 2025-11-25 | 50.54 | $50.57 | 55334 |
| 2025-11-24 | 50.54 | $50.56 | 38000 |
| 2025-11-21 | 50.54 | $50.56 | 25908 |
| 2025-11-20 | 50.55 | $50.55 | 43004 |
| 2025-11-19 | 50.55 | $50.53 | 24600 |
| 2025-11-18 | 50.55 | $50.55 | 59700 |
| 2025-11-17 | 50.55 | $50.51 | 22600 |
| 2025-11-14 | 50.56 | $50.53 | 42600 |
| 2025-11-13 | 50.56 | $50.54 | 30600 |
| 2025-11-12 | 50.56 | $50.52 | 16700 |
| 2025-11-11 | 50.57 | $50.54 | 30900 |
| 2025-11-10 | 50.57 | $50.51 | 40200 |
| 2025-11-07 | 50.57 | $50.51 | 34800 |
| 2025-11-06 | 50.58 | $50.49 | 35700 |
| 2025-11-05 | 50.58 | $50.49 | 16400 |
| 2025-11-04 | 50.59 | $50.50 | 24900 |
| 2025-11-03 | 50.59 | $50.48 | 34700 |
| 2025-10-31 | 50.59 | $50.62 | 17600 |
| 2025-10-30 | 50.59 | $50.59 | 12400 |
| 2025-10-29 | 50.59 | $50.60 | 5800 |
| 2025-10-28 | 50.59 | $50.61 | 10100 |
| 2025-10-27 | 50.59 | $50.61 | 37200 |
| 2025-10-24 | 50.59 | $50.62 | 42300 |
| 2025-10-23 | 50.59 | $50.61 | 11900 |
| 2025-10-22 | 50.59 | $50.60 | 16900 |
| 2025-10-21 | 50.59 | $50.60 | 38500 |
| 2025-10-20 | 50.60 | $50.56 | 30900 |
| 2025-10-17 | 50.60 | $50.60 | 60700 |
| 2025-10-16 | 50.61 | $50.60 | 26300 |
| 2025-10-15 | 50.61 | $50.60 | 41000 |
| 2025-10-14 | 50.62 | $50.56 | 17200 |
| 2025-10-13 | 50.62 | $50.62 | 23000 |
| 2025-10-10 | 50.63 | $50.60 | 22800 |
| 2025-10-09 | 50.63 | $50.55 | 35300 |
| 2025-10-08 | 50.63 | $50.58 | 17700 |
| 2025-10-07 | 50.64 | $50.57 | 13000 |
| 2025-10-06 | 50.64 | $50.54 | 30000 |
| 2025-10-03 | 50.64 | $50.56 | 45400 |
| 2025-10-02 | 50.64 | $50.55 | 25500 |
| 2025-10-01 | 50.64 | $50.56 | 23500 |
| 2025-09-30 | 50.64 | $50.67 | 42900 |
| 2025-09-29 | 50.63 | $50.63 | 43500 |
| 2025-09-26 | 50.63 | $50.63 | 21500 |
| 2025-09-25 | 50.63 | $50.60 | 10000 |
| 2025-09-24 | 50.63 | $50.66 | 51500 |
| 2025-09-23 | 50.63 | $50.68 | 81200 |
| 2025-09-22 | 50.62 | $50.69 | 26800 |
| 2025-09-19 | 50.62 | $50.69 | 15600 |
| 2025-09-18 | 50.61 | $50.67 | 47400 |
| 2025-09-17 | 50.60 | $50.70 | 20500 |
| 2025-09-16 | 50.60 | $50.69 | 62300 |
| 2025-09-15 | 50.59 | $50.69 | 19800 |
| 2025-09-12 | 50.58 | $50.67 | 7700 |
| 2025-09-11 | 50.57 | $50.64 | 34000 |
| 2025-09-10 | 50.57 | $50.64 | 16100 |
| 2025-09-09 | 50.56 | $50.57 | 110800 |
| 2025-09-08 | 50.56 | $50.62 | 60800 |
| 2025-09-05 | 50.55 | $50.58 | 23200 |
| 2025-09-04 | 50.55 | $50.54 | 36800 |
| 2025-09-03 | 50.54 | $50.53 | 25800 |
| 2025-09-02 | 50.54 | $50.51 | 35300 |
| 2025-08-29 | 50.54 | $50.61 | 37900 |
| 2025-08-28 | 50.53 | $50.60 | 11900 |
| 2025-08-27 | 50.52 | $50.60 | 24100 |
| 2025-08-26 | 50.52 | $50.61 | 22700 |
| 2025-08-25 | 50.51 | $50.59 | 41000 |
| 2025-08-22 | 50.50 | $50.59 | 27700 |
| 2025-08-21 | 50.49 | $50.54 | 15800 |
| 2025-08-20 | 50.49 | $50.55 | 29300 |
| 2025-08-19 | 50.48 | $50.54 | 46300 |
| 2025-08-18 | 50.48 | $50.54 | 37600 |
| 2025-08-15 | 50.47 | $50.51 | 38900 |
| 2025-08-14 | 50.46 | $50.53 | 22400 |
| 2025-08-13 | 50.46 | $50.53 | 77300 |
| 2025-08-12 | 50.45 | $50.51 | 61000 |
| 2025-08-11 | 50.44 | $50.51 | 39600 |
| 2025-08-08 | 50.43 | $50.51 | 89400 |
| 2025-08-07 | 50.43 | $50.50 | 21000 |
| 2025-08-06 | 50.42 | $50.44 | 24000 |
| 2025-08-05 | 50.42 | $50.46 | 50700 |
| 2025-08-04 | 50.41 | $50.43 | 18600 |
| 2025-08-01 | 50.40 | $50.44 | 11000 |
| 2025-07-31 | 50.40 | $50.48 | 29500 |
| 2025-07-30 | 50.39 | $50.49 | 9200 |
| 2025-07-29 | 50.38 | $50.47 | 18900 |
| 2025-07-28 | 50.38 | $50.44 | 31600 |
| 2025-07-25 | 50.38 | $50.44 | 21700 |
| 2025-07-24 | 50.38 | $50.43 | 11200 |
| 2025-07-23 | 50.38 | $50.42 | 58500 |
| 2025-07-22 | 50.37 | $50.42 | 8900 |
| 2025-07-21 | 50.37 | $50.42 | 17100 |
| 2025-07-18 | 50.37 | $50.38 | 18200 |
| 2025-07-17 | 50.36 | $50.38 | 29100 |
| 2025-07-16 | 50.36 | $50.37 | 9400 |
| 2025-07-15 | 50.35 | $50.36 | 17900 |
| 2025-07-14 | 50.35 | $50.39 | 19400 |
| 2025-07-11 | 50.34 | $50.37 | 19700 |
| 2025-07-10 | 50.34 | $50.35 | 34600 |
| 2025-07-09 | 50.33 | $50.40 | 33900 |
| 2025-07-08 | 50.33 | $50.34 | 22700 |
| 2025-07-07 | 50.32 | $50.30 | 36700 |
| 2025-07-03 | 50.32 | $50.34 | 19300 |
| 2025-07-02 | 50.31 | $50.34 | 33400 |
| 2025-07-01 | 50.30 | $50.30 | 50600 |
| 2025-06-30 | 50.30 | $50.45 | 45800 |
| 2025-06-27 | 50.29 | $50.40 | 25700 |
| 2025-06-26 | 50.29 | $50.39 | 27700 |
| 2025-06-25 | 50.28 | $50.39 | 51500 |
| 2025-06-24 | 50.28 | $50.38 | 12000 |
| 2025-06-23 | 50.27 | $50.34 | 29500 |
| 2025-06-20 | 50.27 | $50.33 | 39700 |
| 2025-06-18 | 50.26 | $50.30 | 16500 |
| 2025-06-17 | 50.25 | $50.30 | 25400 |
| 2025-06-16 | 50.25 | $50.30 | 39200 |
| 2025-06-13 | 50.24 | $50.26 | 36000 |
| 2025-06-12 | 50.24 | $50.30 | 39200 |
| 2025-06-11 | 50.23 | $50.26 | 25500 |
| 2025-06-10 | 50.23 | $50.26 | 32100 |
| 2025-06-09 | 50.22 | $50.23 | 44200 |
| 2025-06-06 | 50.22 | $50.22 | 58200 |
| 2025-06-05 | 50.21 | $50.22 | 33800 |
| 2025-06-04 | 50.21 | $50.23 | 39300 |
| 2025-06-03 | 50.21 | $50.20 | 14600 |
| 2025-06-02 | 50.21 | $50.21 | 40800 |
| 2025-05-30 | 50.20 | $50.32 | 125100 |
| 2025-05-29 | 50.19 | $50.31 | 13900 |
| 2025-05-28 | 50.19 | $50.30 | 21500 |
| 2025-05-27 | 50.19 | $50.28 | 17300 |
| 2025-05-23 | 50.18 | $50.26 | 11100 |
| 2025-05-22 | 50.18 | $50.23 | 36500 |
| 2025-05-21 | 50.18 | $50.16 | 24900 |
| 2025-05-20 | 50.18 | $50.18 | 26900 |
| 2025-05-19 | 50.17 | $50.19 | 68700 |
| 2025-05-16 | 50.17 | $50.18 | 150700 |
| 2025-05-15 | 50.16 | $50.24 | 97600 |
| 2025-05-14 | 50.16 | $50.16 | 33600 |
| 2025-05-13 | 50.16 | $50.18 | 21600 |
| 2025-05-12 | 50.15 | $50.15 | 2600 |
| 2025-05-09 | 50.14 | $50.16 | 22600 |
| 2025-05-08 | 50.14 | $50.11 | 45700 |
| 2025-05-07 | 50.14 | $50.15 | 19300 |
| 2025-05-06 | 50.13 | $50.18 | 50300 |
| 2025-05-05 | 50.13 | $50.20 | 32700 |
| 2025-05-02 | 50.14 | $50.13 | 13800 |
| 2025-05-01 | 50.15 | $50.11 | 150600 |
| 2025-04-30 | 50.16 | $50.23 | 13500 |
| 2025-04-29 | 50.16 | $50.23 | 29900 |
| 2025-04-28 | 50.17 | $50.17 | 11200 |
| 2025-04-25 | 50.18 | $50.20 | 24600 |
| 2025-04-24 | 50.18 | $50.20 | 41900 |
| 2025-04-23 | 50.19 | $50.15 | 20900 |
| 2025-04-22 | 50.20 | $50.10 | 29200 |
| 2025-04-21 | 50.21 | $50.09 | 53800 |
| 2025-04-17 | 50.23 | $50.06 | 17000 |
| 2025-04-16 | 50.24 | $50.19 | 22500 |
| 2025-04-15 | 50.25 | $50.14 | 26600 |
| 2025-04-14 | 50.26 | $50.10 | 42500 |
| 2025-04-11 | 50.27 | $49.99 | 38000 |
| 2025-04-10 | 50.29 | $50.06 | 47000 |
| 2025-04-09 | 50.30 | $50.03 | 75900 |
| 2025-04-08 | 50.32 | $50.00 | 63500 |
| 2025-04-07 | 50.33 | $50.28 | 41000 |
| 2025-04-04 | 50.34 | $50.38 | 10200 |
| 2025-04-03 | 50.34 | $50.33 | 34000 |
| 2025-04-02 | 50.34 | $50.26 | 21200 |
| 2025-04-01 | 50.34 | $50.28 | 11600 |
| 2025-03-31 | 50.35 | $50.36 | 8300 |
| 2025-03-28 | 50.35 | $50.37 | 6000 |
| 2025-03-27 | 50.35 | $50.30 | 28800 |
| 2025-03-26 | 50.36 | $50.31 | 6600 |
| 2025-03-25 | 50.36 | $50.35 | 70100 |
| 2025-03-24 | 50.36 | $50.37 | 10600 |
| 2025-03-21 | 50.36 | $50.37 | 5600 |
| 2025-03-20 | 50.36 | $50.35 | 2600 |
| 2025-03-19 | 50.36 | $50.36 | 10700 |
| 2025-03-18 | 50.36 | $50.37 | 16300 |
| 2025-03-17 | 50.36 | $50.36 | 9100 |
| 2025-03-14 | 50.36 | $50.33 | 12100 |
| 2025-03-13 | 50.35 | $50.27 | 18100 |
| 2025-03-12 | 50.35 | $50.33 | 7000 |
| 2025-03-11 | 50.35 | $50.35 | 5900 |
| 2025-03-10 | 50.35 | $50.35 | 26100 |
| 2025-03-07 | 50.35 | $50.37 | 12400 |
| 2025-03-06 | 50.34 | $50.33 | 15900 |
| 2025-03-05 | 50.34 | $50.35 | 4900 |
| 2025-03-04 | 50.34 | $50.36 | 7100 |
| 2025-03-03 | 50.33 | $50.38 | 5600 |
| 2025-02-28 | 50.33 | $50.47 | 5900 |
| 2025-02-27 | 50.33 | $50.41 | 2300 |
| 2025-02-26 | 50.32 | $50.40 | 9700 |
| 2025-02-25 | 50.32 | $50.39 | 9800 |
| 2025-02-24 | 50.31 | $50.38 | 17200 |
| 2025-02-21 | 50.31 | $50.35 | 12200 |
| 2025-02-20 | 50.31 | $50.30 | 12800 |
| 2025-02-19 | 50.31 | $50.35 | 51300 |
| 2025-02-18 | 50.30 | $50.31 | 20100 |
| 2025-02-14 | 50.31 | $50.33 | 15900 |
| 2025-02-13 | 50.30 | $50.28 | 7400 |
| 2025-02-12 | 50.30 | $50.25 | 16100 |
| 2025-02-11 | 50.30 | $50.28 | 16700 |
| 2025-02-10 | 50.30 | $50.31 | 14000 |
| 2025-02-07 | 50.29 | $50.32 | 4800 |
| 2025-02-06 | 50.29 | $50.31 | 21000 |
| 2025-02-05 | 50.28 | $50.30 | 11400 |
| 2025-02-04 | 50.28 | $50.24 | 11200 |
| 2025-02-03 | 50.28 | $50.26 | 13000 |
| 2025-01-31 | 50.28 | $50.42 | 31500 |
| 2025-01-30 | 50.26 | $50.32 | 13200 |
| 2025-01-29 | 50.26 | $50.30 | 6000 |
| 2025-01-28 | 50.25 | $50.36 | 13800 |
| 2025-01-27 | 50.24 | $50.29 | 13200 |
| 2025-01-24 | 50.23 | $50.31 | 5800 |
| 2025-01-23 | 50.23 | $50.30 | 15100 |
| 2025-01-22 | 50.22 | $50.28 | 3000 |
| 2025-01-21 | 50.22 | $50.30 | 24000 |
| 2025-01-17 | 50.21 | $50.39 | 20400 |
| 2025-01-16 | 50.21 | $50.23 | 25100 |
| 2025-01-15 | 50.21 | $50.31 | 16600 |
| 2025-01-14 | 50.21 | $50.26 | 12700 |
| 2025-01-13 | 50.21 | $50.12 | 8700 |
| 2025-01-10 | 50.23 | $50.24 | 36900 |
| 2025-01-08 | 50.23 | $50.22 | 10700 |
| 2025-01-07 | 50.24 | $50.22 | 4600 |
| 2025-01-06 | 50.24 | $50.28 | 29000 |
| 2025-01-03 | 50.24 | $50.23 | 12800 |
| 2025-01-02 | 50.25 | $50.17 | 5700 |
| 2024-12-31 | 50.26 | $50.16 | 5100 |
| 2024-12-30 | 50.27 | $50.15 | 34200 |
| 2024-12-27 | 50.28 | $50.17 | 15500 |
| 2024-12-26 | 50.30 | $50.17 | 1400 |
| 2024-12-24 | 50.31 | $50.16 | 2900 |
| 2024-12-23 | 50.32 | $50.15 | 7200 |
| 2024-12-20 | 50.33 | $50.20 | 9400 |
| 2024-12-19 | 50.34 | $50.20 | 19000 |
| 2024-12-18 | 50.35 | $50.15 | 5600 |
| 2024-12-17 | 50.36 | $50.33 | 12600 |
| 2024-12-16 | 50.36 | $50.32 | 4500 |
| 2024-12-13 | 50.36 | $50.30 | 4800 |
| 2024-12-12 | 50.36 | $50.35 | 7900 |
| 2024-12-11 | 50.36 | $50.33 | 21400 |
| 2024-12-10 | 50.35 | $50.33 | 6300 |
| 2024-12-09 | 50.35 | $50.35 | 21600 |
| 2024-12-06 | 50.35 | $50.35 | 28300 |
| 2024-12-05 | 50.34 | $50.31 | 3800 |
| 2024-12-04 | 50.34 | $50.33 | 9200 |
| 2024-12-03 | 50.34 | $50.30 | 7600 |
| 2024-12-02 | 50.34 | $50.41 | 25600 |
| 2024-11-29 | 50.33 | $50.46 | 4200 |
| 2024-11-27 | 50.32 | $50.45 | 2700 |
| 2024-11-26 | 50.32 | $50.40 | 4200 |
| 2024-11-25 | 50.31 | $50.37 | 11200 |
| 2024-11-22 | 50.31 | $50.38 | 6300 |
| 2024-11-21 | 50.31 | $50.34 | 11900 |
| 2024-11-20 | 50.31 | $50.38 | 5500 |
| 2024-11-19 | 50.31 | $50.35 | 5100 |
| 2024-11-18 | 50.31 | $50.35 | 6600 |
| 2024-11-15 | 50.31 | $50.35 | 11600 |
| 2024-11-14 | 50.31 | $50.31 | 10400 |
| 2024-11-13 | 50.31 | $50.26 | 10200 |
| 2024-11-12 | 50.32 | $50.24 | 35000 |
| 2024-11-11 | 50.32 | $50.29 | 26500 |
| 2024-11-08 | 50.33 | $50.31 | 2700 |
| 2024-11-07 | 50.33 | $50.26 | 6500 |
| 2024-11-06 | 50.33 | $50.22 | 19900 |
| 2024-11-05 | 50.34 | $50.31 | 4500 |
| 2024-11-04 | 50.34 | $50.30 | 23600 |
| 2024-11-01 | 50.35 | $50.24 | 6900 |
| 2024-10-31 | 50.35 | $50.33 | 4800 |
| 2024-10-30 | 50.36 | $50.35 | 15100 |
| 2024-10-29 | 50.36 | $50.33 | 900 |
| 2024-10-28 | 50.36 | $50.34 | 1400 |
| 2024-10-25 | 50.37 | $50.33 | 8600 |
| 2024-10-24 | 50.38 | $50.37 | 13100 |
| 2024-10-23 | 50.39 | $50.35 | 2500 |
| 2024-10-22 | 50.40 | $50.35 | 5000 |
| 2024-10-21 | 50.41 | $50.33 | 12900 |
| 2024-10-18 | 50.42 | $50.36 | 3500 |
| 2024-10-17 | 50.42 | $50.36 | 1400 |
| 2024-10-16 | 50.42 | $50.34 | 5200 |
| 2024-10-15 | 50.43 | $50.38 | 1200 |
| 2024-10-14 | 50.43 | $50.38 | 40500 |
| 2024-10-11 | 50.44 | $50.37 | 1300 |
| 2024-10-10 | 50.44 | $50.30 | 900 |
| 2024-10-09 | 50.45 | $50.38 | 5200 |
| 2024-10-08 | 50.45 | $50.40 | 11400 |
| 2024-10-07 | 50.45 | $50.39 | 2100 |
| 2024-10-04 | 50.45 | $50.35 | 7200 |
| 2024-10-03 | 50.45 | $50.41 | 1100 |
| 2024-10-02 | 50.45 | $50.38 | 14400 |
| 2024-10-01 | 50.45 | $50.39 | 3700 |
| 2024-09-30 | 50.45 | $50.50 | 7400 |
| 2024-09-27 | 50.45 | $50.53 | 6700 |
| 2024-09-26 | 50.44 | $50.53 | 1500 |
| 2024-09-25 | 50.44 | $50.52 | 6600 |
| 2024-09-24 | 50.44 | $50.53 | 100 |
| 2024-09-23 | 50.43 | $50.52 | 6700 |
| 2024-09-20 | 50.43 | $50.41 | 2400 |
| 2024-09-19 | 50.43 | $50.46 | 1000 |
| 2024-09-18 | 50.43 | $50.47 | 100 |
| 2024-09-17 | 50.42 | $50.47 | 2200 |
| 2024-09-16 | 50.41 | $50.47 | 1400 |
| 2024-09-13 | 50.41 | $50.42 | 1400 |
| 2024-09-12 | 50.40 | $50.43 | 2400 |
| 2024-09-11 | 50.40 | $50.39 | 4700 |
| 2024-09-10 | 50.39 | $50.43 | 2900 |
| 2024-09-09 | 50.39 | $50.41 | 1200 |
| 2024-09-06 | 50.38 | $50.41 | 4200 |
| 2024-09-05 | 50.38 | $50.35 | 2600 |
| 2024-09-04 | 50.37 | $50.34 | 4400 |
| 2024-09-03 | 50.38 | $50.35 | 2500 |
| 2024-08-30 | 50.37 | $50.49 | 1500 |
| 2024-08-29 | 50.36 | $50.48 | 1900 |
| 2024-08-28 | 50.35 | $50.43 | 2900 |
| 2024-08-27 | 50.35 | $50.46 | 1000 |
| 2024-08-26 | 50.34 | $50.48 | 600 |
| 2024-08-23 | 50.33 | $50.42 | 1200 |
| 2024-08-22 | 50.33 | $50.41 | 600 |
| 2024-08-21 | 50.32 | $50.42 | 2700 |
| 2024-08-20 | 50.31 | $50.33 | 5000 |
| 2024-08-19 | 50.31 | $50.33 | 4600 |
| 2024-08-16 | 50.31 | $50.33 | 6800 |
| 2024-08-15 | 50.31 | $50.32 | 2400 |
| 2024-08-14 | 50.30 | $50.33 | 9400 |
| 2024-08-13 | 50.30 | $50.30 | 4100 |
| 2024-08-12 | 50.29 | $50.33 | 1300 |
| 2024-08-09 | 50.29 | $50.31 | 2000 |
| 2024-08-08 | 50.28 | $50.32 | 2900 |
| 2024-08-07 | 50.28 | $50.31 | 5300 |
| 2024-08-06 | 50.27 | $50.35 | 5000 |
| 2024-08-05 | 50.26 | $50.27 | 200 |
| 2024-08-02 | 50.26 | $50.34 | 2500 |
| 2024-08-01 | 50.25 | $50.25 | 4200 |
| 2024-07-31 | 50.24 | $50.33 | 4600 |
| 2024-07-30 | 50.23 | $50.35 | 1500 |
| 2024-07-29 | 50.22 | $50.31 | 37400 |
| 2024-07-26 | 50.21 | $50.33 | 2500 |
| 2024-07-25 | 50.21 | $50.27 | 10800 |
| 2024-07-24 | 50.20 | $50.26 | 4900 |
| 2024-07-23 | 50.20 | $50.34 | 5700 |
| 2024-07-22 | 50.20 | $50.26 | 2700 |
| 2024-07-19 | 50.19 | $50.22 | 16500 |
| 2024-07-18 | 50.19 | $50.22 | 800 |
| 2024-07-17 | 50.19 | $50.26 | 1800 |
| 2024-07-16 | 50.19 | $50.23 | 10800 |
| 2024-07-15 | 50.19 | $50.20 | 6300 |
| 2024-07-12 | 50.19 | $50.24 | 4000 |
| 2024-07-11 | 50.18 | $50.22 | 5700 |
| 2024-07-10 | 50.18 | $50.18 | 7200 |
| 2024-07-09 | 50.17 | $50.18 | 400 |
| 2024-07-08 | 50.17 | $50.18 | 4900 |
| 2024-07-05 | 50.16 | $50.15 | 4300 |
| 2024-07-03 | 50.16 | $50.13 | 400 |
| 2024-07-02 | 50.16 | $50.10 | 1300 |
| 2024-07-01 | 50.15 | $50.06 | 12200 |
| 2024-06-28 | 50.16 | $50.19 | 8000 |
| 2024-06-27 | 50.15 | $50.23 | 1800 |
| 2024-06-26 | 50.15 | $50.22 | 800 |
| 2024-06-25 | 50.14 | $50.22 | 800 |
| 2024-06-24 | 50.14 | $50.23 | 6700 |
| 2024-06-21 | 50.13 | $50.22 | 100 |
| 2024-06-20 | 50.13 | $50.18 | 2500 |
| 2024-06-18 | 50.13 | $50.21 | 7300 |
| 2024-06-17 | 50.13 | $50.19 | 4100 |
| 2024-06-14 | 50.12 | $50.21 | 2700 |
| 2024-06-13 | 50.12 | $50.17 | 10000 |
| 2024-06-12 | 50.12 | $50.14 | 3400 |
| 2024-06-11 | 50.12 | $50.13 | 12900 |
| 2024-06-10 | 50.12 | $50.08 | 15000 |
| 2024-06-07 | 50.12 | $50.06 | 61300 |
| 2024-06-06 | 50.13 | $50.14 | 3500 |
| 2024-06-05 | 50.13 | $50.10 | 2400 |
| 2024-06-04 | 50.12 | $50.06 | 1300 |
| 2024-06-03 | 50.13 | $50.00 | 19200 |
| 2024-05-31 | 50.13 | $50.17 | 4900 |
| 2024-05-30 | 50.12 | $50.12 | 800 |
| 2024-05-29 | 50.12 | $50.12 | 1100 |
| 2024-05-28 | 50.12 | $50.13 | 300 |
| 2024-05-24 | 50.12 | $50.11 | 100 |
| 2024-05-23 | 50.12 | $50.12 | 2000 |
| 2024-05-22 | 50.12 | $50.14 | 2200 |
| 2024-05-21 | 50.12 | $50.18 | 4200 |
| 2024-05-20 | 50.12 | $50.14 | 6800 |
| 2024-05-17 | 50.12 | $50.17 | 3700 |
| 2024-05-16 | 50.12 | $50.15 | 14400 |
| 2024-05-15 | 50.11 | $50.16 | 16400 |
| 2024-05-14 | 50.11 | $50.11 | 3100 |
| 2024-05-13 | 50.11 | $50.11 | 15300 |
| 2024-05-10 | 50.12 | $50.15 | 9700 |
| 2024-05-09 | 50.11 | $50.14 | 4300 |
| 2024-05-08 | 50.11 | $50.14 | 7100 |
| 2024-05-07 | 50.11 | $50.07 | 7100 |
| 2024-05-06 | 50.11 | $50.10 | 8100 |
| 2024-05-03 | 50.11 | $50.06 | 15500 |
| 2024-05-02 | 50.11 | $50.04 | 30500 |
| 2024-05-01 | 50.11 | $50.02 | 8600 |
| 2024-04-30 | 50.11 | $50.13 | 11300 |
| 2024-04-29 | 50.11 | $50.13 | 1000 |
| 2024-04-26 | 50.11 | $50.12 | 5100 |
| 2024-04-25 | 50.11 | $50.12 | 5100 |
| 2024-04-24 | 50.12 | $50.15 | 3400 |
| 2024-04-23 | 50.13 | $50.15 | 6500 |
| 2024-04-22 | 50.13 | $50.13 | 100 |
| 2024-04-19 | 50.14 | $50.13 | 3800 |
| 2024-04-18 | 50.15 | $50.12 | 1100 |
| 2024-04-17 | 50.16 | $50.13 | 500 |
| 2024-04-16 | 50.16 | $50.13 | 2000 |
| 2024-04-15 | 50.17 | $50.14 | 7900 |
| 2024-04-12 | 50.18 | $50.13 | 12400 |
| 2024-04-11 | 50.18 | $50.13 | 2200 |
| 2024-04-10 | 50.19 | $50.03 | 600 |
| 2024-04-09 | 50.20 | $50.06 | 4900 |
| 2024-04-08 | 50.21 | $50.10 | 3600 |
| 2024-04-05 | 50.22 | $50.07 | 400 |
| 2024-04-04 | 50.22 | $50.10 | 24600 |
| 2024-04-03 | 50.23 | $50.01 | 4100 |
| 2024-04-02 | 50.23 | $50.05 | 11400 |
| 2024-04-01 | 50.24 | $50.10 | 9100 |
| 2024-03-28 | 50.24 | $50.26 | 1400 |
| 2024-03-27 | 50.24 | $50.28 | 3800 |
| 2024-03-26 | 50.24 | $50.28 | 9400 |
| 2024-03-25 | 50.24 | $50.28 | 2100 |
| 2024-03-22 | 50.24 | $50.28 | 100 |
| 2024-03-21 | 50.24 | $50.25 | 1500 |
| 2024-03-20 | 50.24 | $50.29 | 2300 |
| 2024-03-19 | 50.24 | $50.27 | 3200 |
| 2024-03-18 | 50.24 | $50.28 | 1900 |
| 2024-03-15 | 50.23 | $50.26 | 7700 |
| 2024-03-14 | 50.23 | $50.26 | 5400 |
| 2024-03-13 | 50.23 | $50.28 | 10500 |
| 2024-03-12 | 50.23 | $50.28 | 3800 |
| 2024-03-11 | 50.23 | $50.21 | 1400 |
| 2024-03-08 | 50.23 | $50.21 | 7400 |
| 2024-03-07 | 50.23 | $50.22 | 4300 |
| 2024-03-06 | 50.23 | $50.17 | 6000 |
| 2024-03-05 | 50.23 | $50.18 | 5100 |
| 2024-03-04 | 50.23 | $50.17 | 900 |
| 2024-03-01 | 50.24 | $50.18 | 7900 |
| 2024-02-29 | 50.24 | $50.23 | 21700 |
| 2024-02-28 | 50.25 | $50.28 | 1200 |
| 2024-02-27 | 50.25 | $50.28 | 1500 |
| 2024-02-26 | 50.25 | $50.28 | 2000 |
| 2024-02-23 | 50.25 | $50.26 | 9700 |
| 2024-02-22 | 50.25 | $50.23 | 2400 |
| 2024-02-21 | 50.25 | $50.22 | 3700 |
| 2024-02-20 | 50.25 | $50.22 | 2600 |
| 2024-02-16 | 50.26 | $50.24 | 4100 |
| 2024-02-15 | 50.26 | $50.27 | 2200 |
| 2024-02-14 | 50.26 | $50.24 | 5800 |
| 2024-02-13 | 50.26 | $50.21 | 1900 |
| 2024-02-12 | 50.27 | $50.26 | 9100 |
| 2024-02-09 | 50.27 | $50.20 | 8000 |
| 2024-02-08 | 50.28 | $50.23 | 6300 |
| 2024-02-07 | 50.28 | $50.22 | 6000 |
| 2024-02-06 | 50.29 | $50.23 | 10500 |
| 2024-02-05 | 50.29 | $50.23 | 12500 |
| 2024-02-02 | 50.30 | $50.20 | 3900 |
| 2024-02-01 | 50.31 | $50.25 | 4900 |
| 2024-01-31 | 50.31 | $50.36 | 26600 |
| 2024-01-30 | 50.31 | $50.32 | 1900 |
| 2024-01-29 | 50.31 | $50.31 | 9400 |
| 2024-01-26 | 50.31 | $50.29 | 6100 |
| 2024-01-25 | 50.31 | $50.28 | 3400 |
| 2024-01-24 | 50.31 | $50.26 | 4000 |
| 2024-01-23 | 50.31 | $50.25 | 23000 |
| 2024-01-22 | 50.32 | $50.28 | 3400 |
| 2024-01-19 | 50.32 | $50.27 | 4900 |
| 2024-01-18 | 50.32 | $50.26 | 2500 |
| 2024-01-17 | 50.32 | $50.32 | 1500 |
| 2024-01-16 | 50.31 | $50.33 | 7400 |
| 2024-01-12 | 50.31 | $50.33 | 7300 |
| 2024-01-11 | 50.31 | $50.33 | 700 |
| 2024-01-10 | 50.30 | $50.28 | 4800 |
| 2024-01-09 | 50.30 | $50.37 | 8100 |
| 2024-01-08 | 50.29 | $50.35 | 2100 |
| 2024-01-05 | 50.29 | $50.35 | 100 |
| 2024-01-04 | 50.28 | $50.33 | 1100 |
| 2024-01-03 | 50.28 | $50.34 | 700 |
| 2024-01-02 | 50.27 | $50.33 | 500 |
| 2023-12-29 | 50.26 | $50.33 | 68200 |
| 2023-12-28 | 50.26 | $50.29 | 400 |
| 2023-12-27 | 50.26 | $50.35 | 3500 |
| 2023-12-26 | 50.25 | $50.29 | 1500 |
| 2023-12-22 | 50.24 | $50.30 | 2200 |
| 2023-12-21 | 50.23 | $50.28 | 3200 |
| 2023-12-20 | 50.22 | $50.29 | 2800 |
| 2023-12-19 | 50.21 | $50.28 | 1500 |
| 2023-12-18 | 50.20 | $50.27 | 2800 |
| 2023-12-15 | 50.19 | $50.23 | — |
| 2023-12-14 | 50.18 | $50.24 | 2700 |
| 2023-12-13 | 50.17 | $50.28 | 300 |
| 2023-12-12 | 50.16 | $50.24 | 1800 |
| 2023-12-11 | 50.14 | $50.22 | 100 |
| 2023-12-08 | 50.13 | $50.25 | 200 |
| 2023-12-07 | 50.11 | $50.24 | 300 |
| 2023-12-06 | 50.09 | $50.24 | 100 |
| 2023-12-05 | 50.07 | $50.23 | 2900 |
| 2023-12-04 | 50.05 | $50.17 | 6100 |
| 2023-12-01 | 50.04 | $50.19 | 3100 |
| 2023-11-30 | 50.01 | $50.26 | 200 |
| 2023-11-29 | 49.99 | $50.25 | 3400 |
| 2023-11-28 | 49.96 | $50.18 | 400 |
| 2023-11-27 | 49.94 | $50.17 | 13100 |
| 2023-11-24 | 49.92 | $50.10 | 600 |
| 2023-11-22 | 49.90 | $50.11 | 400 |
| 2023-11-21 | 49.89 | $50.09 | 3600 |
| 2023-11-20 | 49.87 | $50.08 | 1300 |
| 2023-11-17 | 49.85 | $50.08 | 1400 |
| 2023-11-16 | 49.84 | $50.03 | 100 |
| 2023-11-15 | 49.82 | $49.99 | 600 |
| 2023-11-14 | 49.81 | $49.98 | 600 |
| 2023-11-13 | 49.80 | $49.98 | 600 |
| 2023-11-10 | 49.79 | $49.90 | 600 |
| 2023-11-09 | 49.79 | $49.91 | 3800 |
| 2023-11-08 | 49.79 | $49.87 | 100 |
| 2023-11-07 | 49.79 | $49.87 | 1400 |
| 2023-11-06 | 49.78 | $49.83 | 1700 |
| 2023-11-03 | 49.78 | $49.83 | 33300 |
| 2023-11-02 | 49.77 | $49.76 | 4000 |
| 2023-11-01 | 49.77 | $49.69 | 2700 |
| 2023-10-31 | 49.77 | $49.76 | 3200 |
| 2023-10-30 | 49.77 | $49.78 | 100 |
| 2023-10-27 | 49.77 | $49.78 | 700 |
| 2023-10-26 | 49.77 | $49.76 | — |
| 2023-10-25 | 49.78 | $49.74 | 100 |
| 2023-10-24 | 49.78 | $49.76 | 200 |
| 2023-10-23 | 49.79 | $49.75 | 2500 |
| 2023-10-20 | 49.80 | $49.74 | 4200 |
| 2023-10-19 | 49.81 | $49.76 | 400 |
| 2023-10-18 | 49.83 | $49.78 | 500 |
| 2023-10-17 | 49.84 | $49.79 | 12600 |
| 2023-10-16 | 49.85 | $49.81 | 1200 |
| 2023-10-13 | 49.86 | $49.85 | 400 |
| 2023-10-12 | 49.87 | $49.83 | 200 |
| 2023-10-11 | 49.88 | $49.83 | 3600 |
| 2023-10-10 | 49.90 | $49.85 | 15800 |
| 2023-10-09 | 49.91 | $49.73 | 100 |
| 2023-10-06 | 49.92 | $49.72 | 100 |
| 2023-10-05 | 49.94 | $49.74 | 100 |
| 2023-10-04 | 49.95 | $49.72 | 300 |
| 2023-10-03 | 49.97 | $49.69 | — |
| 2023-10-02 | 49.98 | $49.71 | 200 |
| 2023-09-29 | 50.00 | $49.85 | — |
| 2023-09-28 | 50.02 | $49.86 | 1900 |
| 2023-09-27 | 50.03 | $49.89 | 1400 |
| 2023-09-26 | 50.04 | $49.96 | 3200 |
| 2023-09-25 | 50.05 | $49.92 | 8300 |
| 2023-09-22 | 50.06 | $49.98 | — |
| 2023-09-21 | 50.07 | $50.01 | 100 |
| 2023-09-20 | 50.07 | $50.01 | 100 |
| 2023-09-19 | 50.08 | $50.05 | — |
| 2023-09-18 | 50.08 | $50.06 | 100 |
| 2023-09-15 | 50.08 | $50.05 | — |
| 2023-09-14 | 50.09 | $50.06 | — |
| 2023-09-13 | 50.09 | $50.06 | 100 |
| 2023-09-12 | 50.09 | $50.05 | 1500 |
| 2023-09-11 | 50.09 | $50.04 | 100 |
| 2023-09-08 | 50.09 | $50.03 | 100 |
| 2023-09-07 | 50.10 | $50.03 | 100 |
| 2023-09-06 | 50.10 | $50.00 | 100 |
| 2023-09-05 | 50.10 | $50.01 | — |
| 2023-09-01 | 50.11 | $50.05 | 100 |
| 2023-08-31 | 50.11 | $50.19 | — |
| 2023-08-30 | 50.10 | $50.15 | 2500 |
| 2023-08-29 | 50.09 | $50.16 | 200 |
| 2023-08-28 | 50.09 | $50.14 | 100 |
| 2023-08-25 | 50.08 | $50.11 | — |
| 2023-08-24 | 50.08 | $50.10 | 200 |
| 2023-08-23 | 50.08 | $50.13 | 400 |
| 2023-08-22 | 50.08 | $50.08 | 100 |
| 2023-08-21 | 50.08 | $50.08 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.44
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.78
Average
50.32
Maximum
50.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.44 | $50.42 | 103598 |
| 2026-07-16 | 50.44 | $50.41 | 34898 |
| 2026-07-15 | 50.44 | $50.42 | 93100 |
| 2026-07-14 | 50.45 | $50.42 | 129100 |
| 2026-07-13 | 50.45 | $50.42 | 122151 |
| 2026-07-10 | 50.45 | $50.43 | 92216 |
| 2026-07-09 | 50.45 | $50.42 | 92906 |
| 2026-07-08 | 50.46 | $50.42 | 211700 |
| 2026-07-07 | 50.46 | $50.43 | 102800 |
| 2026-07-06 | 50.46 | $50.43 | 134200 |
| 2026-07-02 | 50.47 | $50.43 | 219841 |
| 2026-07-01 | 50.47 | $50.42 | 113328 |
| 2026-06-30 | 50.48 | $50.54 | 61349 |
| 2026-06-29 | 50.47 | $50.53 | 93930 |
| 2026-06-26 | 50.46 | $50.51 | 56611 |
| 2026-06-25 | 50.46 | $50.49 | 117377 |
| 2026-06-24 | 50.45 | $50.50 | 64934 |
| 2026-06-23 | 50.45 | $50.46 | 99500 |
| 2026-06-22 | 50.45 | $50.48 | 59853 |
| 2026-06-18 | 50.45 | $50.48 | 71300 |
| 2026-06-17 | 50.44 | $50.47 | 86703 |
| 2026-06-16 | 50.44 | $50.48 | 68130 |
| 2026-06-15 | 50.43 | $50.48 | 124700 |
| 2026-06-12 | 50.43 | $50.44 | 62704 |
| 2026-06-11 | 50.43 | $50.45 | 128300 |
| 2026-06-10 | 50.43 | $50.42 | 32900 |
| 2026-06-09 | 50.43 | $50.44 | 66749 |
| 2026-06-08 | 50.43 | $50.44 | 142400 |
| 2026-06-05 | 50.42 | $50.45 | 109712 |
| 2026-06-04 | 50.42 | $50.45 | 90813 |
| 2026-06-03 | 50.42 | $50.42 | 74107 |
| 2026-06-02 | 50.42 | $50.40 | 154605 |
| 2026-06-01 | 50.42 | $50.40 | 288005 |
| 2026-05-29 | 50.42 | $50.49 | 71600 |
| 2026-05-28 | 50.41 | $50.47 | 86400 |
| 2026-05-27 | 50.41 | $50.43 | 73700 |
| 2026-05-26 | 50.41 | $50.42 | 124809 |
| 2026-05-22 | 50.40 | $50.37 | 132122 |
| 2026-05-21 | 50.41 | $50.40 | 148140 |
| 2026-05-20 | 50.41 | $50.36 | 58003 |
| 2026-05-19 | 50.41 | $50.35 | 216503 |
| 2026-05-18 | 50.42 | $50.39 | 194710 |
| 2026-05-15 | 50.42 | $50.34 | 164036 |
| 2026-05-14 | 50.43 | $50.39 | 102100 |
| 2026-05-13 | 50.44 | $50.41 | 111722 |
| 2026-05-12 | 50.44 | $50.43 | 84700 |
| 2026-05-11 | 50.44 | $50.43 | 59200 |
| 2026-05-08 | 50.44 | $50.43 | 37720 |
| 2026-05-07 | 50.44 | $50.42 | 64225 |
| 2026-05-06 | 50.45 | $50.41 | 71600 |
| 2026-05-05 | 50.45 | $50.39 | 95616 |
| 2026-05-04 | 50.46 | $50.39 | 297422 |
| 2026-05-01 | 50.46 | $50.37 | 127135 |
| 2026-04-30 | 50.47 | $50.50 | 174200 |
| 2026-04-29 | 50.47 | $50.49 | 71536 |
| 2026-04-28 | 50.47 | $50.48 | 64698 |
| 2026-04-27 | 50.47 | $50.52 | 90700 |
| 2026-04-24 | 50.46 | $50.52 | 59915 |
| 2026-04-23 | 50.46 | $50.50 | 50800 |
| 2026-04-22 | 50.45 | $50.50 | 38917 |
| 2026-04-21 | 50.45 | $50.49 | 61000 |
| 2026-04-20 | 50.44 | $50.50 | 70300 |
| 2026-04-17 | 50.44 | $50.47 | 86900 |
| 2026-04-16 | 50.43 | $50.43 | 158043 |
| 2026-04-15 | 50.43 | $50.40 | 99000 |
| 2026-04-14 | 50.44 | $50.40 | 84112 |
| 2026-04-13 | 50.44 | $50.42 | 133600 |
| 2026-04-10 | 50.44 | $50.42 | 59400 |
| 2026-04-09 | 50.44 | $50.43 | 45788 |
| 2026-04-08 | 50.45 | $50.41 | 113300 |
| 2026-04-07 | 50.45 | $50.39 | 285980 |
| 2026-04-06 | 50.46 | $50.37 | 108000 |
| 2026-04-02 | 50.47 | $50.37 | 41800 |
| 2026-04-01 | 50.48 | $50.36 | 27600 |
| 2026-03-31 | 50.49 | $50.43 | 33600 |
| 2026-03-30 | 50.49 | $50.40 | 45836 |
| 2026-03-27 | 50.50 | $50.38 | 65400 |
| 2026-03-26 | 50.52 | $50.32 | 203200 |
| 2026-03-25 | 50.54 | $50.37 | 135555 |
| 2026-03-24 | 50.56 | $50.37 | 59808 |
| 2026-03-23 | 50.57 | $50.49 | 67314 |
| 2026-03-20 | 50.58 | $50.48 | 61300 |
| 2026-03-19 | 50.59 | $50.50 | 42547 |
| 2026-03-18 | 50.60 | $50.55 | 54432 |
| 2026-03-17 | 50.61 | $50.58 | 50120 |
| 2026-03-16 | 50.61 | $50.59 | 68012 |
| 2026-03-13 | 50.62 | $50.58 | 29133 |
| 2026-03-12 | 50.62 | $50.55 | 101600 |
| 2026-03-11 | 50.63 | $50.55 | 58014 |
| 2026-03-10 | 50.64 | $50.55 | 49200 |
| 2026-03-09 | 50.64 | $50.59 | 18138 |
| 2026-03-06 | 50.65 | $50.59 | 89610 |
| 2026-03-05 | 50.66 | $50.60 | 56800 |
| 2026-03-04 | 50.66 | $50.59 | 57545 |
| 2026-03-03 | 50.67 | $50.58 | 73423 |
| 2026-03-02 | 50.68 | $50.63 | 103400 |
| 2026-02-27 | 50.69 | $50.76 | 88500 |
| 2026-02-26 | 50.68 | $50.75 | 20000 |
| 2026-02-25 | 50.67 | $50.73 | 47000 |
| 2026-02-24 | 50.66 | $50.74 | 20900 |
| 2026-02-23 | 50.66 | $50.73 | 43200 |
| 2026-02-20 | 50.65 | $50.70 | 186200 |
| 2026-02-19 | 50.64 | $50.69 | 66607 |
| 2026-02-18 | 50.64 | $50.69 | 66700 |
| 2026-02-17 | 50.63 | $50.69 | 59500 |
| 2026-02-13 | 50.62 | $50.69 | 48628 |
| 2026-02-12 | 50.62 | $50.68 | 33200 |
| 2026-02-11 | 50.61 | $50.66 | 74600 |
| 2026-02-10 | 50.61 | $50.66 | 88500 |
| 2026-02-09 | 50.60 | $50.66 | 40900 |
| 2026-02-06 | 50.59 | $50.64 | 23700 |
| 2026-02-05 | 50.59 | $50.64 | 86200 |
| 2026-02-04 | 50.58 | $50.62 | 58208 |
| 2026-02-03 | 50.58 | $50.61 | 43200 |
| 2026-02-02 | 50.58 | $50.57 | 97100 |
| 2026-01-30 | 50.58 | $50.65 | 50000 |
| 2026-01-29 | 50.57 | $50.63 | 17904 |
| 2026-01-28 | 50.56 | $50.63 | 31900 |
| 2026-01-27 | 50.56 | $50.61 | 32400 |
| 2026-01-26 | 50.55 | $50.60 | 65637 |
| 2026-01-23 | 50.55 | $50.59 | 61105 |
| 2026-01-22 | 50.54 | $50.57 | 147447 |
| 2026-01-21 | 50.54 | $50.60 | 143900 |
| 2026-01-20 | 50.53 | $50.57 | 126119 |
| 2026-01-16 | 50.53 | $50.60 | 63200 |
| 2026-01-15 | 50.52 | $50.59 | 58907 |
| 2026-01-14 | 50.51 | $50.58 | 36200 |
| 2026-01-13 | 50.50 | $50.56 | 56700 |
| 2026-01-12 | 50.50 | $50.56 | 71600 |
| 2026-01-09 | 50.49 | $50.53 | 237820 |
| 2026-01-08 | 50.49 | $50.55 | 36600 |
| 2026-01-07 | 50.48 | $50.55 | 209100 |
| 2026-01-06 | 50.48 | $50.52 | 94824 |
| 2026-01-05 | 50.47 | $50.51 | 213830 |
| 2026-01-02 | 50.47 | $50.48 | 116300 |
| 2025-12-31 | 50.46 | $50.46 | 94105 |
| 2025-12-30 | 50.47 | $50.46 | 52700 |
| 2025-12-29 | 50.47 | $50.46 | 40300 |
| 2025-12-26 | 50.47 | $50.44 | 123100 |
| 2025-12-24 | 50.47 | $50.43 | 24700 |
| 2025-12-23 | 50.47 | $50.42 | 49618 |
| 2025-12-22 | 50.48 | $50.40 | 43600 |
| 2025-12-19 | 50.49 | $50.39 | 37400 |
| 2025-12-18 | 50.50 | $50.48 | 71200 |
| 2025-12-17 | 50.50 | $50.50 | 37109 |
| 2025-12-16 | 50.50 | $50.48 | 39911 |
| 2025-12-15 | 50.50 | $50.49 | 30800 |
| 2025-12-12 | 50.50 | $50.48 | 17400 |
| 2025-12-11 | 50.51 | $50.49 | 99900 |
| 2025-12-10 | 50.51 | $50.48 | 17934 |
| 2025-12-09 | 50.51 | $50.47 | 42231 |
| 2025-12-08 | 50.51 | $50.47 | 49829 |
| 2025-12-05 | 50.52 | $50.47 | 68941 |
| 2025-12-04 | 50.52 | $50.47 | 39200 |
| 2025-12-03 | 50.53 | $50.47 | 14700 |
| 2025-12-02 | 50.54 | $50.46 | 45100 |
| 2025-12-01 | 50.54 | $50.44 | 131700 |
| 2025-11-28 | 50.55 | $50.59 | 1000 |
| 2025-11-26 | 50.55 | $50.57 | 47500 |
| 2025-11-25 | 50.55 | $50.57 | 55334 |
| 2025-11-24 | 50.55 | $50.56 | 38000 |
| 2025-11-21 | 50.55 | $50.56 | 25908 |
| 2025-11-20 | 50.54 | $50.55 | 43004 |
| 2025-11-19 | 50.54 | $50.53 | 24600 |
| 2025-11-18 | 50.54 | $50.55 | 59700 |
| 2025-11-17 | 50.54 | $50.51 | 22600 |
| 2025-11-14 | 50.55 | $50.53 | 42600 |
| 2025-11-13 | 50.55 | $50.54 | 30600 |
| 2025-11-12 | 50.55 | $50.52 | 16700 |
| 2025-11-11 | 50.55 | $50.54 | 30900 |
| 2025-11-10 | 50.55 | $50.51 | 40200 |
| 2025-11-07 | 50.56 | $50.51 | 34800 |
| 2025-11-06 | 50.56 | $50.49 | 35700 |
| 2025-11-05 | 50.57 | $50.49 | 16400 |
| 2025-11-04 | 50.58 | $50.50 | 24900 |
| 2025-11-03 | 50.59 | $50.48 | 34700 |
| 2025-10-31 | 50.60 | $50.62 | 17600 |
| 2025-10-30 | 50.60 | $50.59 | 12400 |
| 2025-10-29 | 50.60 | $50.60 | 5800 |
| 2025-10-28 | 50.60 | $50.61 | 10100 |
| 2025-10-27 | 50.60 | $50.61 | 37200 |
| 2025-10-24 | 50.60 | $50.62 | 42300 |
| 2025-10-23 | 50.60 | $50.61 | 11900 |
| 2025-10-22 | 50.59 | $50.60 | 16900 |
| 2025-10-21 | 50.59 | $50.60 | 38500 |
| 2025-10-20 | 50.59 | $50.56 | 30900 |
| 2025-10-17 | 50.60 | $50.60 | 60700 |
| 2025-10-16 | 50.60 | $50.60 | 26300 |
| 2025-10-15 | 50.60 | $50.60 | 41000 |
| 2025-10-14 | 50.60 | $50.56 | 17200 |
| 2025-10-13 | 50.60 | $50.62 | 23000 |
| 2025-10-10 | 50.60 | $50.60 | 22800 |
| 2025-10-09 | 50.60 | $50.55 | 35300 |
| 2025-10-08 | 50.60 | $50.58 | 17700 |
| 2025-10-07 | 50.60 | $50.57 | 13000 |
| 2025-10-06 | 50.61 | $50.54 | 30000 |
| 2025-10-03 | 50.61 | $50.56 | 45400 |
| 2025-10-02 | 50.62 | $50.55 | 25500 |
| 2025-10-01 | 50.63 | $50.56 | 23500 |
| 2025-09-30 | 50.64 | $50.67 | 42900 |
| 2025-09-29 | 50.63 | $50.63 | 43500 |
| 2025-09-26 | 50.63 | $50.63 | 21500 |
| 2025-09-25 | 50.63 | $50.60 | 10000 |
| 2025-09-24 | 50.64 | $50.66 | 51500 |
| 2025-09-23 | 50.63 | $50.68 | 81200 |
| 2025-09-22 | 50.63 | $50.69 | 26800 |
| 2025-09-19 | 50.62 | $50.69 | 15600 |
| 2025-09-18 | 50.61 | $50.67 | 47400 |
| 2025-09-17 | 50.61 | $50.70 | 20500 |
| 2025-09-16 | 50.60 | $50.69 | 62300 |
| 2025-09-15 | 50.59 | $50.69 | 19800 |
| 2025-09-12 | 50.58 | $50.67 | 7700 |
| 2025-09-11 | 50.57 | $50.64 | 34000 |
| 2025-09-10 | 50.56 | $50.64 | 16100 |
| 2025-09-09 | 50.55 | $50.57 | 110800 |
| 2025-09-08 | 50.55 | $50.62 | 60800 |
| 2025-09-05 | 50.54 | $50.58 | 23200 |
| 2025-09-04 | 50.54 | $50.54 | 36800 |
| 2025-09-03 | 50.54 | $50.53 | 25800 |
| 2025-09-02 | 50.54 | $50.51 | 35300 |
| 2025-08-29 | 50.54 | $50.61 | 37900 |
| 2025-08-28 | 50.53 | $50.60 | 11900 |
| 2025-08-27 | 50.53 | $50.60 | 24100 |
| 2025-08-26 | 50.52 | $50.61 | 22700 |
| 2025-08-25 | 50.51 | $50.59 | 41000 |
| 2025-08-22 | 50.50 | $50.59 | 27700 |
| 2025-08-21 | 50.49 | $50.54 | 15800 |
| 2025-08-20 | 50.49 | $50.55 | 29300 |
| 2025-08-19 | 50.48 | $50.54 | 46300 |
| 2025-08-18 | 50.48 | $50.54 | 37600 |
| 2025-08-15 | 50.47 | $50.51 | 38900 |
| 2025-08-14 | 50.46 | $50.53 | 22400 |
| 2025-08-13 | 50.46 | $50.53 | 77300 |
| 2025-08-12 | 50.45 | $50.51 | 61000 |
| 2025-08-11 | 50.44 | $50.51 | 39600 |
| 2025-08-08 | 50.44 | $50.51 | 89400 |
| 2025-08-07 | 50.43 | $50.50 | 21000 |
| 2025-08-06 | 50.42 | $50.44 | 24000 |
| 2025-08-05 | 50.42 | $50.46 | 50700 |
| 2025-08-04 | 50.42 | $50.43 | 18600 |
| 2025-08-01 | 50.41 | $50.44 | 11000 |
| 2025-07-31 | 50.41 | $50.48 | 29500 |
| 2025-07-30 | 50.40 | $50.49 | 9200 |
| 2025-07-29 | 50.39 | $50.47 | 18900 |
| 2025-07-28 | 50.39 | $50.44 | 31600 |
| 2025-07-25 | 50.38 | $50.44 | 21700 |
| 2025-07-24 | 50.38 | $50.43 | 11200 |
| 2025-07-23 | 50.37 | $50.42 | 58500 |
| 2025-07-22 | 50.36 | $50.42 | 8900 |
| 2025-07-21 | 50.36 | $50.42 | 17100 |
| 2025-07-18 | 50.35 | $50.38 | 18200 |
| 2025-07-17 | 50.35 | $50.38 | 29100 |
| 2025-07-16 | 50.35 | $50.37 | 9400 |
| 2025-07-15 | 50.34 | $50.36 | 17900 |
| 2025-07-14 | 50.34 | $50.39 | 19400 |
| 2025-07-11 | 50.34 | $50.37 | 19700 |
| 2025-07-10 | 50.33 | $50.35 | 34600 |
| 2025-07-09 | 50.33 | $50.40 | 33900 |
| 2025-07-08 | 50.32 | $50.34 | 22700 |
| 2025-07-07 | 50.32 | $50.30 | 36700 |
| 2025-07-03 | 50.32 | $50.34 | 19300 |
| 2025-07-02 | 50.32 | $50.34 | 33400 |
| 2025-07-01 | 50.32 | $50.30 | 50600 |
| 2025-06-30 | 50.32 | $50.45 | 45800 |
| 2025-06-27 | 50.31 | $50.40 | 25700 |
| 2025-06-26 | 50.30 | $50.39 | 27700 |
| 2025-06-25 | 50.29 | $50.39 | 51500 |
| 2025-06-24 | 50.28 | $50.38 | 12000 |
| 2025-06-23 | 50.27 | $50.34 | 29500 |
| 2025-06-20 | 50.26 | $50.33 | 39700 |
| 2025-06-18 | 50.25 | $50.30 | 16500 |
| 2025-06-17 | 50.25 | $50.30 | 25400 |
| 2025-06-16 | 50.24 | $50.30 | 39200 |
| 2025-06-13 | 50.24 | $50.26 | 36000 |
| 2025-06-12 | 50.24 | $50.30 | 39200 |
| 2025-06-11 | 50.23 | $50.26 | 25500 |
| 2025-06-10 | 50.23 | $50.26 | 32100 |
| 2025-06-09 | 50.22 | $50.23 | 44200 |
| 2025-06-06 | 50.22 | $50.22 | 58200 |
| 2025-06-05 | 50.22 | $50.22 | 33800 |
| 2025-06-04 | 50.22 | $50.23 | 39300 |
| 2025-06-03 | 50.22 | $50.20 | 14600 |
| 2025-06-02 | 50.22 | $50.21 | 40800 |
| 2025-05-30 | 50.23 | $50.32 | 125100 |
| 2025-05-29 | 50.22 | $50.31 | 13900 |
| 2025-05-28 | 50.21 | $50.30 | 21500 |
| 2025-05-27 | 50.20 | $50.28 | 17300 |
| 2025-05-23 | 50.19 | $50.26 | 11100 |
| 2025-05-22 | 50.18 | $50.23 | 36500 |
| 2025-05-21 | 50.17 | $50.16 | 24900 |
| 2025-05-20 | 50.18 | $50.18 | 26900 |
| 2025-05-19 | 50.18 | $50.19 | 68700 |
| 2025-05-16 | 50.17 | $50.18 | 150700 |
| 2025-05-15 | 50.17 | $50.24 | 97600 |
| 2025-05-14 | 50.17 | $50.16 | 33600 |
| 2025-05-13 | 50.17 | $50.18 | 21600 |
| 2025-05-12 | 50.17 | $50.15 | 2600 |
| 2025-05-09 | 50.17 | $50.16 | 22600 |
| 2025-05-08 | 50.17 | $50.11 | 45700 |
| 2025-05-07 | 50.17 | $50.15 | 19300 |
| 2025-05-06 | 50.18 | $50.18 | 50300 |
| 2025-05-05 | 50.18 | $50.20 | 32700 |
| 2025-05-02 | 50.17 | $50.13 | 13800 |
| 2025-05-01 | 50.18 | $50.11 | 150600 |
| 2025-04-30 | 50.19 | $50.23 | 13500 |
| 2025-04-29 | 50.18 | $50.23 | 29900 |
| 2025-04-28 | 50.18 | $50.17 | 11200 |
| 2025-04-25 | 50.18 | $50.20 | 24600 |
| 2025-04-24 | 50.18 | $50.20 | 41900 |
| 2025-04-23 | 50.17 | $50.15 | 20900 |
| 2025-04-22 | 50.18 | $50.10 | 29200 |
| 2025-04-21 | 50.18 | $50.09 | 53800 |
| 2025-04-17 | 50.19 | $50.06 | 17000 |
| 2025-04-16 | 50.21 | $50.19 | 22500 |
| 2025-04-15 | 50.21 | $50.14 | 26600 |
| 2025-04-14 | 50.22 | $50.10 | 42500 |
| 2025-04-11 | 50.23 | $49.99 | 38000 |
| 2025-04-10 | 50.25 | $50.06 | 47000 |
| 2025-04-09 | 50.27 | $50.03 | 75900 |
| 2025-04-08 | 50.30 | $50.00 | 63500 |
| 2025-04-07 | 50.33 | $50.28 | 41000 |
| 2025-04-04 | 50.34 | $50.38 | 10200 |
| 2025-04-03 | 50.33 | $50.33 | 34000 |
| 2025-04-02 | 50.33 | $50.26 | 21200 |
| 2025-04-01 | 50.34 | $50.28 | 11600 |
| 2025-03-31 | 50.35 | $50.36 | 8300 |
| 2025-03-28 | 50.35 | $50.37 | 6000 |
| 2025-03-27 | 50.34 | $50.30 | 28800 |
| 2025-03-26 | 50.35 | $50.31 | 6600 |
| 2025-03-25 | 50.35 | $50.35 | 70100 |
| 2025-03-24 | 50.35 | $50.37 | 10600 |
| 2025-03-21 | 50.35 | $50.37 | 5600 |
| 2025-03-20 | 50.35 | $50.35 | 2600 |
| 2025-03-19 | 50.35 | $50.36 | 10700 |
| 2025-03-18 | 50.34 | $50.37 | 16300 |
| 2025-03-17 | 50.34 | $50.36 | 9100 |
| 2025-03-14 | 50.34 | $50.33 | 12100 |
| 2025-03-13 | 50.34 | $50.27 | 18100 |
| 2025-03-12 | 50.35 | $50.33 | 7000 |
| 2025-03-11 | 50.35 | $50.35 | 5900 |
| 2025-03-10 | 50.35 | $50.35 | 26100 |
| 2025-03-07 | 50.35 | $50.37 | 12400 |
| 2025-03-06 | 50.35 | $50.33 | 15900 |
| 2025-03-05 | 50.35 | $50.35 | 4900 |
| 2025-03-04 | 50.35 | $50.36 | 7100 |
| 2025-03-03 | 50.35 | $50.38 | 5600 |
| 2025-02-28 | 50.35 | $50.47 | 5900 |
| 2025-02-27 | 50.33 | $50.41 | 2300 |
| 2025-02-26 | 50.33 | $50.40 | 9700 |
| 2025-02-25 | 50.32 | $50.39 | 9800 |
| 2025-02-24 | 50.31 | $50.38 | 17200 |
| 2025-02-21 | 50.30 | $50.35 | 12200 |
| 2025-02-20 | 50.30 | $50.30 | 12800 |
| 2025-02-19 | 50.30 | $50.35 | 51300 |
| 2025-02-18 | 50.29 | $50.31 | 20100 |
| 2025-02-14 | 50.29 | $50.33 | 15900 |
| 2025-02-13 | 50.29 | $50.28 | 7400 |
| 2025-02-12 | 50.29 | $50.25 | 16100 |
| 2025-02-11 | 50.29 | $50.28 | 16700 |
| 2025-02-10 | 50.29 | $50.31 | 14000 |
| 2025-02-07 | 50.29 | $50.32 | 4800 |
| 2025-02-06 | 50.29 | $50.31 | 21000 |
| 2025-02-05 | 50.29 | $50.30 | 11400 |
| 2025-02-04 | 50.29 | $50.24 | 11200 |
| 2025-02-03 | 50.29 | $50.26 | 13000 |
| 2025-01-31 | 50.30 | $50.42 | 31500 |
| 2025-01-30 | 50.28 | $50.32 | 13200 |
| 2025-01-29 | 50.28 | $50.30 | 6000 |
| 2025-01-28 | 50.28 | $50.36 | 13800 |
| 2025-01-27 | 50.27 | $50.29 | 13200 |
| 2025-01-24 | 50.26 | $50.31 | 5800 |
| 2025-01-23 | 50.26 | $50.30 | 15100 |
| 2025-01-22 | 50.26 | $50.28 | 3000 |
| 2025-01-21 | 50.25 | $50.30 | 24000 |
| 2025-01-17 | 50.25 | $50.39 | 20400 |
| 2025-01-16 | 50.23 | $50.23 | 25100 |
| 2025-01-15 | 50.23 | $50.31 | 16600 |
| 2025-01-14 | 50.23 | $50.26 | 12700 |
| 2025-01-13 | 50.22 | $50.12 | 8700 |
| 2025-01-10 | 50.23 | $50.24 | 36900 |
| 2025-01-08 | 50.23 | $50.22 | 10700 |
| 2025-01-07 | 50.23 | $50.22 | 4600 |
| 2025-01-06 | 50.24 | $50.28 | 29000 |
| 2025-01-03 | 50.23 | $50.23 | 12800 |
| 2025-01-02 | 50.23 | $50.17 | 5700 |
| 2024-12-31 | 50.24 | $50.16 | 5100 |
| 2024-12-30 | 50.24 | $50.15 | 34200 |
| 2024-12-27 | 50.25 | $50.17 | 15500 |
| 2024-12-26 | 50.26 | $50.17 | 1400 |
| 2024-12-24 | 50.27 | $50.16 | 2900 |
| 2024-12-23 | 50.29 | $50.15 | 7200 |
| 2024-12-20 | 50.30 | $50.20 | 9400 |
| 2024-12-19 | 50.31 | $50.20 | 19000 |
| 2024-12-18 | 50.32 | $50.15 | 5600 |
| 2024-12-17 | 50.34 | $50.33 | 12600 |
| 2024-12-16 | 50.34 | $50.32 | 4500 |
| 2024-12-13 | 50.34 | $50.30 | 4800 |
| 2024-12-12 | 50.35 | $50.35 | 7900 |
| 2024-12-11 | 50.35 | $50.33 | 21400 |
| 2024-12-10 | 50.35 | $50.33 | 6300 |
| 2024-12-09 | 50.35 | $50.35 | 21600 |
| 2024-12-06 | 50.35 | $50.35 | 28300 |
| 2024-12-05 | 50.35 | $50.31 | 3800 |
| 2024-12-04 | 50.36 | $50.33 | 9200 |
| 2024-12-03 | 50.36 | $50.30 | 7600 |
| 2024-12-02 | 50.37 | $50.41 | 25600 |
| 2024-11-29 | 50.36 | $50.46 | 4200 |
| 2024-11-27 | 50.35 | $50.45 | 2700 |
| 2024-11-26 | 50.34 | $50.40 | 4200 |
| 2024-11-25 | 50.33 | $50.37 | 11200 |
| 2024-11-22 | 50.33 | $50.38 | 6300 |
| 2024-11-21 | 50.33 | $50.34 | 11900 |
| 2024-11-20 | 50.32 | $50.38 | 5500 |
| 2024-11-19 | 50.32 | $50.35 | 5100 |
| 2024-11-18 | 50.31 | $50.35 | 6600 |
| 2024-11-15 | 50.31 | $50.35 | 11600 |
| 2024-11-14 | 50.31 | $50.31 | 10400 |
| 2024-11-13 | 50.31 | $50.26 | 10200 |
| 2024-11-12 | 50.31 | $50.24 | 35000 |
| 2024-11-11 | 50.32 | $50.29 | 26500 |
| 2024-11-08 | 50.32 | $50.31 | 2700 |
| 2024-11-07 | 50.32 | $50.26 | 6500 |
| 2024-11-06 | 50.33 | $50.22 | 19900 |
| 2024-11-05 | 50.34 | $50.31 | 4500 |
| 2024-11-04 | 50.35 | $50.30 | 23600 |
| 2024-11-01 | 50.35 | $50.24 | 6900 |
| 2024-10-31 | 50.36 | $50.33 | 4800 |
| 2024-10-30 | 50.36 | $50.35 | 15100 |
| 2024-10-29 | 50.37 | $50.33 | 900 |
| 2024-10-28 | 50.37 | $50.34 | 1400 |
| 2024-10-25 | 50.37 | $50.33 | 8600 |
| 2024-10-24 | 50.38 | $50.37 | 13100 |
| 2024-10-23 | 50.38 | $50.35 | 2500 |
| 2024-10-22 | 50.38 | $50.35 | 5000 |
| 2024-10-21 | 50.38 | $50.33 | 12900 |
| 2024-10-18 | 50.39 | $50.36 | 3500 |
| 2024-10-17 | 50.39 | $50.36 | 1400 |
| 2024-10-16 | 50.40 | $50.34 | 5200 |
| 2024-10-15 | 50.40 | $50.38 | 1200 |
| 2024-10-14 | 50.41 | $50.38 | 40500 |
| 2024-10-11 | 50.41 | $50.37 | 1300 |
| 2024-10-10 | 50.41 | $50.30 | 900 |
| 2024-10-09 | 50.42 | $50.38 | 5200 |
| 2024-10-08 | 50.43 | $50.40 | 11400 |
| 2024-10-07 | 50.43 | $50.39 | 2100 |
| 2024-10-04 | 50.44 | $50.35 | 7200 |
| 2024-10-03 | 50.45 | $50.41 | 1100 |
| 2024-10-02 | 50.45 | $50.38 | 14400 |
| 2024-10-01 | 50.46 | $50.39 | 3700 |
| 2024-09-30 | 50.46 | $50.50 | 7400 |
| 2024-09-27 | 50.46 | $50.53 | 6700 |
| 2024-09-26 | 50.45 | $50.53 | 1500 |
| 2024-09-25 | 50.44 | $50.52 | 6600 |
| 2024-09-24 | 50.44 | $50.53 | 100 |
| 2024-09-23 | 50.43 | $50.52 | 6700 |
| 2024-09-20 | 50.42 | $50.41 | 2400 |
| 2024-09-19 | 50.42 | $50.46 | 1000 |
| 2024-09-18 | 50.41 | $50.47 | 100 |
| 2024-09-17 | 50.41 | $50.47 | 2200 |
| 2024-09-16 | 50.40 | $50.47 | 1400 |
| 2024-09-13 | 50.39 | $50.42 | 1400 |
| 2024-09-12 | 50.39 | $50.43 | 2400 |
| 2024-09-11 | 50.39 | $50.39 | 4700 |
| 2024-09-10 | 50.39 | $50.43 | 2900 |
| 2024-09-09 | 50.38 | $50.41 | 1200 |
| 2024-09-06 | 50.38 | $50.41 | 4200 |
| 2024-09-05 | 50.38 | $50.35 | 2600 |
| 2024-09-04 | 50.38 | $50.34 | 4400 |
| 2024-09-03 | 50.38 | $50.35 | 2500 |
| 2024-08-30 | 50.39 | $50.49 | 1500 |
| 2024-08-29 | 50.38 | $50.48 | 1900 |
| 2024-08-28 | 50.37 | $50.43 | 2900 |
| 2024-08-27 | 50.36 | $50.46 | 1000 |
| 2024-08-26 | 50.35 | $50.48 | 600 |
| 2024-08-23 | 50.33 | $50.42 | 1200 |
| 2024-08-22 | 50.32 | $50.41 | 600 |
| 2024-08-21 | 50.32 | $50.42 | 2700 |
| 2024-08-20 | 50.30 | $50.33 | 5000 |
| 2024-08-19 | 50.30 | $50.33 | 4600 |
| 2024-08-16 | 50.30 | $50.33 | 6800 |
| 2024-08-15 | 50.30 | $50.32 | 2400 |
| 2024-08-14 | 50.29 | $50.33 | 9400 |
| 2024-08-13 | 50.29 | $50.30 | 4100 |
| 2024-08-12 | 50.29 | $50.33 | 1300 |
| 2024-08-09 | 50.28 | $50.31 | 2000 |
| 2024-08-08 | 50.28 | $50.32 | 2900 |
| 2024-08-07 | 50.28 | $50.31 | 5300 |
| 2024-08-06 | 50.27 | $50.35 | 5000 |
| 2024-08-05 | 50.27 | $50.27 | 200 |
| 2024-08-02 | 50.27 | $50.34 | 2500 |
| 2024-08-01 | 50.26 | $50.25 | 4200 |
| 2024-07-31 | 50.26 | $50.33 | 4600 |
| 2024-07-30 | 50.25 | $50.35 | 1500 |
| 2024-07-29 | 50.24 | $50.31 | 37400 |
| 2024-07-26 | 50.23 | $50.33 | 2500 |
| 2024-07-25 | 50.22 | $50.27 | 10800 |
| 2024-07-24 | 50.22 | $50.26 | 4900 |
| 2024-07-23 | 50.21 | $50.34 | 5700 |
| 2024-07-22 | 50.20 | $50.26 | 2700 |
| 2024-07-19 | 50.20 | $50.22 | 16500 |
| 2024-07-18 | 50.19 | $50.22 | 800 |
| 2024-07-17 | 50.19 | $50.26 | 1800 |
| 2024-07-16 | 50.18 | $50.23 | 10800 |
| 2024-07-15 | 50.18 | $50.20 | 6300 |
| 2024-07-12 | 50.17 | $50.24 | 4000 |
| 2024-07-11 | 50.17 | $50.22 | 5700 |
| 2024-07-10 | 50.16 | $50.18 | 7200 |
| 2024-07-09 | 50.16 | $50.18 | 400 |
| 2024-07-08 | 50.16 | $50.18 | 4900 |
| 2024-07-05 | 50.16 | $50.15 | 4300 |
| 2024-07-03 | 50.16 | $50.13 | 400 |
| 2024-07-02 | 50.16 | $50.10 | 1300 |
| 2024-07-01 | 50.17 | $50.06 | 12200 |
| 2024-06-28 | 50.18 | $50.19 | 8000 |
| 2024-06-27 | 50.18 | $50.23 | 1800 |
| 2024-06-26 | 50.17 | $50.22 | 800 |
| 2024-06-25 | 50.16 | $50.22 | 800 |
| 2024-06-24 | 50.16 | $50.23 | 6700 |
| 2024-06-21 | 50.15 | $50.22 | 100 |
| 2024-06-20 | 50.14 | $50.18 | 2500 |
| 2024-06-18 | 50.14 | $50.21 | 7300 |
| 2024-06-17 | 50.13 | $50.19 | 4100 |
| 2024-06-14 | 50.13 | $50.21 | 2700 |
| 2024-06-13 | 50.12 | $50.17 | 10000 |
| 2024-06-12 | 50.11 | $50.14 | 3400 |
| 2024-06-11 | 50.11 | $50.13 | 12900 |
| 2024-06-10 | 50.11 | $50.08 | 15000 |
| 2024-06-07 | 50.11 | $50.06 | 61300 |
| 2024-06-06 | 50.12 | $50.14 | 3500 |
| 2024-06-05 | 50.11 | $50.10 | 2400 |
| 2024-06-04 | 50.11 | $50.06 | 1300 |
| 2024-06-03 | 50.12 | $50.00 | 19200 |
| 2024-05-31 | 50.13 | $50.17 | 4900 |
| 2024-05-30 | 50.13 | $50.12 | 800 |
| 2024-05-29 | 50.13 | $50.12 | 1100 |
| 2024-05-28 | 50.13 | $50.13 | 300 |
| 2024-05-24 | 50.13 | $50.11 | 100 |
| 2024-05-23 | 50.13 | $50.12 | 2000 |
| 2024-05-22 | 50.13 | $50.14 | 2200 |
| 2024-05-21 | 50.13 | $50.18 | 4200 |
| 2024-05-20 | 50.13 | $50.14 | 6800 |
| 2024-05-17 | 50.13 | $50.17 | 3700 |
| 2024-05-16 | 50.12 | $50.15 | 14400 |
| 2024-05-15 | 50.12 | $50.16 | 16400 |
| 2024-05-14 | 50.12 | $50.11 | 3100 |
| 2024-05-13 | 50.12 | $50.11 | 15300 |
| 2024-05-10 | 50.12 | $50.15 | 9700 |
| 2024-05-09 | 50.11 | $50.14 | 4300 |
| 2024-05-08 | 50.11 | $50.14 | 7100 |
| 2024-05-07 | 50.11 | $50.07 | 7100 |
| 2024-05-06 | 50.11 | $50.10 | 8100 |
| 2024-05-03 | 50.11 | $50.06 | 15500 |
| 2024-05-02 | 50.12 | $50.04 | 30500 |
| 2024-05-01 | 50.13 | $50.02 | 8600 |
| 2024-04-30 | 50.14 | $50.13 | 11300 |
| 2024-04-29 | 50.14 | $50.13 | 1000 |
| 2024-04-26 | 50.14 | $50.12 | 5100 |
| 2024-04-25 | 50.14 | $50.12 | 5100 |
| 2024-04-24 | 50.14 | $50.15 | 3400 |
| 2024-04-23 | 50.14 | $50.15 | 6500 |
| 2024-04-22 | 50.14 | $50.13 | 100 |
| 2024-04-19 | 50.14 | $50.13 | 3800 |
| 2024-04-18 | 50.14 | $50.12 | 1100 |
| 2024-04-17 | 50.14 | $50.13 | 500 |
| 2024-04-16 | 50.15 | $50.13 | 2000 |
| 2024-04-15 | 50.15 | $50.14 | 7900 |
| 2024-04-12 | 50.15 | $50.13 | 12400 |
| 2024-04-11 | 50.15 | $50.13 | 2200 |
| 2024-04-10 | 50.15 | $50.03 | 600 |
| 2024-04-09 | 50.16 | $50.06 | 4900 |
| 2024-04-08 | 50.18 | $50.10 | 3600 |
| 2024-04-05 | 50.18 | $50.07 | 400 |
| 2024-04-04 | 50.20 | $50.10 | 24600 |
| 2024-04-03 | 50.21 | $50.01 | 4100 |
| 2024-04-02 | 50.23 | $50.05 | 11400 |
| 2024-04-01 | 50.24 | $50.10 | 9100 |
| 2024-03-28 | 50.26 | $50.26 | 1400 |
| 2024-03-27 | 50.26 | $50.28 | 3800 |
| 2024-03-26 | 50.26 | $50.28 | 9400 |
| 2024-03-25 | 50.26 | $50.28 | 2100 |
| 2024-03-22 | 50.25 | $50.28 | 100 |
| 2024-03-21 | 50.25 | $50.25 | 1500 |
| 2024-03-20 | 50.25 | $50.29 | 2300 |
| 2024-03-19 | 50.25 | $50.27 | 3200 |
| 2024-03-18 | 50.24 | $50.28 | 1900 |
| 2024-03-15 | 50.24 | $50.26 | 7700 |
| 2024-03-14 | 50.24 | $50.26 | 5400 |
| 2024-03-13 | 50.23 | $50.28 | 10500 |
| 2024-03-12 | 50.23 | $50.28 | 3800 |
| 2024-03-11 | 50.22 | $50.21 | 1400 |
| 2024-03-08 | 50.23 | $50.21 | 7400 |
| 2024-03-07 | 50.23 | $50.22 | 4300 |
| 2024-03-06 | 50.23 | $50.17 | 6000 |
| 2024-03-05 | 50.23 | $50.18 | 5100 |
| 2024-03-04 | 50.24 | $50.17 | 900 |
| 2024-03-01 | 50.25 | $50.18 | 7900 |
| 2024-02-29 | 50.25 | $50.23 | 21700 |
| 2024-02-28 | 50.26 | $50.28 | 1200 |
| 2024-02-27 | 50.25 | $50.28 | 1500 |
| 2024-02-26 | 50.25 | $50.28 | 2000 |
| 2024-02-23 | 50.25 | $50.26 | 9700 |
| 2024-02-22 | 50.25 | $50.23 | 2400 |
| 2024-02-21 | 50.25 | $50.22 | 3700 |
| 2024-02-20 | 50.25 | $50.22 | 2600 |
| 2024-02-16 | 50.25 | $50.24 | 4100 |
| 2024-02-15 | 50.26 | $50.27 | 2200 |
| 2024-02-14 | 50.25 | $50.24 | 5800 |
| 2024-02-13 | 50.26 | $50.21 | 1900 |
| 2024-02-12 | 50.26 | $50.26 | 9100 |
| 2024-02-09 | 50.26 | $50.20 | 8000 |
| 2024-02-08 | 50.27 | $50.23 | 6300 |
| 2024-02-07 | 50.27 | $50.22 | 6000 |
| 2024-02-06 | 50.28 | $50.23 | 10500 |
| 2024-02-05 | 50.28 | $50.23 | 12500 |
| 2024-02-02 | 50.29 | $50.20 | 3900 |
| 2024-02-01 | 50.29 | $50.25 | 4900 |
| 2024-01-31 | 50.30 | $50.36 | 26600 |
| 2024-01-30 | 50.29 | $50.32 | 1900 |
| 2024-01-29 | 50.29 | $50.31 | 9400 |
| 2024-01-26 | 50.29 | $50.29 | 6100 |
| 2024-01-25 | 50.29 | $50.28 | 3400 |
| 2024-01-24 | 50.29 | $50.26 | 4000 |
| 2024-01-23 | 50.29 | $50.25 | 23000 |
| 2024-01-22 | 50.30 | $50.28 | 3400 |
| 2024-01-19 | 50.30 | $50.27 | 4900 |
| 2024-01-18 | 50.30 | $50.26 | 2500 |
| 2024-01-17 | 50.30 | $50.32 | 1500 |
| 2024-01-16 | 50.30 | $50.33 | 7400 |
| 2024-01-12 | 50.30 | $50.33 | 7300 |
| 2024-01-11 | 50.30 | $50.33 | 700 |
| 2024-01-10 | 50.29 | $50.28 | 4800 |
| 2024-01-09 | 50.29 | $50.37 | 8100 |
| 2024-01-08 | 50.29 | $50.35 | 2100 |
| 2024-01-05 | 50.28 | $50.35 | 100 |
| 2024-01-04 | 50.27 | $50.33 | 1100 |
| 2024-01-03 | 50.27 | $50.34 | 700 |
| 2024-01-02 | 50.26 | $50.33 | 500 |
| 2023-12-29 | 50.25 | $50.33 | 68200 |
| 2023-12-28 | 50.24 | $50.29 | 400 |
| 2023-12-27 | 50.24 | $50.35 | 3500 |
| 2023-12-26 | 50.22 | $50.29 | 1500 |
| 2023-12-22 | 50.22 | $50.30 | 2200 |
| 2023-12-21 | 50.21 | $50.28 | 3200 |
| 2023-12-20 | 50.20 | $50.29 | 2800 |
| 2023-12-19 | 50.19 | $50.28 | 1500 |
| 2023-12-18 | 50.18 | $50.27 | 2800 |
| 2023-12-15 | 50.17 | $50.23 | — |
| 2023-12-14 | 50.17 | $50.24 | 2700 |
| 2023-12-13 | 50.16 | $50.28 | 300 |
| 2023-12-12 | 50.15 | $50.24 | 1800 |
| 2023-12-11 | 50.14 | $50.22 | 100 |
| 2023-12-08 | 50.13 | $50.25 | 200 |
| 2023-12-07 | 50.11 | $50.24 | 300 |
| 2023-12-06 | 50.10 | $50.24 | 100 |
| 2023-12-05 | 50.09 | $50.23 | 2900 |
| 2023-12-04 | 50.07 | $50.17 | 6100 |
| 2023-12-01 | 50.06 | $50.19 | 3100 |
| 2023-11-30 | 50.05 | $50.26 | 200 |
| 2023-11-29 | 50.03 | $50.25 | 3400 |
| 2023-11-28 | 50.00 | $50.18 | 400 |
| 2023-11-27 | 49.98 | $50.17 | 13100 |
| 2023-11-24 | 49.96 | $50.10 | 600 |
| 2023-11-22 | 49.95 | $50.11 | 400 |
| 2023-11-21 | 49.93 | $50.09 | 3600 |
| 2023-11-20 | 49.92 | $50.08 | 1300 |
| 2023-11-17 | 49.90 | $50.08 | 1400 |
| 2023-11-16 | 49.88 | $50.03 | 100 |
| 2023-11-15 | 49.86 | $49.99 | 600 |
| 2023-11-14 | 49.85 | $49.98 | 600 |
| 2023-11-13 | 49.84 | $49.98 | 600 |
| 2023-11-10 | 49.82 | $49.90 | 600 |
| 2023-11-09 | 49.81 | $49.91 | 3800 |
| 2023-11-08 | 49.80 | $49.87 | 100 |
| 2023-11-07 | 49.80 | $49.87 | 1400 |
| 2023-11-06 | 49.79 | $49.83 | 1700 |
| 2023-11-03 | 49.79 | $49.83 | 33300 |
| 2023-11-02 | 49.78 | $49.76 | 4000 |
| 2023-11-01 | 49.78 | $49.69 | 2700 |
| 2023-10-31 | 49.79 | $49.76 | 3200 |
| 2023-10-30 | 49.80 | $49.78 | 100 |
| 2023-10-27 | 49.80 | $49.78 | 700 |
| 2023-10-26 | 49.80 | $49.76 | — |
| 2023-10-25 | 49.80 | $49.74 | 100 |
| 2023-10-24 | 49.81 | $49.76 | 200 |
| 2023-10-23 | 49.82 | $49.75 | 2500 |
| 2023-10-20 | 49.82 | $49.74 | 4200 |
| 2023-10-19 | 49.83 | $49.76 | 400 |
| 2023-10-18 | 49.84 | $49.78 | 500 |
| 2023-10-17 | 49.85 | $49.79 | 12600 |
| 2023-10-16 | 49.85 | $49.81 | 1200 |
| 2023-10-13 | 49.86 | $49.85 | 400 |
| 2023-10-12 | 49.86 | $49.83 | 200 |
| 2023-10-11 | 49.86 | $49.83 | 3600 |
| 2023-10-10 | 49.86 | $49.85 | 15800 |
| 2023-10-09 | 49.87 | $49.73 | 100 |
| 2023-10-06 | 49.88 | $49.72 | 100 |
| 2023-10-05 | 49.90 | $49.74 | 100 |
| 2023-10-04 | 49.91 | $49.72 | 300 |
| 2023-10-03 | 49.93 | $49.69 | — |
| 2023-10-02 | 49.96 | $49.71 | 200 |
| 2023-09-29 | 49.99 | $49.85 | — |
| 2023-09-28 | 50.00 | $49.86 | 1900 |
| 2023-09-27 | 50.02 | $49.89 | 1400 |
| 2023-09-26 | 50.03 | $49.96 | 3200 |
| 2023-09-25 | 50.04 | $49.92 | 8300 |
| 2023-09-22 | 50.05 | $49.98 | — |
| 2023-09-21 | 50.06 | $50.01 | 100 |
| 2023-09-20 | 50.06 | $50.01 | 100 |
| 2023-09-19 | 50.07 | $50.05 | — |
| 2023-09-18 | 50.07 | $50.06 | 100 |
| 2023-09-15 | 50.07 | $50.05 | — |
| 2023-09-14 | 50.07 | $50.06 | — |
| 2023-09-13 | 50.07 | $50.06 | 100 |
| 2023-09-12 | 50.07 | $50.05 | 1500 |
| 2023-09-11 | 50.07 | $50.04 | 100 |
| 2023-09-08 | 50.08 | $50.03 | 100 |
| 2023-09-07 | 50.08 | $50.03 | 100 |
| 2023-09-06 | 50.09 | $50.00 | 100 |
| 2023-09-05 | 50.10 | $50.01 | — |
| 2023-09-01 | 50.11 | $50.05 | 100 |
| 2023-08-31 | 50.11 | $50.19 | — |
| 2023-08-30 | 50.10 | $50.15 | 2500 |
| 2023-08-29 | 50.10 | $50.16 | 200 |
| 2023-08-28 | 50.09 | $50.14 | 100 |
| 2023-08-25 | 50.09 | $50.11 | — |
| 2023-08-24 | 50.09 | $50.10 | 200 |
| 2023-08-23 | 50.08 | $50.13 | 400 |
| 2023-08-22 | 50.08 | $50.08 | 100 |
| 2023-08-21 | 50.08 | $50.08 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.44
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.76
Average
50.32
Maximum
50.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.44 | $50.42 | 103598 |
| 2026-07-16 | 50.44 | $50.41 | 34898 |
| 2026-07-15 | 50.44 | $50.42 | 93100 |
| 2026-07-14 | 50.45 | $50.42 | 129100 |
| 2026-07-13 | 50.45 | $50.42 | 122151 |
| 2026-07-10 | 50.46 | $50.43 | 92216 |
| 2026-07-09 | 50.46 | $50.42 | 92906 |
| 2026-07-08 | 50.46 | $50.42 | 211700 |
| 2026-07-07 | 50.47 | $50.43 | 102800 |
| 2026-07-06 | 50.47 | $50.43 | 134200 |
| 2026-07-02 | 50.48 | $50.43 | 219841 |
| 2026-07-01 | 50.48 | $50.42 | 113328 |
| 2026-06-30 | 50.48 | $50.54 | 61349 |
| 2026-06-29 | 50.48 | $50.53 | 93930 |
| 2026-06-26 | 50.47 | $50.51 | 56611 |
| 2026-06-25 | 50.46 | $50.49 | 117377 |
| 2026-06-24 | 50.46 | $50.50 | 64934 |
| 2026-06-23 | 50.46 | $50.46 | 99500 |
| 2026-06-22 | 50.45 | $50.48 | 59853 |
| 2026-06-18 | 50.45 | $50.48 | 71300 |
| 2026-06-17 | 50.45 | $50.47 | 86703 |
| 2026-06-16 | 50.44 | $50.48 | 68130 |
| 2026-06-15 | 50.44 | $50.48 | 124700 |
| 2026-06-12 | 50.43 | $50.44 | 62704 |
| 2026-06-11 | 50.43 | $50.45 | 128300 |
| 2026-06-10 | 50.42 | $50.42 | 32900 |
| 2026-06-09 | 50.42 | $50.44 | 66749 |
| 2026-06-08 | 50.42 | $50.44 | 142400 |
| 2026-06-05 | 50.42 | $50.45 | 109712 |
| 2026-06-04 | 50.41 | $50.45 | 90813 |
| 2026-06-03 | 50.41 | $50.42 | 74107 |
| 2026-06-02 | 50.41 | $50.40 | 154605 |
| 2026-06-01 | 50.41 | $50.40 | 288005 |
| 2026-05-29 | 50.41 | $50.49 | 71600 |
| 2026-05-28 | 50.40 | $50.47 | 86400 |
| 2026-05-27 | 50.40 | $50.43 | 73700 |
| 2026-05-26 | 50.39 | $50.42 | 124809 |
| 2026-05-22 | 50.39 | $50.37 | 132122 |
| 2026-05-21 | 50.40 | $50.40 | 148140 |
| 2026-05-20 | 50.40 | $50.36 | 58003 |
| 2026-05-19 | 50.41 | $50.35 | 216503 |
| 2026-05-18 | 50.42 | $50.39 | 194710 |
| 2026-05-15 | 50.42 | $50.34 | 164036 |
| 2026-05-14 | 50.43 | $50.39 | 102100 |
| 2026-05-13 | 50.44 | $50.41 | 111722 |
| 2026-05-12 | 50.44 | $50.43 | 84700 |
| 2026-05-11 | 50.44 | $50.43 | 59200 |
| 2026-05-08 | 50.45 | $50.43 | 37720 |
| 2026-05-07 | 50.45 | $50.42 | 64225 |
| 2026-05-06 | 50.45 | $50.41 | 71600 |
| 2026-05-05 | 50.46 | $50.39 | 95616 |
| 2026-05-04 | 50.46 | $50.39 | 297422 |
| 2026-05-01 | 50.47 | $50.37 | 127135 |
| 2026-04-30 | 50.48 | $50.50 | 174200 |
| 2026-04-29 | 50.47 | $50.49 | 71536 |
| 2026-04-28 | 50.47 | $50.48 | 64698 |
| 2026-04-27 | 50.46 | $50.52 | 90700 |
| 2026-04-24 | 50.45 | $50.52 | 59915 |
| 2026-04-23 | 50.44 | $50.50 | 50800 |
| 2026-04-22 | 50.43 | $50.50 | 38917 |
| 2026-04-21 | 50.43 | $50.49 | 61000 |
| 2026-04-20 | 50.42 | $50.50 | 70300 |
| 2026-04-17 | 50.41 | $50.47 | 86900 |
| 2026-04-16 | 50.40 | $50.43 | 158043 |
| 2026-04-15 | 50.40 | $50.40 | 99000 |
| 2026-04-14 | 50.40 | $50.40 | 84112 |
| 2026-04-13 | 50.41 | $50.42 | 133600 |
| 2026-04-10 | 50.41 | $50.42 | 59400 |
| 2026-04-09 | 50.41 | $50.43 | 45788 |
| 2026-04-08 | 50.41 | $50.41 | 113300 |
| 2026-04-07 | 50.42 | $50.39 | 285980 |
| 2026-04-06 | 50.42 | $50.37 | 108000 |
| 2026-04-02 | 50.44 | $50.37 | 41800 |
| 2026-04-01 | 50.45 | $50.36 | 27600 |
| 2026-03-31 | 50.46 | $50.43 | 33600 |
| 2026-03-30 | 50.47 | $50.40 | 45836 |
| 2026-03-27 | 50.48 | $50.38 | 65400 |
| 2026-03-26 | 50.50 | $50.32 | 203200 |
| 2026-03-25 | 50.52 | $50.37 | 135555 |
| 2026-03-24 | 50.54 | $50.37 | 59808 |
| 2026-03-23 | 50.56 | $50.49 | 67314 |
| 2026-03-20 | 50.57 | $50.48 | 61300 |
| 2026-03-19 | 50.59 | $50.50 | 42547 |
| 2026-03-18 | 50.60 | $50.55 | 54432 |
| 2026-03-17 | 50.61 | $50.58 | 50120 |
| 2026-03-16 | 50.61 | $50.59 | 68012 |
| 2026-03-13 | 50.62 | $50.58 | 29133 |
| 2026-03-12 | 50.62 | $50.55 | 101600 |
| 2026-03-11 | 50.64 | $50.55 | 58014 |
| 2026-03-10 | 50.65 | $50.55 | 49200 |
| 2026-03-09 | 50.66 | $50.59 | 18138 |
| 2026-03-06 | 50.67 | $50.59 | 89610 |
| 2026-03-05 | 50.67 | $50.60 | 56800 |
| 2026-03-04 | 50.68 | $50.59 | 57545 |
| 2026-03-03 | 50.69 | $50.58 | 73423 |
| 2026-03-02 | 50.70 | $50.63 | 103400 |
| 2026-02-27 | 50.70 | $50.76 | 88500 |
| 2026-02-26 | 50.69 | $50.75 | 20000 |
| 2026-02-25 | 50.69 | $50.73 | 47000 |
| 2026-02-24 | 50.68 | $50.74 | 20900 |
| 2026-02-23 | 50.67 | $50.73 | 43200 |
| 2026-02-20 | 50.66 | $50.70 | 186200 |
| 2026-02-19 | 50.66 | $50.69 | 66607 |
| 2026-02-18 | 50.65 | $50.69 | 66700 |
| 2026-02-17 | 50.65 | $50.69 | 59500 |
| 2026-02-13 | 50.64 | $50.69 | 48628 |
| 2026-02-12 | 50.63 | $50.68 | 33200 |
| 2026-02-11 | 50.63 | $50.66 | 74600 |
| 2026-02-10 | 50.62 | $50.66 | 88500 |
| 2026-02-09 | 50.62 | $50.66 | 40900 |
| 2026-02-06 | 50.61 | $50.64 | 23700 |
| 2026-02-05 | 50.61 | $50.64 | 86200 |
| 2026-02-04 | 50.60 | $50.62 | 58208 |
| 2026-02-03 | 50.60 | $50.61 | 43200 |
| 2026-02-02 | 50.60 | $50.57 | 97100 |
| 2026-01-30 | 50.60 | $50.65 | 50000 |
| 2026-01-29 | 50.59 | $50.63 | 17904 |
| 2026-01-28 | 50.58 | $50.63 | 31900 |
| 2026-01-27 | 50.57 | $50.61 | 32400 |
| 2026-01-26 | 50.57 | $50.60 | 65637 |
| 2026-01-23 | 50.56 | $50.59 | 61105 |
| 2026-01-22 | 50.55 | $50.57 | 147447 |
| 2026-01-21 | 50.55 | $50.60 | 143900 |
| 2026-01-20 | 50.54 | $50.57 | 126119 |
| 2026-01-16 | 50.53 | $50.60 | 63200 |
| 2026-01-15 | 50.52 | $50.59 | 58907 |
| 2026-01-14 | 50.51 | $50.58 | 36200 |
| 2026-01-13 | 50.50 | $50.56 | 56700 |
| 2026-01-12 | 50.49 | $50.56 | 71600 |
| 2026-01-09 | 50.49 | $50.53 | 237820 |
| 2026-01-08 | 50.48 | $50.55 | 36600 |
| 2026-01-07 | 50.47 | $50.55 | 209100 |
| 2026-01-06 | 50.47 | $50.52 | 94824 |
| 2026-01-05 | 50.46 | $50.51 | 213830 |
| 2026-01-02 | 50.46 | $50.48 | 116300 |
| 2025-12-31 | 50.45 | $50.46 | 94105 |
| 2025-12-30 | 50.45 | $50.46 | 52700 |
| 2025-12-29 | 50.45 | $50.46 | 40300 |
| 2025-12-26 | 50.45 | $50.44 | 123100 |
| 2025-12-24 | 50.46 | $50.43 | 24700 |
| 2025-12-23 | 50.46 | $50.42 | 49618 |
| 2025-12-22 | 50.47 | $50.40 | 43600 |
| 2025-12-19 | 50.48 | $50.39 | 37400 |
| 2025-12-18 | 50.49 | $50.48 | 71200 |
| 2025-12-17 | 50.49 | $50.50 | 37109 |
| 2025-12-16 | 50.49 | $50.48 | 39911 |
| 2025-12-15 | 50.49 | $50.49 | 30800 |
| 2025-12-12 | 50.50 | $50.48 | 17400 |
| 2025-12-11 | 50.50 | $50.49 | 99900 |
| 2025-12-10 | 50.50 | $50.48 | 17934 |
| 2025-12-09 | 50.51 | $50.47 | 42231 |
| 2025-12-08 | 50.51 | $50.47 | 49829 |
| 2025-12-05 | 50.51 | $50.47 | 68941 |
| 2025-12-04 | 50.52 | $50.47 | 39200 |
| 2025-12-03 | 50.53 | $50.47 | 14700 |
| 2025-12-02 | 50.53 | $50.46 | 45100 |
| 2025-12-01 | 50.54 | $50.44 | 131700 |
| 2025-11-28 | 50.55 | $50.59 | 1000 |
| 2025-11-26 | 50.54 | $50.57 | 47500 |
| 2025-11-25 | 50.54 | $50.57 | 55334 |
| 2025-11-24 | 50.53 | $50.56 | 38000 |
| 2025-11-21 | 50.53 | $50.56 | 25908 |
| 2025-11-20 | 50.53 | $50.55 | 43004 |
| 2025-11-19 | 50.53 | $50.53 | 24600 |
| 2025-11-18 | 50.53 | $50.55 | 59700 |
| 2025-11-17 | 50.53 | $50.51 | 22600 |
| 2025-11-14 | 50.54 | $50.53 | 42600 |
| 2025-11-13 | 50.54 | $50.54 | 30600 |
| 2025-11-12 | 50.54 | $50.52 | 16700 |
| 2025-11-11 | 50.55 | $50.54 | 30900 |
| 2025-11-10 | 50.55 | $50.51 | 40200 |
| 2025-11-07 | 50.56 | $50.51 | 34800 |
| 2025-11-06 | 50.56 | $50.49 | 35700 |
| 2025-11-05 | 50.57 | $50.49 | 16400 |
| 2025-11-04 | 50.58 | $50.50 | 24900 |
| 2025-11-03 | 50.59 | $50.48 | 34700 |
| 2025-10-31 | 50.60 | $50.62 | 17600 |
| 2025-10-30 | 50.60 | $50.59 | 12400 |
| 2025-10-29 | 50.60 | $50.60 | 5800 |
| 2025-10-28 | 50.60 | $50.61 | 10100 |
| 2025-10-27 | 50.59 | $50.61 | 37200 |
| 2025-10-24 | 50.59 | $50.62 | 42300 |
| 2025-10-23 | 50.59 | $50.61 | 11900 |
| 2025-10-22 | 50.59 | $50.60 | 16900 |
| 2025-10-21 | 50.59 | $50.60 | 38500 |
| 2025-10-20 | 50.59 | $50.56 | 30900 |
| 2025-10-17 | 50.59 | $50.60 | 60700 |
| 2025-10-16 | 50.59 | $50.60 | 26300 |
| 2025-10-15 | 50.59 | $50.60 | 41000 |
| 2025-10-14 | 50.59 | $50.56 | 17200 |
| 2025-10-13 | 50.60 | $50.62 | 23000 |
| 2025-10-10 | 50.60 | $50.60 | 22800 |
| 2025-10-09 | 50.60 | $50.55 | 35300 |
| 2025-10-08 | 50.61 | $50.58 | 17700 |
| 2025-10-07 | 50.61 | $50.57 | 13000 |
| 2025-10-06 | 50.62 | $50.54 | 30000 |
| 2025-10-03 | 50.63 | $50.56 | 45400 |
| 2025-10-02 | 50.64 | $50.55 | 25500 |
| 2025-10-01 | 50.65 | $50.56 | 23500 |
| 2025-09-30 | 50.65 | $50.67 | 42900 |
| 2025-09-29 | 50.65 | $50.63 | 43500 |
| 2025-09-26 | 50.65 | $50.63 | 21500 |
| 2025-09-25 | 50.65 | $50.60 | 10000 |
| 2025-09-24 | 50.65 | $50.66 | 51500 |
| 2025-09-23 | 50.65 | $50.68 | 81200 |
| 2025-09-22 | 50.65 | $50.69 | 26800 |
| 2025-09-19 | 50.64 | $50.69 | 15600 |
| 2025-09-18 | 50.63 | $50.67 | 47400 |
| 2025-09-17 | 50.62 | $50.70 | 20500 |
| 2025-09-16 | 50.61 | $50.69 | 62300 |
| 2025-09-15 | 50.60 | $50.69 | 19800 |
| 2025-09-12 | 50.59 | $50.67 | 7700 |
| 2025-09-11 | 50.58 | $50.64 | 34000 |
| 2025-09-10 | 50.58 | $50.64 | 16100 |
| 2025-09-09 | 50.57 | $50.57 | 110800 |
| 2025-09-08 | 50.57 | $50.62 | 60800 |
| 2025-09-05 | 50.56 | $50.58 | 23200 |
| 2025-09-04 | 50.56 | $50.54 | 36800 |
| 2025-09-03 | 50.56 | $50.53 | 25800 |
| 2025-09-02 | 50.56 | $50.51 | 35300 |
| 2025-08-29 | 50.56 | $50.61 | 37900 |
| 2025-08-28 | 50.55 | $50.60 | 11900 |
| 2025-08-27 | 50.55 | $50.60 | 24100 |
| 2025-08-26 | 50.54 | $50.61 | 22700 |
| 2025-08-25 | 50.53 | $50.59 | 41000 |
| 2025-08-22 | 50.52 | $50.59 | 27700 |
| 2025-08-21 | 50.51 | $50.54 | 15800 |
| 2025-08-20 | 50.51 | $50.55 | 29300 |
| 2025-08-19 | 50.50 | $50.54 | 46300 |
| 2025-08-18 | 50.49 | $50.54 | 37600 |
| 2025-08-15 | 50.49 | $50.51 | 38900 |
| 2025-08-14 | 50.48 | $50.53 | 22400 |
| 2025-08-13 | 50.48 | $50.53 | 77300 |
| 2025-08-12 | 50.47 | $50.51 | 61000 |
| 2025-08-11 | 50.46 | $50.51 | 39600 |
| 2025-08-08 | 50.45 | $50.51 | 89400 |
| 2025-08-07 | 50.45 | $50.50 | 21000 |
| 2025-08-06 | 50.44 | $50.44 | 24000 |
| 2025-08-05 | 50.44 | $50.46 | 50700 |
| 2025-08-04 | 50.43 | $50.43 | 18600 |
| 2025-08-01 | 50.43 | $50.44 | 11000 |
| 2025-07-31 | 50.42 | $50.48 | 29500 |
| 2025-07-30 | 50.42 | $50.49 | 9200 |
| 2025-07-29 | 50.41 | $50.47 | 18900 |
| 2025-07-28 | 50.40 | $50.44 | 31600 |
| 2025-07-25 | 50.39 | $50.44 | 21700 |
| 2025-07-24 | 50.39 | $50.43 | 11200 |
| 2025-07-23 | 50.38 | $50.42 | 58500 |
| 2025-07-22 | 50.38 | $50.42 | 8900 |
| 2025-07-21 | 50.37 | $50.42 | 17100 |
| 2025-07-18 | 50.37 | $50.38 | 18200 |
| 2025-07-17 | 50.36 | $50.38 | 29100 |
| 2025-07-16 | 50.36 | $50.37 | 9400 |
| 2025-07-15 | 50.36 | $50.36 | 17900 |
| 2025-07-14 | 50.36 | $50.39 | 19400 |
| 2025-07-11 | 50.36 | $50.37 | 19700 |
| 2025-07-10 | 50.35 | $50.35 | 34600 |
| 2025-07-09 | 50.35 | $50.40 | 33900 |
| 2025-07-08 | 50.34 | $50.34 | 22700 |
| 2025-07-07 | 50.34 | $50.30 | 36700 |
| 2025-07-03 | 50.34 | $50.34 | 19300 |
| 2025-07-02 | 50.34 | $50.34 | 33400 |
| 2025-07-01 | 50.34 | $50.30 | 50600 |
| 2025-06-30 | 50.34 | $50.45 | 45800 |
| 2025-06-27 | 50.32 | $50.40 | 25700 |
| 2025-06-26 | 50.31 | $50.39 | 27700 |
| 2025-06-25 | 50.30 | $50.39 | 51500 |
| 2025-06-24 | 50.29 | $50.38 | 12000 |
| 2025-06-23 | 50.28 | $50.34 | 29500 |
| 2025-06-20 | 50.27 | $50.33 | 39700 |
| 2025-06-18 | 50.27 | $50.30 | 16500 |
| 2025-06-17 | 50.26 | $50.30 | 25400 |
| 2025-06-16 | 50.26 | $50.30 | 39200 |
| 2025-06-13 | 50.25 | $50.26 | 36000 |
| 2025-06-12 | 50.25 | $50.30 | 39200 |
| 2025-06-11 | 50.24 | $50.26 | 25500 |
| 2025-06-10 | 50.24 | $50.26 | 32100 |
| 2025-06-09 | 50.24 | $50.23 | 44200 |
| 2025-06-06 | 50.23 | $50.22 | 58200 |
| 2025-06-05 | 50.23 | $50.22 | 33800 |
| 2025-06-04 | 50.23 | $50.23 | 39300 |
| 2025-06-03 | 50.23 | $50.20 | 14600 |
| 2025-06-02 | 50.23 | $50.21 | 40800 |
| 2025-05-30 | 50.23 | $50.32 | 125100 |
| 2025-05-29 | 50.22 | $50.31 | 13900 |
| 2025-05-28 | 50.21 | $50.30 | 21500 |
| 2025-05-27 | 50.20 | $50.28 | 17300 |
| 2025-05-23 | 50.19 | $50.26 | 11100 |
| 2025-05-22 | 50.18 | $50.23 | 36500 |
| 2025-05-21 | 50.17 | $50.16 | 24900 |
| 2025-05-20 | 50.17 | $50.18 | 26900 |
| 2025-05-19 | 50.17 | $50.19 | 68700 |
| 2025-05-16 | 50.17 | $50.18 | 150700 |
| 2025-05-15 | 50.17 | $50.24 | 97600 |
| 2025-05-14 | 50.16 | $50.16 | 33600 |
| 2025-05-13 | 50.16 | $50.18 | 21600 |
| 2025-05-12 | 50.16 | $50.15 | 2600 |
| 2025-05-09 | 50.16 | $50.16 | 22600 |
| 2025-05-08 | 50.16 | $50.11 | 45700 |
| 2025-05-07 | 50.16 | $50.15 | 19300 |
| 2025-05-06 | 50.16 | $50.18 | 50300 |
| 2025-05-05 | 50.15 | $50.20 | 32700 |
| 2025-05-02 | 50.15 | $50.13 | 13800 |
| 2025-05-01 | 50.15 | $50.11 | 150600 |
| 2025-04-30 | 50.15 | $50.23 | 13500 |
| 2025-04-29 | 50.15 | $50.23 | 29900 |
| 2025-04-28 | 50.14 | $50.17 | 11200 |
| 2025-04-25 | 50.14 | $50.20 | 24600 |
| 2025-04-24 | 50.14 | $50.20 | 41900 |
| 2025-04-23 | 50.14 | $50.15 | 20900 |
| 2025-04-22 | 50.14 | $50.10 | 29200 |
| 2025-04-21 | 50.15 | $50.09 | 53800 |
| 2025-04-17 | 50.17 | $50.06 | 17000 |
| 2025-04-16 | 50.19 | $50.19 | 22500 |
| 2025-04-15 | 50.19 | $50.14 | 26600 |
| 2025-04-14 | 50.20 | $50.10 | 42500 |
| 2025-04-11 | 50.22 | $49.99 | 38000 |
| 2025-04-10 | 50.25 | $50.06 | 47000 |
| 2025-04-09 | 50.27 | $50.03 | 75900 |
| 2025-04-08 | 50.30 | $50.00 | 63500 |
| 2025-04-07 | 50.33 | $50.28 | 41000 |
| 2025-04-04 | 50.34 | $50.38 | 10200 |
| 2025-04-03 | 50.33 | $50.33 | 34000 |
| 2025-04-02 | 50.33 | $50.26 | 21200 |
| 2025-04-01 | 50.34 | $50.28 | 11600 |
| 2025-03-31 | 50.35 | $50.36 | 8300 |
| 2025-03-28 | 50.34 | $50.37 | 6000 |
| 2025-03-27 | 50.34 | $50.30 | 28800 |
| 2025-03-26 | 50.35 | $50.31 | 6600 |
| 2025-03-25 | 50.35 | $50.35 | 70100 |
| 2025-03-24 | 50.35 | $50.37 | 10600 |
| 2025-03-21 | 50.35 | $50.37 | 5600 |
| 2025-03-20 | 50.35 | $50.35 | 2600 |
| 2025-03-19 | 50.35 | $50.36 | 10700 |
| 2025-03-18 | 50.35 | $50.37 | 16300 |
| 2025-03-17 | 50.35 | $50.36 | 9100 |
| 2025-03-14 | 50.35 | $50.33 | 12100 |
| 2025-03-13 | 50.35 | $50.27 | 18100 |
| 2025-03-12 | 50.36 | $50.33 | 7000 |
| 2025-03-11 | 50.36 | $50.35 | 5900 |
| 2025-03-10 | 50.36 | $50.35 | 26100 |
| 2025-03-07 | 50.36 | $50.37 | 12400 |
| 2025-03-06 | 50.36 | $50.33 | 15900 |
| 2025-03-05 | 50.36 | $50.35 | 4900 |
| 2025-03-04 | 50.36 | $50.36 | 7100 |
| 2025-03-03 | 50.36 | $50.38 | 5600 |
| 2025-02-28 | 50.35 | $50.47 | 5900 |
| 2025-02-27 | 50.34 | $50.41 | 2300 |
| 2025-02-26 | 50.33 | $50.40 | 9700 |
| 2025-02-25 | 50.32 | $50.39 | 9800 |
| 2025-02-24 | 50.32 | $50.38 | 17200 |
| 2025-02-21 | 50.31 | $50.35 | 12200 |
| 2025-02-20 | 50.31 | $50.30 | 12800 |
| 2025-02-19 | 50.31 | $50.35 | 51300 |
| 2025-02-18 | 50.30 | $50.31 | 20100 |
| 2025-02-14 | 50.30 | $50.33 | 15900 |
| 2025-02-13 | 50.30 | $50.28 | 7400 |
| 2025-02-12 | 50.30 | $50.25 | 16100 |
| 2025-02-11 | 50.31 | $50.28 | 16700 |
| 2025-02-10 | 50.31 | $50.31 | 14000 |
| 2025-02-07 | 50.31 | $50.32 | 4800 |
| 2025-02-06 | 50.30 | $50.31 | 21000 |
| 2025-02-05 | 50.30 | $50.30 | 11400 |
| 2025-02-04 | 50.30 | $50.24 | 11200 |
| 2025-02-03 | 50.30 | $50.26 | 13000 |
| 2025-01-31 | 50.30 | $50.42 | 31500 |
| 2025-01-30 | 50.29 | $50.32 | 13200 |
| 2025-01-29 | 50.28 | $50.30 | 6000 |
| 2025-01-28 | 50.28 | $50.36 | 13800 |
| 2025-01-27 | 50.27 | $50.29 | 13200 |
| 2025-01-24 | 50.26 | $50.31 | 5800 |
| 2025-01-23 | 50.25 | $50.30 | 15100 |
| 2025-01-22 | 50.25 | $50.28 | 3000 |
| 2025-01-21 | 50.24 | $50.30 | 24000 |
| 2025-01-17 | 50.23 | $50.39 | 20400 |
| 2025-01-16 | 50.21 | $50.23 | 25100 |
| 2025-01-15 | 50.21 | $50.31 | 16600 |
| 2025-01-14 | 50.20 | $50.26 | 12700 |
| 2025-01-13 | 50.20 | $50.12 | 8700 |
| 2025-01-10 | 50.21 | $50.24 | 36900 |
| 2025-01-08 | 50.21 | $50.22 | 10700 |
| 2025-01-07 | 50.21 | $50.22 | 4600 |
| 2025-01-06 | 50.21 | $50.28 | 29000 |
| 2025-01-03 | 50.21 | $50.23 | 12800 |
| 2025-01-02 | 50.21 | $50.17 | 5700 |
| 2024-12-31 | 50.22 | $50.16 | 5100 |
| 2024-12-30 | 50.23 | $50.15 | 34200 |
| 2024-12-27 | 50.24 | $50.17 | 15500 |
| 2024-12-26 | 50.25 | $50.17 | 1400 |
| 2024-12-24 | 50.27 | $50.16 | 2900 |
| 2024-12-23 | 50.28 | $50.15 | 7200 |
| 2024-12-20 | 50.30 | $50.20 | 9400 |
| 2024-12-19 | 50.31 | $50.20 | 19000 |
| 2024-12-18 | 50.33 | $50.15 | 5600 |
| 2024-12-17 | 50.35 | $50.33 | 12600 |
| 2024-12-16 | 50.35 | $50.32 | 4500 |
| 2024-12-13 | 50.35 | $50.30 | 4800 |
| 2024-12-12 | 50.36 | $50.35 | 7900 |
| 2024-12-11 | 50.36 | $50.33 | 21400 |
| 2024-12-10 | 50.36 | $50.33 | 6300 |
| 2024-12-09 | 50.36 | $50.35 | 21600 |
| 2024-12-06 | 50.36 | $50.35 | 28300 |
| 2024-12-05 | 50.36 | $50.31 | 3800 |
| 2024-12-04 | 50.36 | $50.33 | 9200 |
| 2024-12-03 | 50.36 | $50.30 | 7600 |
| 2024-12-02 | 50.37 | $50.41 | 25600 |
| 2024-11-29 | 50.36 | $50.46 | 4200 |
| 2024-11-27 | 50.35 | $50.45 | 2700 |
| 2024-11-26 | 50.33 | $50.40 | 4200 |
| 2024-11-25 | 50.33 | $50.37 | 11200 |
| 2024-11-22 | 50.32 | $50.38 | 6300 |
| 2024-11-21 | 50.31 | $50.34 | 11900 |
| 2024-11-20 | 50.31 | $50.38 | 5500 |
| 2024-11-19 | 50.30 | $50.35 | 5100 |
| 2024-11-18 | 50.30 | $50.35 | 6600 |
| 2024-11-15 | 50.30 | $50.35 | 11600 |
| 2024-11-14 | 50.29 | $50.31 | 10400 |
| 2024-11-13 | 50.29 | $50.26 | 10200 |
| 2024-11-12 | 50.30 | $50.24 | 35000 |
| 2024-11-11 | 50.31 | $50.29 | 26500 |
| 2024-11-08 | 50.31 | $50.31 | 2700 |
| 2024-11-07 | 50.31 | $50.26 | 6500 |
| 2024-11-06 | 50.32 | $50.22 | 19900 |
| 2024-11-05 | 50.33 | $50.31 | 4500 |
| 2024-11-04 | 50.33 | $50.30 | 23600 |
| 2024-11-01 | 50.34 | $50.24 | 6900 |
| 2024-10-31 | 50.35 | $50.33 | 4800 |
| 2024-10-30 | 50.35 | $50.35 | 15100 |
| 2024-10-29 | 50.35 | $50.33 | 900 |
| 2024-10-28 | 50.35 | $50.34 | 1400 |
| 2024-10-25 | 50.36 | $50.33 | 8600 |
| 2024-10-24 | 50.36 | $50.37 | 13100 |
| 2024-10-23 | 50.36 | $50.35 | 2500 |
| 2024-10-22 | 50.37 | $50.35 | 5000 |
| 2024-10-21 | 50.37 | $50.33 | 12900 |
| 2024-10-18 | 50.38 | $50.36 | 3500 |
| 2024-10-17 | 50.39 | $50.36 | 1400 |
| 2024-10-16 | 50.39 | $50.34 | 5200 |
| 2024-10-15 | 50.40 | $50.38 | 1200 |
| 2024-10-14 | 50.41 | $50.38 | 40500 |
| 2024-10-11 | 50.41 | $50.37 | 1300 |
| 2024-10-10 | 50.42 | $50.30 | 900 |
| 2024-10-09 | 50.43 | $50.38 | 5200 |
| 2024-10-08 | 50.44 | $50.40 | 11400 |
| 2024-10-07 | 50.45 | $50.39 | 2100 |
| 2024-10-04 | 50.45 | $50.35 | 7200 |
| 2024-10-03 | 50.46 | $50.41 | 1100 |
| 2024-10-02 | 50.47 | $50.38 | 14400 |
| 2024-10-01 | 50.47 | $50.39 | 3700 |
| 2024-09-30 | 50.48 | $50.50 | 7400 |
| 2024-09-27 | 50.47 | $50.53 | 6700 |
| 2024-09-26 | 50.46 | $50.53 | 1500 |
| 2024-09-25 | 50.46 | $50.52 | 6600 |
| 2024-09-24 | 50.45 | $50.53 | 100 |
| 2024-09-23 | 50.44 | $50.52 | 6700 |
| 2024-09-20 | 50.43 | $50.41 | 2400 |
| 2024-09-19 | 50.43 | $50.46 | 1000 |
| 2024-09-18 | 50.43 | $50.47 | 100 |
| 2024-09-17 | 50.42 | $50.47 | 2200 |
| 2024-09-16 | 50.42 | $50.47 | 1400 |
| 2024-09-13 | 50.41 | $50.42 | 1400 |
| 2024-09-12 | 50.41 | $50.43 | 2400 |
| 2024-09-11 | 50.41 | $50.39 | 4700 |
| 2024-09-10 | 50.41 | $50.43 | 2900 |
| 2024-09-09 | 50.40 | $50.41 | 1200 |
| 2024-09-06 | 50.40 | $50.41 | 4200 |
| 2024-09-05 | 50.40 | $50.35 | 2600 |
| 2024-09-04 | 50.40 | $50.34 | 4400 |
| 2024-09-03 | 50.40 | $50.35 | 2500 |
| 2024-08-30 | 50.40 | $50.49 | 1500 |
| 2024-08-29 | 50.39 | $50.48 | 1900 |
| 2024-08-28 | 50.38 | $50.43 | 2900 |
| 2024-08-27 | 50.37 | $50.46 | 1000 |
| 2024-08-26 | 50.36 | $50.48 | 600 |
| 2024-08-23 | 50.35 | $50.42 | 1200 |
| 2024-08-22 | 50.34 | $50.41 | 600 |
| 2024-08-21 | 50.33 | $50.42 | 2700 |
| 2024-08-20 | 50.32 | $50.33 | 5000 |
| 2024-08-19 | 50.32 | $50.33 | 4600 |
| 2024-08-16 | 50.32 | $50.33 | 6800 |
| 2024-08-15 | 50.31 | $50.32 | 2400 |
| 2024-08-14 | 50.31 | $50.33 | 9400 |
| 2024-08-13 | 50.31 | $50.30 | 4100 |
| 2024-08-12 | 50.31 | $50.33 | 1300 |
| 2024-08-09 | 50.30 | $50.31 | 2000 |
| 2024-08-08 | 50.30 | $50.32 | 2900 |
| 2024-08-07 | 50.30 | $50.31 | 5300 |
| 2024-08-06 | 50.29 | $50.35 | 5000 |
| 2024-08-05 | 50.29 | $50.27 | 200 |
| 2024-08-02 | 50.28 | $50.34 | 2500 |
| 2024-08-01 | 50.28 | $50.25 | 4200 |
| 2024-07-31 | 50.27 | $50.33 | 4600 |
| 2024-07-30 | 50.27 | $50.35 | 1500 |
| 2024-07-29 | 50.25 | $50.31 | 37400 |
| 2024-07-26 | 50.24 | $50.33 | 2500 |
| 2024-07-25 | 50.23 | $50.27 | 10800 |
| 2024-07-24 | 50.23 | $50.26 | 4900 |
| 2024-07-23 | 50.22 | $50.34 | 5700 |
| 2024-07-22 | 50.21 | $50.26 | 2700 |
| 2024-07-19 | 50.20 | $50.22 | 16500 |
| 2024-07-18 | 50.20 | $50.22 | 800 |
| 2024-07-17 | 50.19 | $50.26 | 1800 |
| 2024-07-16 | 50.19 | $50.23 | 10800 |
| 2024-07-15 | 50.18 | $50.20 | 6300 |
| 2024-07-12 | 50.18 | $50.24 | 4000 |
| 2024-07-11 | 50.18 | $50.22 | 5700 |
| 2024-07-10 | 50.17 | $50.18 | 7200 |
| 2024-07-09 | 50.17 | $50.18 | 400 |
| 2024-07-08 | 50.17 | $50.18 | 4900 |
| 2024-07-05 | 50.17 | $50.15 | 4300 |
| 2024-07-03 | 50.17 | $50.13 | 400 |
| 2024-07-02 | 50.17 | $50.10 | 1300 |
| 2024-07-01 | 50.18 | $50.06 | 12200 |
| 2024-06-28 | 50.19 | $50.19 | 8000 |
| 2024-06-27 | 50.18 | $50.23 | 1800 |
| 2024-06-26 | 50.17 | $50.22 | 800 |
| 2024-06-25 | 50.17 | $50.22 | 800 |
| 2024-06-24 | 50.16 | $50.23 | 6700 |
| 2024-06-21 | 50.15 | $50.22 | 100 |
| 2024-06-20 | 50.14 | $50.18 | 2500 |
| 2024-06-18 | 50.14 | $50.21 | 7300 |
| 2024-06-17 | 50.13 | $50.19 | 4100 |
| 2024-06-14 | 50.12 | $50.21 | 2700 |
| 2024-06-13 | 50.11 | $50.17 | 10000 |
| 2024-06-12 | 50.11 | $50.14 | 3400 |
| 2024-06-11 | 50.11 | $50.13 | 12900 |
| 2024-06-10 | 50.11 | $50.08 | 15000 |
| 2024-06-07 | 50.11 | $50.06 | 61300 |
| 2024-06-06 | 50.12 | $50.14 | 3500 |
| 2024-06-05 | 50.12 | $50.10 | 2400 |
| 2024-06-04 | 50.12 | $50.06 | 1300 |
| 2024-06-03 | 50.12 | $50.00 | 19200 |
| 2024-05-31 | 50.14 | $50.17 | 4900 |
| 2024-05-30 | 50.13 | $50.12 | 800 |
| 2024-05-29 | 50.13 | $50.12 | 1100 |
| 2024-05-28 | 50.13 | $50.13 | 300 |
| 2024-05-24 | 50.13 | $50.11 | 100 |
| 2024-05-23 | 50.13 | $50.12 | 2000 |
| 2024-05-22 | 50.13 | $50.14 | 2200 |
| 2024-05-21 | 50.13 | $50.18 | 4200 |
| 2024-05-20 | 50.12 | $50.14 | 6800 |
| 2024-05-17 | 50.12 | $50.17 | 3700 |
| 2024-05-16 | 50.12 | $50.15 | 14400 |
| 2024-05-15 | 50.11 | $50.16 | 16400 |
| 2024-05-14 | 50.11 | $50.11 | 3100 |
| 2024-05-13 | 50.11 | $50.11 | 15300 |
| 2024-05-10 | 50.11 | $50.15 | 9700 |
| 2024-05-09 | 50.11 | $50.14 | 4300 |
| 2024-05-08 | 50.10 | $50.14 | 7100 |
| 2024-05-07 | 50.10 | $50.07 | 7100 |
| 2024-05-06 | 50.10 | $50.10 | 8100 |
| 2024-05-03 | 50.10 | $50.06 | 15500 |
| 2024-05-02 | 50.11 | $50.04 | 30500 |
| 2024-05-01 | 50.12 | $50.02 | 8600 |
| 2024-04-30 | 50.12 | $50.13 | 11300 |
| 2024-04-29 | 50.12 | $50.13 | 1000 |
| 2024-04-26 | 50.12 | $50.12 | 5100 |
| 2024-04-25 | 50.12 | $50.12 | 5100 |
| 2024-04-24 | 50.12 | $50.15 | 3400 |
| 2024-04-23 | 50.12 | $50.15 | 6500 |
| 2024-04-22 | 50.12 | $50.13 | 100 |
| 2024-04-19 | 50.12 | $50.13 | 3800 |
| 2024-04-18 | 50.12 | $50.12 | 1100 |
| 2024-04-17 | 50.12 | $50.13 | 500 |
| 2024-04-16 | 50.12 | $50.13 | 2000 |
| 2024-04-15 | 50.13 | $50.14 | 7900 |
| 2024-04-12 | 50.13 | $50.13 | 12400 |
| 2024-04-11 | 50.14 | $50.13 | 2200 |
| 2024-04-10 | 50.14 | $50.03 | 600 |
| 2024-04-09 | 50.16 | $50.06 | 4900 |
| 2024-04-08 | 50.17 | $50.10 | 3600 |
| 2024-04-05 | 50.18 | $50.07 | 400 |
| 2024-04-04 | 50.20 | $50.10 | 24600 |
| 2024-04-03 | 50.21 | $50.01 | 4100 |
| 2024-04-02 | 50.23 | $50.05 | 11400 |
| 2024-04-01 | 50.25 | $50.10 | 9100 |
| 2024-03-28 | 50.26 | $50.26 | 1400 |
| 2024-03-27 | 50.26 | $50.28 | 3800 |
| 2024-03-26 | 50.26 | $50.28 | 9400 |
| 2024-03-25 | 50.25 | $50.28 | 2100 |
| 2024-03-22 | 50.25 | $50.28 | 100 |
| 2024-03-21 | 50.25 | $50.25 | 1500 |
| 2024-03-20 | 50.25 | $50.29 | 2300 |
| 2024-03-19 | 50.24 | $50.27 | 3200 |
| 2024-03-18 | 50.24 | $50.28 | 1900 |
| 2024-03-15 | 50.23 | $50.26 | 7700 |
| 2024-03-14 | 50.23 | $50.26 | 5400 |
| 2024-03-13 | 50.23 | $50.28 | 10500 |
| 2024-03-12 | 50.22 | $50.28 | 3800 |
| 2024-03-11 | 50.22 | $50.21 | 1400 |
| 2024-03-08 | 50.22 | $50.21 | 7400 |
| 2024-03-07 | 50.22 | $50.22 | 4300 |
| 2024-03-06 | 50.22 | $50.17 | 6000 |
| 2024-03-05 | 50.23 | $50.18 | 5100 |
| 2024-03-04 | 50.23 | $50.17 | 900 |
| 2024-03-01 | 50.24 | $50.18 | 7900 |
| 2024-02-29 | 50.25 | $50.23 | 21700 |
| 2024-02-28 | 50.25 | $50.28 | 1200 |
| 2024-02-27 | 50.24 | $50.28 | 1500 |
| 2024-02-26 | 50.24 | $50.28 | 2000 |
| 2024-02-23 | 50.24 | $50.26 | 9700 |
| 2024-02-22 | 50.24 | $50.23 | 2400 |
| 2024-02-21 | 50.24 | $50.22 | 3700 |
| 2024-02-20 | 50.24 | $50.22 | 2600 |
| 2024-02-16 | 50.25 | $50.24 | 4100 |
| 2024-02-15 | 50.25 | $50.27 | 2200 |
| 2024-02-14 | 50.25 | $50.24 | 5800 |
| 2024-02-13 | 50.25 | $50.21 | 1900 |
| 2024-02-12 | 50.25 | $50.26 | 9100 |
| 2024-02-09 | 50.26 | $50.20 | 8000 |
| 2024-02-08 | 50.26 | $50.23 | 6300 |
| 2024-02-07 | 50.27 | $50.22 | 6000 |
| 2024-02-06 | 50.27 | $50.23 | 10500 |
| 2024-02-05 | 50.28 | $50.23 | 12500 |
| 2024-02-02 | 50.29 | $50.20 | 3900 |
| 2024-02-01 | 50.30 | $50.25 | 4900 |
| 2024-01-31 | 50.30 | $50.36 | 26600 |
| 2024-01-30 | 50.30 | $50.32 | 1900 |
| 2024-01-29 | 50.30 | $50.31 | 9400 |
| 2024-01-26 | 50.30 | $50.29 | 6100 |
| 2024-01-25 | 50.30 | $50.28 | 3400 |
| 2024-01-24 | 50.30 | $50.26 | 4000 |
| 2024-01-23 | 50.31 | $50.25 | 23000 |
| 2024-01-22 | 50.31 | $50.28 | 3400 |
| 2024-01-19 | 50.32 | $50.27 | 4900 |
| 2024-01-18 | 50.32 | $50.26 | 2500 |
| 2024-01-17 | 50.33 | $50.32 | 1500 |
| 2024-01-16 | 50.33 | $50.33 | 7400 |
| 2024-01-12 | 50.32 | $50.33 | 7300 |
| 2024-01-11 | 50.32 | $50.33 | 700 |
| 2024-01-10 | 50.32 | $50.28 | 4800 |
| 2024-01-09 | 50.32 | $50.37 | 8100 |
| 2024-01-08 | 50.31 | $50.35 | 2100 |
| 2024-01-05 | 50.31 | $50.35 | 100 |
| 2024-01-04 | 50.30 | $50.33 | 1100 |
| 2024-01-03 | 50.29 | $50.34 | 700 |
| 2024-01-02 | 50.29 | $50.33 | 500 |
| 2023-12-29 | 50.28 | $50.33 | 68200 |
| 2023-12-28 | 50.27 | $50.29 | 400 |
| 2023-12-27 | 50.27 | $50.35 | 3500 |
| 2023-12-26 | 50.26 | $50.29 | 1500 |
| 2023-12-22 | 50.26 | $50.30 | 2200 |
| 2023-12-21 | 50.25 | $50.28 | 3200 |
| 2023-12-20 | 50.24 | $50.29 | 2800 |
| 2023-12-19 | 50.24 | $50.28 | 1500 |
| 2023-12-18 | 50.23 | $50.27 | 2800 |
| 2023-12-15 | 50.22 | $50.23 | — |
| 2023-12-14 | 50.22 | $50.24 | 2700 |
| 2023-12-13 | 50.21 | $50.28 | 300 |
| 2023-12-12 | 50.20 | $50.24 | 1800 |
| 2023-12-11 | 50.19 | $50.22 | 100 |
| 2023-12-08 | 50.18 | $50.25 | 200 |
| 2023-12-07 | 50.17 | $50.24 | 300 |
| 2023-12-06 | 50.15 | $50.24 | 100 |
| 2023-12-05 | 50.14 | $50.23 | 2900 |
| 2023-12-04 | 50.12 | $50.17 | 6100 |
| 2023-12-01 | 50.11 | $50.19 | 3100 |
| 2023-11-30 | 50.09 | $50.26 | 200 |
| 2023-11-29 | 50.06 | $50.25 | 3400 |
| 2023-11-28 | 50.04 | $50.18 | 400 |
| 2023-11-27 | 50.01 | $50.17 | 13100 |
| 2023-11-24 | 49.99 | $50.10 | 600 |
| 2023-11-22 | 49.97 | $50.11 | 400 |
| 2023-11-21 | 49.95 | $50.09 | 3600 |
| 2023-11-20 | 49.93 | $50.08 | 1300 |
| 2023-11-17 | 49.91 | $50.08 | 1400 |
| 2023-11-16 | 49.88 | $50.03 | 100 |
| 2023-11-15 | 49.86 | $49.99 | 600 |
| 2023-11-14 | 49.85 | $49.98 | 600 |
| 2023-11-13 | 49.83 | $49.98 | 600 |
| 2023-11-10 | 49.81 | $49.90 | 600 |
| 2023-11-09 | 49.80 | $49.91 | 3800 |
| 2023-11-08 | 49.79 | $49.87 | 100 |
| 2023-11-07 | 49.78 | $49.87 | 1400 |
| 2023-11-06 | 49.77 | $49.83 | 1700 |
| 2023-11-03 | 49.77 | $49.83 | 33300 |
| 2023-11-02 | 49.76 | $49.76 | 4000 |
| 2023-11-01 | 49.77 | $49.69 | 2700 |
| 2023-10-31 | 49.77 | $49.76 | 3200 |
| 2023-10-30 | 49.77 | $49.78 | 100 |
| 2023-10-27 | 49.77 | $49.78 | 700 |
| 2023-10-26 | 49.77 | $49.76 | — |
| 2023-10-25 | 49.77 | $49.74 | 100 |
| 2023-10-24 | 49.78 | $49.76 | 200 |
| 2023-10-23 | 49.78 | $49.75 | 2500 |
| 2023-10-20 | 49.79 | $49.74 | 4200 |
| 2023-10-19 | 49.79 | $49.76 | 400 |
| 2023-10-18 | 49.80 | $49.78 | 500 |
| 2023-10-17 | 49.80 | $49.79 | 12600 |
| 2023-10-16 | 49.81 | $49.81 | 1200 |
| 2023-10-13 | 49.82 | $49.85 | 400 |
| 2023-10-12 | 49.82 | $49.83 | 200 |
| 2023-10-11 | 49.82 | $49.83 | 3600 |
| 2023-10-10 | 49.83 | $49.85 | 15800 |
| 2023-10-09 | 49.83 | $49.73 | 100 |
| 2023-10-06 | 49.85 | $49.72 | 100 |
| 2023-10-05 | 49.87 | $49.74 | 100 |
| 2023-10-04 | 49.89 | $49.72 | 300 |
| 2023-10-03 | 49.92 | $49.69 | — |
| 2023-10-02 | 49.94 | $49.71 | 200 |
| 2023-09-29 | 49.97 | $49.85 | — |
| 2023-09-28 | 49.99 | $49.86 | 1900 |
| 2023-09-27 | 50.00 | $49.89 | 1400 |
| 2023-09-26 | 50.02 | $49.96 | 3200 |
| 2023-09-25 | 50.03 | $49.92 | 8300 |
| 2023-09-22 | 50.04 | $49.98 | — |
| 2023-09-21 | 50.05 | $50.01 | 100 |
| 2023-09-20 | 50.06 | $50.01 | 100 |
| 2023-09-19 | 50.06 | $50.05 | — |
| 2023-09-18 | 50.06 | $50.06 | 100 |
| 2023-09-15 | 50.07 | $50.05 | — |
| 2023-09-14 | 50.07 | $50.06 | — |
| 2023-09-13 | 50.07 | $50.06 | 100 |
| 2023-09-12 | 50.08 | $50.05 | 1500 |
| 2023-09-11 | 50.08 | $50.04 | 100 |
| 2023-09-08 | 50.08 | $50.03 | 100 |
| 2023-09-07 | 50.09 | $50.03 | 100 |
| 2023-09-06 | 50.10 | $50.00 | 100 |
| 2023-09-05 | 50.11 | $50.01 | — |
| 2023-09-01 | 50.12 | $50.05 | 100 |
| 2023-08-31 | 50.12 | $50.19 | — |
| 2023-08-30 | 50.11 | $50.15 | 2500 |
| 2023-08-29 | 50.11 | $50.16 | 200 |
| 2023-08-28 | 50.10 | $50.14 | 100 |
| 2023-08-25 | 50.09 | $50.11 | — |
| 2023-08-24 | 50.09 | $50.10 | 200 |
| 2023-08-23 | 50.09 | $50.13 | 400 |
| 2023-08-22 | 50.08 | $50.08 | 100 |
| 2023-08-21 | 50.08 | $50.08 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.43
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.72
Average
50.32
Maximum
50.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.43 | $50.42 | 103598 |
| 2026-07-16 | 50.43 | $50.41 | 34898 |
| 2026-07-15 | 50.43 | $50.42 | 93100 |
| 2026-07-14 | 50.44 | $50.42 | 129100 |
| 2026-07-13 | 50.44 | $50.42 | 122151 |
| 2026-07-10 | 50.45 | $50.43 | 92216 |
| 2026-07-09 | 50.45 | $50.42 | 92906 |
| 2026-07-08 | 50.46 | $50.42 | 211700 |
| 2026-07-07 | 50.47 | $50.43 | 102800 |
| 2026-07-06 | 50.48 | $50.43 | 134200 |
| 2026-07-02 | 50.48 | $50.43 | 219841 |
| 2026-07-01 | 50.49 | $50.42 | 113328 |
| 2026-06-30 | 50.51 | $50.54 | 61349 |
| 2026-06-29 | 50.50 | $50.53 | 93930 |
| 2026-06-26 | 50.49 | $50.51 | 56611 |
| 2026-06-25 | 50.48 | $50.49 | 117377 |
| 2026-06-24 | 50.47 | $50.50 | 64934 |
| 2026-06-23 | 50.47 | $50.46 | 99500 |
| 2026-06-22 | 50.46 | $50.48 | 59853 |
| 2026-06-18 | 50.46 | $50.48 | 71300 |
| 2026-06-17 | 50.45 | $50.47 | 86703 |
| 2026-06-16 | 50.45 | $50.48 | 68130 |
| 2026-06-15 | 50.44 | $50.48 | 124700 |
| 2026-06-12 | 50.43 | $50.44 | 62704 |
| 2026-06-11 | 50.43 | $50.45 | 128300 |
| 2026-06-10 | 50.43 | $50.42 | 32900 |
| 2026-06-09 | 50.43 | $50.44 | 66749 |
| 2026-06-08 | 50.43 | $50.44 | 142400 |
| 2026-06-05 | 50.42 | $50.45 | 109712 |
| 2026-06-04 | 50.42 | $50.45 | 90813 |
| 2026-06-03 | 50.41 | $50.42 | 74107 |
| 2026-06-02 | 50.41 | $50.40 | 154605 |
| 2026-06-01 | 50.41 | $50.40 | 288005 |
| 2026-05-29 | 50.42 | $50.49 | 71600 |
| 2026-05-28 | 50.40 | $50.47 | 86400 |
| 2026-05-27 | 50.39 | $50.43 | 73700 |
| 2026-05-26 | 50.38 | $50.42 | 124809 |
| 2026-05-22 | 50.37 | $50.37 | 132122 |
| 2026-05-21 | 50.38 | $50.40 | 148140 |
| 2026-05-20 | 50.38 | $50.36 | 58003 |
| 2026-05-19 | 50.38 | $50.35 | 216503 |
| 2026-05-18 | 50.39 | $50.39 | 194710 |
| 2026-05-15 | 50.40 | $50.34 | 164036 |
| 2026-05-14 | 50.41 | $50.39 | 102100 |
| 2026-05-13 | 50.42 | $50.41 | 111722 |
| 2026-05-12 | 50.42 | $50.43 | 84700 |
| 2026-05-11 | 50.42 | $50.43 | 59200 |
| 2026-05-08 | 50.42 | $50.43 | 37720 |
| 2026-05-07 | 50.43 | $50.42 | 64225 |
| 2026-05-06 | 50.43 | $50.41 | 71600 |
| 2026-05-05 | 50.43 | $50.39 | 95616 |
| 2026-05-04 | 50.45 | $50.39 | 297422 |
| 2026-05-01 | 50.46 | $50.37 | 127135 |
| 2026-04-30 | 50.48 | $50.50 | 174200 |
| 2026-04-29 | 50.47 | $50.49 | 71536 |
| 2026-04-28 | 50.47 | $50.48 | 64698 |
| 2026-04-27 | 50.47 | $50.52 | 90700 |
| 2026-04-24 | 50.46 | $50.52 | 59915 |
| 2026-04-23 | 50.44 | $50.50 | 50800 |
| 2026-04-22 | 50.43 | $50.50 | 38917 |
| 2026-04-21 | 50.42 | $50.49 | 61000 |
| 2026-04-20 | 50.41 | $50.50 | 70300 |
| 2026-04-17 | 50.39 | $50.47 | 86900 |
| 2026-04-16 | 50.38 | $50.43 | 158043 |
| 2026-04-15 | 50.37 | $50.40 | 99000 |
| 2026-04-14 | 50.38 | $50.40 | 84112 |
| 2026-04-13 | 50.38 | $50.42 | 133600 |
| 2026-04-10 | 50.37 | $50.42 | 59400 |
| 2026-04-09 | 50.37 | $50.43 | 45788 |
| 2026-04-08 | 50.37 | $50.41 | 113300 |
| 2026-04-07 | 50.37 | $50.39 | 285980 |
| 2026-04-06 | 50.37 | $50.37 | 108000 |
| 2026-04-02 | 50.38 | $50.37 | 41800 |
| 2026-04-01 | 50.39 | $50.36 | 27600 |
| 2026-03-31 | 50.41 | $50.43 | 33600 |
| 2026-03-30 | 50.41 | $50.40 | 45836 |
| 2026-03-27 | 50.42 | $50.38 | 65400 |
| 2026-03-26 | 50.44 | $50.32 | 203200 |
| 2026-03-25 | 50.47 | $50.37 | 135555 |
| 2026-03-24 | 50.50 | $50.37 | 59808 |
| 2026-03-23 | 50.53 | $50.49 | 67314 |
| 2026-03-20 | 50.55 | $50.48 | 61300 |
| 2026-03-19 | 50.56 | $50.50 | 42547 |
| 2026-03-18 | 50.58 | $50.55 | 54432 |
| 2026-03-17 | 50.59 | $50.58 | 50120 |
| 2026-03-16 | 50.59 | $50.59 | 68012 |
| 2026-03-13 | 50.60 | $50.58 | 29133 |
| 2026-03-12 | 50.60 | $50.55 | 101600 |
| 2026-03-11 | 50.62 | $50.55 | 58014 |
| 2026-03-10 | 50.63 | $50.55 | 49200 |
| 2026-03-09 | 50.65 | $50.59 | 18138 |
| 2026-03-06 | 50.66 | $50.59 | 89610 |
| 2026-03-05 | 50.67 | $50.60 | 56800 |
| 2026-03-04 | 50.69 | $50.59 | 57545 |
| 2026-03-03 | 50.71 | $50.58 | 73423 |
| 2026-03-02 | 50.73 | $50.63 | 103400 |
| 2026-02-27 | 50.74 | $50.76 | 88500 |
| 2026-02-26 | 50.73 | $50.75 | 20000 |
| 2026-02-25 | 50.72 | $50.73 | 47000 |
| 2026-02-24 | 50.72 | $50.74 | 20900 |
| 2026-02-23 | 50.71 | $50.73 | 43200 |
| 2026-02-20 | 50.70 | $50.70 | 186200 |
| 2026-02-19 | 50.69 | $50.69 | 66607 |
| 2026-02-18 | 50.69 | $50.69 | 66700 |
| 2026-02-17 | 50.68 | $50.69 | 59500 |
| 2026-02-13 | 50.67 | $50.69 | 48628 |
| 2026-02-12 | 50.66 | $50.68 | 33200 |
| 2026-02-11 | 50.66 | $50.66 | 74600 |
| 2026-02-10 | 50.65 | $50.66 | 88500 |
| 2026-02-09 | 50.64 | $50.66 | 40900 |
| 2026-02-06 | 50.63 | $50.64 | 23700 |
| 2026-02-05 | 50.63 | $50.64 | 86200 |
| 2026-02-04 | 50.62 | $50.62 | 58208 |
| 2026-02-03 | 50.62 | $50.61 | 43200 |
| 2026-02-02 | 50.62 | $50.57 | 97100 |
| 2026-01-30 | 50.62 | $50.65 | 50000 |
| 2026-01-29 | 50.61 | $50.63 | 17904 |
| 2026-01-28 | 50.60 | $50.63 | 31900 |
| 2026-01-27 | 50.59 | $50.61 | 32400 |
| 2026-01-26 | 50.59 | $50.60 | 65637 |
| 2026-01-23 | 50.58 | $50.59 | 61105 |
| 2026-01-22 | 50.57 | $50.57 | 147447 |
| 2026-01-21 | 50.57 | $50.60 | 143900 |
| 2026-01-20 | 50.56 | $50.57 | 126119 |
| 2026-01-16 | 50.56 | $50.60 | 63200 |
| 2026-01-15 | 50.54 | $50.59 | 58907 |
| 2026-01-14 | 50.53 | $50.58 | 36200 |
| 2026-01-13 | 50.52 | $50.56 | 56700 |
| 2026-01-12 | 50.51 | $50.56 | 71600 |
| 2026-01-09 | 50.50 | $50.53 | 237820 |
| 2026-01-08 | 50.49 | $50.55 | 36600 |
| 2026-01-07 | 50.48 | $50.55 | 209100 |
| 2026-01-06 | 50.46 | $50.52 | 94824 |
| 2026-01-05 | 50.45 | $50.51 | 213830 |
| 2026-01-02 | 50.44 | $50.48 | 116300 |
| 2025-12-31 | 50.44 | $50.46 | 94105 |
| 2025-12-30 | 50.44 | $50.46 | 52700 |
| 2025-12-29 | 50.43 | $50.46 | 40300 |
| 2025-12-26 | 50.43 | $50.44 | 123100 |
| 2025-12-24 | 50.43 | $50.43 | 24700 |
| 2025-12-23 | 50.44 | $50.42 | 49618 |
| 2025-12-22 | 50.44 | $50.40 | 43600 |
| 2025-12-19 | 50.46 | $50.39 | 37400 |
| 2025-12-18 | 50.47 | $50.48 | 71200 |
| 2025-12-17 | 50.48 | $50.50 | 37109 |
| 2025-12-16 | 50.47 | $50.48 | 39911 |
| 2025-12-15 | 50.48 | $50.49 | 30800 |
| 2025-12-12 | 50.47 | $50.48 | 17400 |
| 2025-12-11 | 50.48 | $50.49 | 99900 |
| 2025-12-10 | 50.48 | $50.48 | 17934 |
| 2025-12-09 | 50.48 | $50.47 | 42231 |
| 2025-12-08 | 50.48 | $50.47 | 49829 |
| 2025-12-05 | 50.49 | $50.47 | 68941 |
| 2025-12-04 | 50.50 | $50.47 | 39200 |
| 2025-12-03 | 50.51 | $50.47 | 14700 |
| 2025-12-02 | 50.52 | $50.46 | 45100 |
| 2025-12-01 | 50.53 | $50.44 | 131700 |
| 2025-11-28 | 50.55 | $50.59 | 1000 |
| 2025-11-26 | 50.54 | $50.57 | 47500 |
| 2025-11-25 | 50.54 | $50.57 | 55334 |
| 2025-11-24 | 50.53 | $50.56 | 38000 |
| 2025-11-21 | 50.53 | $50.56 | 25908 |
| 2025-11-20 | 50.52 | $50.55 | 43004 |
| 2025-11-19 | 50.52 | $50.53 | 24600 |
| 2025-11-18 | 50.52 | $50.55 | 59700 |
| 2025-11-17 | 50.52 | $50.51 | 22600 |
| 2025-11-14 | 50.52 | $50.53 | 42600 |
| 2025-11-13 | 50.52 | $50.54 | 30600 |
| 2025-11-12 | 50.52 | $50.52 | 16700 |
| 2025-11-11 | 50.52 | $50.54 | 30900 |
| 2025-11-10 | 50.52 | $50.51 | 40200 |
| 2025-11-07 | 50.53 | $50.51 | 34800 |
| 2025-11-06 | 50.54 | $50.49 | 35700 |
| 2025-11-05 | 50.55 | $50.49 | 16400 |
| 2025-11-04 | 50.57 | $50.50 | 24900 |
| 2025-11-03 | 50.58 | $50.48 | 34700 |
| 2025-10-31 | 50.60 | $50.62 | 17600 |
| 2025-10-30 | 50.60 | $50.59 | 12400 |
| 2025-10-29 | 50.60 | $50.60 | 5800 |
| 2025-10-28 | 50.60 | $50.61 | 10100 |
| 2025-10-27 | 50.60 | $50.61 | 37200 |
| 2025-10-24 | 50.60 | $50.62 | 42300 |
| 2025-10-23 | 50.59 | $50.61 | 11900 |
| 2025-10-22 | 50.59 | $50.60 | 16900 |
| 2025-10-21 | 50.59 | $50.60 | 38500 |
| 2025-10-20 | 50.59 | $50.56 | 30900 |
| 2025-10-17 | 50.59 | $50.60 | 60700 |
| 2025-10-16 | 50.59 | $50.60 | 26300 |
| 2025-10-15 | 50.59 | $50.60 | 41000 |
| 2025-10-14 | 50.59 | $50.56 | 17200 |
| 2025-10-13 | 50.60 | $50.62 | 23000 |
| 2025-10-10 | 50.59 | $50.60 | 22800 |
| 2025-10-09 | 50.59 | $50.55 | 35300 |
| 2025-10-08 | 50.60 | $50.58 | 17700 |
| 2025-10-07 | 50.61 | $50.57 | 13000 |
| 2025-10-06 | 50.61 | $50.54 | 30000 |
| 2025-10-03 | 50.63 | $50.56 | 45400 |
| 2025-10-02 | 50.64 | $50.55 | 25500 |
| 2025-10-01 | 50.66 | $50.56 | 23500 |
| 2025-09-30 | 50.68 | $50.67 | 42900 |
| 2025-09-29 | 50.67 | $50.63 | 43500 |
| 2025-09-26 | 50.68 | $50.63 | 21500 |
| 2025-09-25 | 50.68 | $50.60 | 10000 |
| 2025-09-24 | 50.69 | $50.66 | 51500 |
| 2025-09-23 | 50.69 | $50.68 | 81200 |
| 2025-09-22 | 50.69 | $50.69 | 26800 |
| 2025-09-19 | 50.69 | $50.69 | 15600 |
| 2025-09-18 | 50.68 | $50.67 | 47400 |
| 2025-09-17 | 50.67 | $50.70 | 20500 |
| 2025-09-16 | 50.66 | $50.69 | 62300 |
| 2025-09-15 | 50.65 | $50.69 | 19800 |
| 2025-09-12 | 50.63 | $50.67 | 7700 |
| 2025-09-11 | 50.62 | $50.64 | 34000 |
| 2025-09-10 | 50.61 | $50.64 | 16100 |
| 2025-09-09 | 50.60 | $50.57 | 110800 |
| 2025-09-08 | 50.60 | $50.62 | 60800 |
| 2025-09-05 | 50.59 | $50.58 | 23200 |
| 2025-09-04 | 50.58 | $50.54 | 36800 |
| 2025-09-03 | 50.59 | $50.53 | 25800 |
| 2025-09-02 | 50.59 | $50.51 | 35300 |
| 2025-08-29 | 50.61 | $50.61 | 37900 |
| 2025-08-28 | 50.60 | $50.60 | 11900 |
| 2025-08-27 | 50.59 | $50.60 | 24100 |
| 2025-08-26 | 50.58 | $50.61 | 22700 |
| 2025-08-25 | 50.57 | $50.59 | 41000 |
| 2025-08-22 | 50.56 | $50.59 | 27700 |
| 2025-08-21 | 50.55 | $50.54 | 15800 |
| 2025-08-20 | 50.54 | $50.55 | 29300 |
| 2025-08-19 | 50.54 | $50.54 | 46300 |
| 2025-08-18 | 50.53 | $50.54 | 37600 |
| 2025-08-15 | 50.52 | $50.51 | 38900 |
| 2025-08-14 | 50.52 | $50.53 | 22400 |
| 2025-08-13 | 50.51 | $50.53 | 77300 |
| 2025-08-12 | 50.50 | $50.51 | 61000 |
| 2025-08-11 | 50.49 | $50.51 | 39600 |
| 2025-08-08 | 50.49 | $50.51 | 89400 |
| 2025-08-07 | 50.48 | $50.50 | 21000 |
| 2025-08-06 | 50.47 | $50.44 | 24000 |
| 2025-08-05 | 50.47 | $50.46 | 50700 |
| 2025-08-04 | 50.46 | $50.43 | 18600 |
| 2025-08-01 | 50.46 | $50.44 | 11000 |
| 2025-07-31 | 50.46 | $50.48 | 29500 |
| 2025-07-30 | 50.46 | $50.49 | 9200 |
| 2025-07-29 | 50.44 | $50.47 | 18900 |
| 2025-07-28 | 50.43 | $50.44 | 31600 |
| 2025-07-25 | 50.42 | $50.44 | 21700 |
| 2025-07-24 | 50.42 | $50.43 | 11200 |
| 2025-07-23 | 50.41 | $50.42 | 58500 |
| 2025-07-22 | 50.40 | $50.42 | 8900 |
| 2025-07-21 | 50.40 | $50.42 | 17100 |
| 2025-07-18 | 50.39 | $50.38 | 18200 |
| 2025-07-17 | 50.38 | $50.38 | 29100 |
| 2025-07-16 | 50.38 | $50.37 | 9400 |
| 2025-07-15 | 50.38 | $50.36 | 17900 |
| 2025-07-14 | 50.38 | $50.39 | 19400 |
| 2025-07-11 | 50.38 | $50.37 | 19700 |
| 2025-07-10 | 50.37 | $50.35 | 34600 |
| 2025-07-09 | 50.37 | $50.40 | 33900 |
| 2025-07-08 | 50.36 | $50.34 | 22700 |
| 2025-07-07 | 50.36 | $50.30 | 36700 |
| 2025-07-03 | 50.37 | $50.34 | 19300 |
| 2025-07-02 | 50.37 | $50.34 | 33400 |
| 2025-07-01 | 50.38 | $50.30 | 50600 |
| 2025-06-30 | 50.39 | $50.45 | 45800 |
| 2025-06-27 | 50.37 | $50.40 | 25700 |
| 2025-06-26 | 50.35 | $50.39 | 27700 |
| 2025-06-25 | 50.34 | $50.39 | 51500 |
| 2025-06-24 | 50.32 | $50.38 | 12000 |
| 2025-06-23 | 50.31 | $50.34 | 29500 |
| 2025-06-20 | 50.30 | $50.33 | 39700 |
| 2025-06-18 | 50.28 | $50.30 | 16500 |
| 2025-06-17 | 50.28 | $50.30 | 25400 |
| 2025-06-16 | 50.27 | $50.30 | 39200 |
| 2025-06-13 | 50.26 | $50.26 | 36000 |
| 2025-06-12 | 50.26 | $50.30 | 39200 |
| 2025-06-11 | 50.25 | $50.26 | 25500 |
| 2025-06-10 | 50.24 | $50.26 | 32100 |
| 2025-06-09 | 50.24 | $50.23 | 44200 |
| 2025-06-06 | 50.24 | $50.22 | 58200 |
| 2025-06-05 | 50.24 | $50.22 | 33800 |
| 2025-06-04 | 50.24 | $50.23 | 39300 |
| 2025-06-03 | 50.25 | $50.20 | 14600 |
| 2025-06-02 | 50.25 | $50.21 | 40800 |
| 2025-05-30 | 50.26 | $50.32 | 125100 |
| 2025-05-29 | 50.24 | $50.31 | 13900 |
| 2025-05-28 | 50.23 | $50.30 | 21500 |
| 2025-05-27 | 50.21 | $50.28 | 17300 |
| 2025-05-23 | 50.19 | $50.26 | 11100 |
| 2025-05-22 | 50.18 | $50.23 | 36500 |
| 2025-05-21 | 50.17 | $50.16 | 24900 |
| 2025-05-20 | 50.17 | $50.18 | 26900 |
| 2025-05-19 | 50.17 | $50.19 | 68700 |
| 2025-05-16 | 50.16 | $50.18 | 150700 |
| 2025-05-15 | 50.16 | $50.24 | 97600 |
| 2025-05-14 | 50.14 | $50.16 | 33600 |
| 2025-05-13 | 50.14 | $50.18 | 21600 |
| 2025-05-12 | 50.14 | $50.15 | 2600 |
| 2025-05-09 | 50.14 | $50.16 | 22600 |
| 2025-05-08 | 50.14 | $50.11 | 45700 |
| 2025-05-07 | 50.14 | $50.15 | 19300 |
| 2025-05-06 | 50.15 | $50.18 | 50300 |
| 2025-05-05 | 50.14 | $50.20 | 32700 |
| 2025-05-02 | 50.13 | $50.13 | 13800 |
| 2025-05-01 | 50.14 | $50.11 | 150600 |
| 2025-04-30 | 50.15 | $50.23 | 13500 |
| 2025-04-29 | 50.14 | $50.23 | 29900 |
| 2025-04-28 | 50.12 | $50.17 | 11200 |
| 2025-04-25 | 50.12 | $50.20 | 24600 |
| 2025-04-24 | 50.11 | $50.20 | 41900 |
| 2025-04-23 | 50.09 | $50.15 | 20900 |
| 2025-04-22 | 50.09 | $50.10 | 29200 |
| 2025-04-21 | 50.10 | $50.09 | 53800 |
| 2025-04-17 | 50.11 | $50.06 | 17000 |
| 2025-04-16 | 50.13 | $50.19 | 22500 |
| 2025-04-15 | 50.12 | $50.14 | 26600 |
| 2025-04-14 | 50.13 | $50.10 | 42500 |
| 2025-04-11 | 50.14 | $49.99 | 38000 |
| 2025-04-10 | 50.19 | $50.06 | 47000 |
| 2025-04-09 | 50.22 | $50.03 | 75900 |
| 2025-04-08 | 50.26 | $50.00 | 63500 |
| 2025-04-07 | 50.32 | $50.28 | 41000 |
| 2025-04-04 | 50.33 | $50.38 | 10200 |
| 2025-04-03 | 50.32 | $50.33 | 34000 |
| 2025-04-02 | 50.32 | $50.26 | 21200 |
| 2025-04-01 | 50.34 | $50.28 | 11600 |
| 2025-03-31 | 50.35 | $50.36 | 8300 |
| 2025-03-28 | 50.35 | $50.37 | 6000 |
| 2025-03-27 | 50.34 | $50.30 | 28800 |
| 2025-03-26 | 50.35 | $50.31 | 6600 |
| 2025-03-25 | 50.36 | $50.35 | 70100 |
| 2025-03-24 | 50.36 | $50.37 | 10600 |
| 2025-03-21 | 50.36 | $50.37 | 5600 |
| 2025-03-20 | 50.36 | $50.35 | 2600 |
| 2025-03-19 | 50.36 | $50.36 | 10700 |
| 2025-03-18 | 50.36 | $50.37 | 16300 |
| 2025-03-17 | 50.35 | $50.36 | 9100 |
| 2025-03-14 | 50.35 | $50.33 | 12100 |
| 2025-03-13 | 50.35 | $50.27 | 18100 |
| 2025-03-12 | 50.37 | $50.33 | 7000 |
| 2025-03-11 | 50.37 | $50.35 | 5900 |
| 2025-03-10 | 50.38 | $50.35 | 26100 |
| 2025-03-07 | 50.38 | $50.37 | 12400 |
| 2025-03-06 | 50.38 | $50.33 | 15900 |
| 2025-03-05 | 50.39 | $50.35 | 4900 |
| 2025-03-04 | 50.39 | $50.36 | 7100 |
| 2025-03-03 | 50.39 | $50.38 | 5600 |
| 2025-02-28 | 50.39 | $50.47 | 5900 |
| 2025-02-27 | 50.37 | $50.41 | 2300 |
| 2025-02-26 | 50.36 | $50.40 | 9700 |
| 2025-02-25 | 50.35 | $50.39 | 9800 |
| 2025-02-24 | 50.33 | $50.38 | 17200 |
| 2025-02-21 | 50.32 | $50.35 | 12200 |
| 2025-02-20 | 50.31 | $50.30 | 12800 |
| 2025-02-19 | 50.31 | $50.35 | 51300 |
| 2025-02-18 | 50.30 | $50.31 | 20100 |
| 2025-02-14 | 50.30 | $50.33 | 15900 |
| 2025-02-13 | 50.30 | $50.28 | 7400 |
| 2025-02-12 | 50.30 | $50.25 | 16100 |
| 2025-02-11 | 50.31 | $50.28 | 16700 |
| 2025-02-10 | 50.31 | $50.31 | 14000 |
| 2025-02-07 | 50.31 | $50.32 | 4800 |
| 2025-02-06 | 50.31 | $50.31 | 21000 |
| 2025-02-05 | 50.30 | $50.30 | 11400 |
| 2025-02-04 | 50.30 | $50.24 | 11200 |
| 2025-02-03 | 50.32 | $50.26 | 13000 |
| 2025-01-31 | 50.32 | $50.42 | 31500 |
| 2025-01-30 | 50.30 | $50.32 | 13200 |
| 2025-01-29 | 50.30 | $50.30 | 6000 |
| 2025-01-28 | 50.29 | $50.36 | 13800 |
| 2025-01-27 | 50.28 | $50.29 | 13200 |
| 2025-01-24 | 50.27 | $50.31 | 5800 |
| 2025-01-23 | 50.26 | $50.30 | 15100 |
| 2025-01-22 | 50.26 | $50.28 | 3000 |
| 2025-01-21 | 50.25 | $50.30 | 24000 |
| 2025-01-17 | 50.24 | $50.39 | 20400 |
| 2025-01-16 | 50.21 | $50.23 | 25100 |
| 2025-01-15 | 50.21 | $50.31 | 16600 |
| 2025-01-14 | 50.19 | $50.26 | 12700 |
| 2025-01-13 | 50.18 | $50.12 | 8700 |
| 2025-01-10 | 50.20 | $50.24 | 36900 |
| 2025-01-08 | 50.19 | $50.22 | 10700 |
| 2025-01-07 | 50.19 | $50.22 | 4600 |
| 2025-01-06 | 50.19 | $50.28 | 29000 |
| 2025-01-03 | 50.17 | $50.23 | 12800 |
| 2025-01-02 | 50.17 | $50.17 | 5700 |
| 2024-12-31 | 50.17 | $50.16 | 5100 |
| 2024-12-30 | 50.18 | $50.15 | 34200 |
| 2024-12-27 | 50.20 | $50.17 | 15500 |
| 2024-12-26 | 50.21 | $50.17 | 1400 |
| 2024-12-24 | 50.22 | $50.16 | 2900 |
| 2024-12-23 | 50.24 | $50.15 | 7200 |
| 2024-12-20 | 50.26 | $50.20 | 9400 |
| 2024-12-19 | 50.28 | $50.20 | 19000 |
| 2024-12-18 | 50.30 | $50.15 | 5600 |
| 2024-12-17 | 50.33 | $50.33 | 12600 |
| 2024-12-16 | 50.34 | $50.32 | 4500 |
| 2024-12-13 | 50.34 | $50.30 | 4800 |
| 2024-12-12 | 50.35 | $50.35 | 7900 |
| 2024-12-11 | 50.35 | $50.33 | 21400 |
| 2024-12-10 | 50.35 | $50.33 | 6300 |
| 2024-12-09 | 50.36 | $50.35 | 21600 |
| 2024-12-06 | 50.36 | $50.35 | 28300 |
| 2024-12-05 | 50.36 | $50.31 | 3800 |
| 2024-12-04 | 50.37 | $50.33 | 9200 |
| 2024-12-03 | 50.38 | $50.30 | 7600 |
| 2024-12-02 | 50.39 | $50.41 | 25600 |
| 2024-11-29 | 50.38 | $50.46 | 4200 |
| 2024-11-27 | 50.37 | $50.45 | 2700 |
| 2024-11-26 | 50.35 | $50.40 | 4200 |
| 2024-11-25 | 50.33 | $50.37 | 11200 |
| 2024-11-22 | 50.33 | $50.38 | 6300 |
| 2024-11-21 | 50.32 | $50.34 | 11900 |
| 2024-11-20 | 50.31 | $50.38 | 5500 |
| 2024-11-19 | 50.30 | $50.35 | 5100 |
| 2024-11-18 | 50.29 | $50.35 | 6600 |
| 2024-11-15 | 50.28 | $50.35 | 11600 |
| 2024-11-14 | 50.27 | $50.31 | 10400 |
| 2024-11-13 | 50.26 | $50.26 | 10200 |
| 2024-11-12 | 50.27 | $50.24 | 35000 |
| 2024-11-11 | 50.28 | $50.29 | 26500 |
| 2024-11-08 | 50.28 | $50.31 | 2700 |
| 2024-11-07 | 50.28 | $50.26 | 6500 |
| 2024-11-06 | 50.29 | $50.22 | 19900 |
| 2024-11-05 | 50.31 | $50.31 | 4500 |
| 2024-11-04 | 50.31 | $50.30 | 23600 |
| 2024-11-01 | 50.32 | $50.24 | 6900 |
| 2024-10-31 | 50.33 | $50.33 | 4800 |
| 2024-10-30 | 50.34 | $50.35 | 15100 |
| 2024-10-29 | 50.34 | $50.33 | 900 |
| 2024-10-28 | 50.34 | $50.34 | 1400 |
| 2024-10-25 | 50.35 | $50.33 | 8600 |
| 2024-10-24 | 50.35 | $50.37 | 13100 |
| 2024-10-23 | 50.35 | $50.35 | 2500 |
| 2024-10-22 | 50.36 | $50.35 | 5000 |
| 2024-10-21 | 50.36 | $50.33 | 12900 |
| 2024-10-18 | 50.37 | $50.36 | 3500 |
| 2024-10-17 | 50.37 | $50.36 | 1400 |
| 2024-10-16 | 50.38 | $50.34 | 5200 |
| 2024-10-15 | 50.39 | $50.38 | 1200 |
| 2024-10-14 | 50.39 | $50.38 | 40500 |
| 2024-10-11 | 50.40 | $50.37 | 1300 |
| 2024-10-10 | 50.40 | $50.30 | 900 |
| 2024-10-09 | 50.42 | $50.38 | 5200 |
| 2024-10-08 | 50.43 | $50.40 | 11400 |
| 2024-10-07 | 50.44 | $50.39 | 2100 |
| 2024-10-04 | 50.45 | $50.35 | 7200 |
| 2024-10-03 | 50.47 | $50.41 | 1100 |
| 2024-10-02 | 50.48 | $50.38 | 14400 |
| 2024-10-01 | 50.50 | $50.39 | 3700 |
| 2024-09-30 | 50.52 | $50.50 | 7400 |
| 2024-09-27 | 50.52 | $50.53 | 6700 |
| 2024-09-26 | 50.51 | $50.53 | 1500 |
| 2024-09-25 | 50.50 | $50.52 | 6600 |
| 2024-09-24 | 50.48 | $50.53 | 100 |
| 2024-09-23 | 50.47 | $50.52 | 6700 |
| 2024-09-20 | 50.46 | $50.41 | 2400 |
| 2024-09-19 | 50.46 | $50.46 | 1000 |
| 2024-09-18 | 50.46 | $50.47 | 100 |
| 2024-09-17 | 50.45 | $50.47 | 2200 |
| 2024-09-16 | 50.44 | $50.47 | 1400 |
| 2024-09-13 | 50.43 | $50.42 | 1400 |
| 2024-09-12 | 50.43 | $50.43 | 2400 |
| 2024-09-11 | 50.42 | $50.39 | 4700 |
| 2024-09-10 | 50.43 | $50.43 | 2900 |
| 2024-09-09 | 50.42 | $50.41 | 1200 |
| 2024-09-06 | 50.42 | $50.41 | 4200 |
| 2024-09-05 | 50.42 | $50.35 | 2600 |
| 2024-09-04 | 50.43 | $50.34 | 4400 |
| 2024-09-03 | 50.44 | $50.35 | 2500 |
| 2024-08-30 | 50.46 | $50.49 | 1500 |
| 2024-08-29 | 50.44 | $50.48 | 1900 |
| 2024-08-28 | 50.43 | $50.43 | 2900 |
| 2024-08-27 | 50.42 | $50.46 | 1000 |
| 2024-08-26 | 50.41 | $50.48 | 600 |
| 2024-08-23 | 50.38 | $50.42 | 1200 |
| 2024-08-22 | 50.37 | $50.41 | 600 |
| 2024-08-21 | 50.36 | $50.42 | 2700 |
| 2024-08-20 | 50.34 | $50.33 | 5000 |
| 2024-08-19 | 50.34 | $50.33 | 4600 |
| 2024-08-16 | 50.34 | $50.33 | 6800 |
| 2024-08-15 | 50.34 | $50.32 | 2400 |
| 2024-08-14 | 50.33 | $50.33 | 9400 |
| 2024-08-13 | 50.33 | $50.30 | 4100 |
| 2024-08-12 | 50.33 | $50.33 | 1300 |
| 2024-08-09 | 50.33 | $50.31 | 2000 |
| 2024-08-08 | 50.33 | $50.32 | 2900 |
| 2024-08-07 | 50.33 | $50.31 | 5300 |
| 2024-08-06 | 50.32 | $50.35 | 5000 |
| 2024-08-05 | 50.31 | $50.27 | 200 |
| 2024-08-02 | 50.32 | $50.34 | 2500 |
| 2024-08-01 | 50.31 | $50.25 | 4200 |
| 2024-07-31 | 50.31 | $50.33 | 4600 |
| 2024-07-30 | 50.30 | $50.35 | 1500 |
| 2024-07-29 | 50.29 | $50.31 | 37400 |
| 2024-07-26 | 50.28 | $50.33 | 2500 |
| 2024-07-25 | 50.26 | $50.27 | 10800 |
| 2024-07-24 | 50.26 | $50.26 | 4900 |
| 2024-07-23 | 50.25 | $50.34 | 5700 |
| 2024-07-22 | 50.23 | $50.26 | 2700 |
| 2024-07-19 | 50.22 | $50.22 | 16500 |
| 2024-07-18 | 50.22 | $50.22 | 800 |
| 2024-07-17 | 50.22 | $50.26 | 1800 |
| 2024-07-16 | 50.20 | $50.23 | 10800 |
| 2024-07-15 | 50.20 | $50.20 | 6300 |
| 2024-07-12 | 50.19 | $50.24 | 4000 |
| 2024-07-11 | 50.18 | $50.22 | 5700 |
| 2024-07-10 | 50.17 | $50.18 | 7200 |
| 2024-07-09 | 50.17 | $50.18 | 400 |
| 2024-07-08 | 50.17 | $50.18 | 4900 |
| 2024-07-05 | 50.16 | $50.15 | 4300 |
| 2024-07-03 | 50.16 | $50.13 | 400 |
| 2024-07-02 | 50.17 | $50.10 | 1300 |
| 2024-07-01 | 50.19 | $50.06 | 12200 |
| 2024-06-28 | 50.21 | $50.19 | 8000 |
| 2024-06-27 | 50.21 | $50.23 | 1800 |
| 2024-06-26 | 50.20 | $50.22 | 800 |
| 2024-06-25 | 50.19 | $50.22 | 800 |
| 2024-06-24 | 50.19 | $50.23 | 6700 |
| 2024-06-21 | 50.17 | $50.22 | 100 |
| 2024-06-20 | 50.16 | $50.18 | 2500 |
| 2024-06-18 | 50.16 | $50.21 | 7300 |
| 2024-06-17 | 50.14 | $50.19 | 4100 |
| 2024-06-14 | 50.13 | $50.21 | 2700 |
| 2024-06-13 | 50.12 | $50.17 | 10000 |
| 2024-06-12 | 50.10 | $50.14 | 3400 |
| 2024-06-11 | 50.10 | $50.13 | 12900 |
| 2024-06-10 | 50.09 | $50.08 | 15000 |
| 2024-06-07 | 50.10 | $50.06 | 61300 |
| 2024-06-06 | 50.11 | $50.14 | 3500 |
| 2024-06-05 | 50.10 | $50.10 | 2400 |
| 2024-06-04 | 50.10 | $50.06 | 1300 |
| 2024-06-03 | 50.11 | $50.00 | 19200 |
| 2024-05-31 | 50.13 | $50.17 | 4900 |
| 2024-05-30 | 50.13 | $50.12 | 800 |
| 2024-05-29 | 50.13 | $50.12 | 1100 |
| 2024-05-28 | 50.13 | $50.13 | 300 |
| 2024-05-24 | 50.13 | $50.11 | 100 |
| 2024-05-23 | 50.14 | $50.12 | 2000 |
| 2024-05-22 | 50.14 | $50.14 | 2200 |
| 2024-05-21 | 50.14 | $50.18 | 4200 |
| 2024-05-20 | 50.13 | $50.14 | 6800 |
| 2024-05-17 | 50.13 | $50.17 | 3700 |
| 2024-05-16 | 50.12 | $50.15 | 14400 |
| 2024-05-15 | 50.11 | $50.16 | 16400 |
| 2024-05-14 | 50.10 | $50.11 | 3100 |
| 2024-05-13 | 50.10 | $50.11 | 15300 |
| 2024-05-10 | 50.10 | $50.15 | 9700 |
| 2024-05-09 | 50.09 | $50.14 | 4300 |
| 2024-05-08 | 50.08 | $50.14 | 7100 |
| 2024-05-07 | 50.07 | $50.07 | 7100 |
| 2024-05-06 | 50.08 | $50.10 | 8100 |
| 2024-05-03 | 50.08 | $50.06 | 15500 |
| 2024-05-02 | 50.08 | $50.04 | 30500 |
| 2024-05-01 | 50.09 | $50.02 | 8600 |
| 2024-04-30 | 50.11 | $50.13 | 11300 |
| 2024-04-29 | 50.11 | $50.13 | 1000 |
| 2024-04-26 | 50.11 | $50.12 | 5100 |
| 2024-04-25 | 50.11 | $50.12 | 5100 |
| 2024-04-24 | 50.11 | $50.15 | 3400 |
| 2024-04-23 | 50.11 | $50.15 | 6500 |
| 2024-04-22 | 50.10 | $50.13 | 100 |
| 2024-04-19 | 50.10 | $50.13 | 3800 |
| 2024-04-18 | 50.10 | $50.12 | 1100 |
| 2024-04-17 | 50.10 | $50.13 | 500 |
| 2024-04-16 | 50.10 | $50.13 | 2000 |
| 2024-04-15 | 50.10 | $50.14 | 7900 |
| 2024-04-12 | 50.09 | $50.13 | 12400 |
| 2024-04-11 | 50.09 | $50.13 | 2200 |
| 2024-04-10 | 50.09 | $50.03 | 600 |
| 2024-04-09 | 50.11 | $50.06 | 4900 |
| 2024-04-08 | 50.12 | $50.10 | 3600 |
| 2024-04-05 | 50.13 | $50.07 | 400 |
| 2024-04-04 | 50.15 | $50.10 | 24600 |
| 2024-04-03 | 50.17 | $50.01 | 4100 |
| 2024-04-02 | 50.21 | $50.05 | 11400 |
| 2024-04-01 | 50.24 | $50.10 | 9100 |
| 2024-03-28 | 50.27 | $50.26 | 1400 |
| 2024-03-27 | 50.27 | $50.28 | 3800 |
| 2024-03-26 | 50.27 | $50.28 | 9400 |
| 2024-03-25 | 50.27 | $50.28 | 2100 |
| 2024-03-22 | 50.26 | $50.28 | 100 |
| 2024-03-21 | 50.26 | $50.25 | 1500 |
| 2024-03-20 | 50.26 | $50.29 | 2300 |
| 2024-03-19 | 50.25 | $50.27 | 3200 |
| 2024-03-18 | 50.24 | $50.28 | 1900 |
| 2024-03-15 | 50.24 | $50.26 | 7700 |
| 2024-03-14 | 50.23 | $50.26 | 5400 |
| 2024-03-13 | 50.23 | $50.28 | 10500 |
| 2024-03-12 | 50.22 | $50.28 | 3800 |
| 2024-03-11 | 50.20 | $50.21 | 1400 |
| 2024-03-08 | 50.20 | $50.21 | 7400 |
| 2024-03-07 | 50.20 | $50.22 | 4300 |
| 2024-03-06 | 50.20 | $50.17 | 6000 |
| 2024-03-05 | 50.21 | $50.18 | 5100 |
| 2024-03-04 | 50.22 | $50.17 | 900 |
| 2024-03-01 | 50.24 | $50.18 | 7900 |
| 2024-02-29 | 50.25 | $50.23 | 21700 |
| 2024-02-28 | 50.25 | $50.28 | 1200 |
| 2024-02-27 | 50.25 | $50.28 | 1500 |
| 2024-02-26 | 50.24 | $50.28 | 2000 |
| 2024-02-23 | 50.23 | $50.26 | 9700 |
| 2024-02-22 | 50.23 | $50.23 | 2400 |
| 2024-02-21 | 50.23 | $50.22 | 3700 |
| 2024-02-20 | 50.24 | $50.22 | 2600 |
| 2024-02-16 | 50.24 | $50.24 | 4100 |
| 2024-02-15 | 50.24 | $50.27 | 2200 |
| 2024-02-14 | 50.24 | $50.24 | 5800 |
| 2024-02-13 | 50.24 | $50.21 | 1900 |
| 2024-02-12 | 50.25 | $50.26 | 9100 |
| 2024-02-09 | 50.25 | $50.20 | 8000 |
| 2024-02-08 | 50.26 | $50.23 | 6300 |
| 2024-02-07 | 50.26 | $50.22 | 6000 |
| 2024-02-06 | 50.27 | $50.23 | 10500 |
| 2024-02-05 | 50.28 | $50.23 | 12500 |
| 2024-02-02 | 50.29 | $50.20 | 3900 |
| 2024-02-01 | 50.31 | $50.25 | 4900 |
| 2024-01-31 | 50.32 | $50.36 | 26600 |
| 2024-01-30 | 50.31 | $50.32 | 1900 |
| 2024-01-29 | 50.31 | $50.31 | 9400 |
| 2024-01-26 | 50.31 | $50.29 | 6100 |
| 2024-01-25 | 50.31 | $50.28 | 3400 |
| 2024-01-24 | 50.31 | $50.26 | 4000 |
| 2024-01-23 | 50.32 | $50.25 | 23000 |
| 2024-01-22 | 50.33 | $50.28 | 3400 |
| 2024-01-19 | 50.34 | $50.27 | 4900 |
| 2024-01-18 | 50.35 | $50.26 | 2500 |
| 2024-01-17 | 50.36 | $50.32 | 1500 |
| 2024-01-16 | 50.36 | $50.33 | 7400 |
| 2024-01-12 | 50.36 | $50.33 | 7300 |
| 2024-01-11 | 50.37 | $50.33 | 700 |
| 2024-01-10 | 50.37 | $50.28 | 4800 |
| 2024-01-09 | 50.38 | $50.37 | 8100 |
| 2024-01-08 | 50.37 | $50.35 | 2100 |
| 2024-01-05 | 50.36 | $50.35 | 100 |
| 2024-01-04 | 50.36 | $50.33 | 1100 |
| 2024-01-03 | 50.35 | $50.34 | 700 |
| 2024-01-02 | 50.35 | $50.33 | 500 |
| 2023-12-29 | 50.34 | $50.33 | 68200 |
| 2023-12-28 | 50.33 | $50.29 | 400 |
| 2023-12-27 | 50.33 | $50.35 | 3500 |
| 2023-12-26 | 50.32 | $50.29 | 1500 |
| 2023-12-22 | 50.32 | $50.30 | 2200 |
| 2023-12-21 | 50.31 | $50.28 | 3200 |
| 2023-12-20 | 50.30 | $50.29 | 2800 |
| 2023-12-19 | 50.30 | $50.28 | 1500 |
| 2023-12-18 | 50.29 | $50.27 | 2800 |
| 2023-12-15 | 50.28 | $50.23 | — |
| 2023-12-14 | 50.28 | $50.24 | 2700 |
| 2023-12-13 | 50.28 | $50.28 | 300 |
| 2023-12-12 | 50.27 | $50.24 | 1800 |
| 2023-12-11 | 50.26 | $50.22 | 100 |
| 2023-12-08 | 50.25 | $50.25 | 200 |
| 2023-12-07 | 50.24 | $50.24 | 300 |
| 2023-12-06 | 50.23 | $50.24 | 100 |
| 2023-12-05 | 50.21 | $50.23 | 2900 |
| 2023-12-04 | 50.20 | $50.17 | 6100 |
| 2023-12-01 | 50.19 | $50.19 | 3100 |
| 2023-11-30 | 50.17 | $50.26 | 200 |
| 2023-11-29 | 50.14 | $50.25 | 3400 |
| 2023-11-28 | 50.11 | $50.18 | 400 |
| 2023-11-27 | 50.08 | $50.17 | 13100 |
| 2023-11-24 | 50.05 | $50.10 | 600 |
| 2023-11-22 | 50.03 | $50.11 | 400 |
| 2023-11-21 | 50.01 | $50.09 | 3600 |
| 2023-11-20 | 49.98 | $50.08 | 1300 |
| 2023-11-17 | 49.96 | $50.08 | 1400 |
| 2023-11-16 | 49.93 | $50.03 | 100 |
| 2023-11-15 | 49.90 | $49.99 | 600 |
| 2023-11-14 | 49.88 | $49.98 | 600 |
| 2023-11-13 | 49.85 | $49.98 | 600 |
| 2023-11-10 | 49.82 | $49.90 | 600 |
| 2023-11-09 | 49.81 | $49.91 | 3800 |
| 2023-11-08 | 49.78 | $49.87 | 100 |
| 2023-11-07 | 49.77 | $49.87 | 1400 |
| 2023-11-06 | 49.75 | $49.83 | 1700 |
| 2023-11-03 | 49.74 | $49.83 | 33300 |
| 2023-11-02 | 49.72 | $49.76 | 4000 |
| 2023-11-01 | 49.72 | $49.69 | 2700 |
| 2023-10-31 | 49.74 | $49.76 | 3200 |
| 2023-10-30 | 49.74 | $49.78 | 100 |
| 2023-10-27 | 49.73 | $49.78 | 700 |
| 2023-10-26 | 49.73 | $49.76 | — |
| 2023-10-25 | 49.73 | $49.74 | 100 |
| 2023-10-24 | 49.74 | $49.76 | 200 |
| 2023-10-23 | 49.74 | $49.75 | 2500 |
| 2023-10-20 | 49.75 | $49.74 | 4200 |
| 2023-10-19 | 49.76 | $49.76 | 400 |
| 2023-10-18 | 49.76 | $49.78 | 500 |
| 2023-10-17 | 49.77 | $49.79 | 12600 |
| 2023-10-16 | 49.77 | $49.81 | 1200 |
| 2023-10-13 | 49.77 | $49.85 | 400 |
| 2023-10-12 | 49.77 | $49.83 | 200 |
| 2023-10-11 | 49.76 | $49.83 | 3600 |
| 2023-10-10 | 49.76 | $49.85 | 15800 |
| 2023-10-09 | 49.75 | $49.73 | 100 |
| 2023-10-06 | 49.77 | $49.72 | 100 |
| 2023-10-05 | 49.79 | $49.74 | 100 |
| 2023-10-04 | 49.81 | $49.72 | 300 |
| 2023-10-03 | 49.84 | $49.69 | — |
| 2023-10-02 | 49.88 | $49.71 | 200 |
| 2023-09-29 | 49.93 | $49.85 | — |
| 2023-09-28 | 49.95 | $49.86 | 1900 |
| 2023-09-27 | 49.97 | $49.89 | 1400 |
| 2023-09-26 | 49.99 | $49.96 | 3200 |
| 2023-09-25 | 50.00 | $49.92 | 8300 |
| 2023-09-22 | 50.03 | $49.98 | — |
| 2023-09-21 | 50.04 | $50.01 | 100 |
| 2023-09-20 | 50.05 | $50.01 | 100 |
| 2023-09-19 | 50.05 | $50.05 | — |
| 2023-09-18 | 50.06 | $50.06 | 100 |
| 2023-09-15 | 50.06 | $50.05 | — |
| 2023-09-14 | 50.06 | $50.06 | — |
| 2023-09-13 | 50.06 | $50.06 | 100 |
| 2023-09-12 | 50.06 | $50.05 | 1500 |
| 2023-09-11 | 50.06 | $50.04 | 100 |
| 2023-09-08 | 50.07 | $50.03 | 100 |
| 2023-09-07 | 50.08 | $50.03 | 100 |
| 2023-09-06 | 50.09 | $50.00 | 100 |
| 2023-09-05 | 50.11 | $50.01 | — |
| 2023-09-01 | 50.13 | $50.05 | 100 |
| 2023-08-31 | 50.14 | $50.19 | — |
| 2023-08-30 | 50.13 | $50.15 | 2500 |
| 2023-08-29 | 50.12 | $50.16 | 200 |
| 2023-08-28 | 50.11 | $50.14 | 100 |
| 2023-08-25 | 50.11 | $50.11 | — |
| 2023-08-24 | 50.10 | $50.10 | 200 |
| 2023-08-23 | 50.10 | $50.13 | 400 |
| 2023-08-22 | 50.10 | $50.08 | 100 |
| 2023-08-21 | 50.10 | $50.08 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.41
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.69
Average
50.32
Maximum
50.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.41 | $50.42 | 103598 |
| 2026-07-16 | 50.42 | $50.41 | 34898 |
| 2026-07-15 | 50.42 | $50.42 | 93100 |
| 2026-07-14 | 50.43 | $50.42 | 129100 |
| 2026-07-13 | 50.43 | $50.42 | 122151 |
| 2026-07-10 | 50.44 | $50.43 | 92216 |
| 2026-07-09 | 50.44 | $50.42 | 92906 |
| 2026-07-08 | 50.45 | $50.42 | 211700 |
| 2026-07-07 | 50.46 | $50.43 | 102800 |
| 2026-07-06 | 50.47 | $50.43 | 134200 |
| 2026-07-02 | 50.49 | $50.43 | 219841 |
| 2026-07-01 | 50.50 | $50.42 | 113328 |
| 2026-06-30 | 50.53 | $50.54 | 61349 |
| 2026-06-29 | 50.51 | $50.53 | 93930 |
| 2026-06-26 | 50.50 | $50.51 | 56611 |
| 2026-06-25 | 50.49 | $50.49 | 117377 |
| 2026-06-24 | 50.49 | $50.50 | 64934 |
| 2026-06-23 | 50.48 | $50.46 | 99500 |
| 2026-06-22 | 50.48 | $50.48 | 59853 |
| 2026-06-18 | 50.48 | $50.48 | 71300 |
| 2026-06-17 | 50.47 | $50.47 | 86703 |
| 2026-06-16 | 50.47 | $50.48 | 68130 |
| 2026-06-15 | 50.46 | $50.48 | 124700 |
| 2026-06-12 | 50.45 | $50.44 | 62704 |
| 2026-06-11 | 50.44 | $50.45 | 128300 |
| 2026-06-10 | 50.44 | $50.42 | 32900 |
| 2026-06-09 | 50.44 | $50.44 | 66749 |
| 2026-06-08 | 50.44 | $50.44 | 142400 |
| 2026-06-05 | 50.44 | $50.45 | 109712 |
| 2026-06-04 | 50.43 | $50.45 | 90813 |
| 2026-06-03 | 50.42 | $50.42 | 74107 |
| 2026-06-02 | 50.42 | $50.40 | 154605 |
| 2026-06-01 | 50.42 | $50.40 | 288005 |
| 2026-05-29 | 50.43 | $50.49 | 71600 |
| 2026-05-28 | 50.41 | $50.47 | 86400 |
| 2026-05-27 | 50.39 | $50.43 | 73700 |
| 2026-05-26 | 50.38 | $50.42 | 124809 |
| 2026-05-22 | 50.37 | $50.37 | 132122 |
| 2026-05-21 | 50.37 | $50.40 | 148140 |
| 2026-05-20 | 50.37 | $50.36 | 58003 |
| 2026-05-19 | 50.38 | $50.35 | 216503 |
| 2026-05-18 | 50.39 | $50.39 | 194710 |
| 2026-05-15 | 50.39 | $50.34 | 164036 |
| 2026-05-14 | 50.41 | $50.39 | 102100 |
| 2026-05-13 | 50.42 | $50.41 | 111722 |
| 2026-05-12 | 50.43 | $50.43 | 84700 |
| 2026-05-11 | 50.43 | $50.43 | 59200 |
| 2026-05-08 | 50.43 | $50.43 | 37720 |
| 2026-05-07 | 50.43 | $50.42 | 64225 |
| 2026-05-06 | 50.43 | $50.41 | 71600 |
| 2026-05-05 | 50.44 | $50.39 | 95616 |
| 2026-05-04 | 50.46 | $50.39 | 297422 |
| 2026-05-01 | 50.48 | $50.37 | 127135 |
| 2026-04-30 | 50.51 | $50.50 | 174200 |
| 2026-04-29 | 50.51 | $50.49 | 71536 |
| 2026-04-28 | 50.50 | $50.48 | 64698 |
| 2026-04-27 | 50.50 | $50.52 | 90700 |
| 2026-04-24 | 50.49 | $50.52 | 59915 |
| 2026-04-23 | 50.47 | $50.50 | 50800 |
| 2026-04-22 | 50.46 | $50.50 | 38917 |
| 2026-04-21 | 50.44 | $50.49 | 61000 |
| 2026-04-20 | 50.43 | $50.50 | 70300 |
| 2026-04-17 | 50.40 | $50.47 | 86900 |
| 2026-04-16 | 50.38 | $50.43 | 158043 |
| 2026-04-15 | 50.38 | $50.40 | 99000 |
| 2026-04-14 | 50.37 | $50.40 | 84112 |
| 2026-04-13 | 50.37 | $50.42 | 133600 |
| 2026-04-10 | 50.36 | $50.42 | 59400 |
| 2026-04-09 | 50.36 | $50.43 | 45788 |
| 2026-04-08 | 50.34 | $50.41 | 113300 |
| 2026-04-07 | 50.34 | $50.39 | 285980 |
| 2026-04-06 | 50.33 | $50.37 | 108000 |
| 2026-04-02 | 50.34 | $50.37 | 41800 |
| 2026-04-01 | 50.35 | $50.36 | 27600 |
| 2026-03-31 | 50.36 | $50.43 | 33600 |
| 2026-03-30 | 50.36 | $50.40 | 45836 |
| 2026-03-27 | 50.36 | $50.38 | 65400 |
| 2026-03-26 | 50.38 | $50.32 | 203200 |
| 2026-03-25 | 50.42 | $50.37 | 135555 |
| 2026-03-24 | 50.45 | $50.37 | 59808 |
| 2026-03-23 | 50.49 | $50.49 | 67314 |
| 2026-03-20 | 50.51 | $50.48 | 61300 |
| 2026-03-19 | 50.53 | $50.50 | 42547 |
| 2026-03-18 | 50.55 | $50.55 | 54432 |
| 2026-03-17 | 50.56 | $50.58 | 50120 |
| 2026-03-16 | 50.56 | $50.59 | 68012 |
| 2026-03-13 | 50.56 | $50.58 | 29133 |
| 2026-03-12 | 50.56 | $50.55 | 101600 |
| 2026-03-11 | 50.58 | $50.55 | 58014 |
| 2026-03-10 | 50.59 | $50.55 | 49200 |
| 2026-03-09 | 50.62 | $50.59 | 18138 |
| 2026-03-06 | 50.63 | $50.59 | 89610 |
| 2026-03-05 | 50.65 | $50.60 | 56800 |
| 2026-03-04 | 50.67 | $50.59 | 57545 |
| 2026-03-03 | 50.70 | $50.58 | 73423 |
| 2026-03-02 | 50.73 | $50.63 | 103400 |
| 2026-02-27 | 50.76 | $50.76 | 88500 |
| 2026-02-26 | 50.75 | $50.75 | 20000 |
| 2026-02-25 | 50.74 | $50.73 | 47000 |
| 2026-02-24 | 50.73 | $50.74 | 20900 |
| 2026-02-23 | 50.72 | $50.73 | 43200 |
| 2026-02-20 | 50.71 | $50.70 | 186200 |
| 2026-02-19 | 50.70 | $50.69 | 66607 |
| 2026-02-18 | 50.70 | $50.69 | 66700 |
| 2026-02-17 | 50.69 | $50.69 | 59500 |
| 2026-02-13 | 50.68 | $50.69 | 48628 |
| 2026-02-12 | 50.68 | $50.68 | 33200 |
| 2026-02-11 | 50.67 | $50.66 | 74600 |
| 2026-02-10 | 50.66 | $50.66 | 88500 |
| 2026-02-09 | 50.66 | $50.66 | 40900 |
| 2026-02-06 | 50.65 | $50.64 | 23700 |
| 2026-02-05 | 50.64 | $50.64 | 86200 |
| 2026-02-04 | 50.64 | $50.62 | 58208 |
| 2026-02-03 | 50.63 | $50.61 | 43200 |
| 2026-02-02 | 50.63 | $50.57 | 97100 |
| 2026-01-30 | 50.65 | $50.65 | 50000 |
| 2026-01-29 | 50.63 | $50.63 | 17904 |
| 2026-01-28 | 50.63 | $50.63 | 31900 |
| 2026-01-27 | 50.62 | $50.61 | 32400 |
| 2026-01-26 | 50.61 | $50.60 | 65637 |
| 2026-01-23 | 50.60 | $50.59 | 61105 |
| 2026-01-22 | 50.60 | $50.57 | 147447 |
| 2026-01-21 | 50.60 | $50.60 | 143900 |
| 2026-01-20 | 50.59 | $50.57 | 126119 |
| 2026-01-16 | 50.59 | $50.60 | 63200 |
| 2026-01-15 | 50.58 | $50.59 | 58907 |
| 2026-01-14 | 50.56 | $50.58 | 36200 |
| 2026-01-13 | 50.55 | $50.56 | 56700 |
| 2026-01-12 | 50.54 | $50.56 | 71600 |
| 2026-01-09 | 50.52 | $50.53 | 237820 |
| 2026-01-08 | 50.51 | $50.55 | 36600 |
| 2026-01-07 | 50.50 | $50.55 | 209100 |
| 2026-01-06 | 50.48 | $50.52 | 94824 |
| 2026-01-05 | 50.46 | $50.51 | 213830 |
| 2026-01-02 | 50.45 | $50.48 | 116300 |
| 2025-12-31 | 50.44 | $50.46 | 94105 |
| 2025-12-30 | 50.43 | $50.46 | 52700 |
| 2025-12-29 | 50.43 | $50.46 | 40300 |
| 2025-12-26 | 50.42 | $50.44 | 123100 |
| 2025-12-24 | 50.42 | $50.43 | 24700 |
| 2025-12-23 | 50.43 | $50.42 | 49618 |
| 2025-12-22 | 50.43 | $50.40 | 43600 |
| 2025-12-19 | 50.45 | $50.39 | 37400 |
| 2025-12-18 | 50.47 | $50.48 | 71200 |
| 2025-12-17 | 50.48 | $50.50 | 37109 |
| 2025-12-16 | 50.47 | $50.48 | 39911 |
| 2025-12-15 | 50.47 | $50.49 | 30800 |
| 2025-12-12 | 50.47 | $50.48 | 17400 |
| 2025-12-11 | 50.47 | $50.49 | 99900 |
| 2025-12-10 | 50.47 | $50.48 | 17934 |
| 2025-12-09 | 50.47 | $50.47 | 42231 |
| 2025-12-08 | 50.47 | $50.47 | 49829 |
| 2025-12-05 | 50.48 | $50.47 | 68941 |
| 2025-12-04 | 50.49 | $50.47 | 39200 |
| 2025-12-03 | 50.50 | $50.47 | 14700 |
| 2025-12-02 | 50.51 | $50.46 | 45100 |
| 2025-12-01 | 50.53 | $50.44 | 131700 |
| 2025-11-28 | 50.56 | $50.59 | 1000 |
| 2025-11-26 | 50.55 | $50.57 | 47500 |
| 2025-11-25 | 50.54 | $50.57 | 55334 |
| 2025-11-24 | 50.54 | $50.56 | 38000 |
| 2025-11-21 | 50.53 | $50.56 | 25908 |
| 2025-11-20 | 50.52 | $50.55 | 43004 |
| 2025-11-19 | 50.51 | $50.53 | 24600 |
| 2025-11-18 | 50.51 | $50.55 | 59700 |
| 2025-11-17 | 50.51 | $50.51 | 22600 |
| 2025-11-14 | 50.51 | $50.53 | 42600 |
| 2025-11-13 | 50.51 | $50.54 | 30600 |
| 2025-11-12 | 50.50 | $50.52 | 16700 |
| 2025-11-11 | 50.51 | $50.54 | 30900 |
| 2025-11-10 | 50.50 | $50.51 | 40200 |
| 2025-11-07 | 50.51 | $50.51 | 34800 |
| 2025-11-06 | 50.51 | $50.49 | 35700 |
| 2025-11-05 | 50.53 | $50.49 | 16400 |
| 2025-11-04 | 50.55 | $50.50 | 24900 |
| 2025-11-03 | 50.57 | $50.48 | 34700 |
| 2025-10-31 | 50.60 | $50.62 | 17600 |
| 2025-10-30 | 50.60 | $50.59 | 12400 |
| 2025-10-29 | 50.60 | $50.60 | 5800 |
| 2025-10-28 | 50.60 | $50.61 | 10100 |
| 2025-10-27 | 50.59 | $50.61 | 37200 |
| 2025-10-24 | 50.59 | $50.62 | 42300 |
| 2025-10-23 | 50.58 | $50.61 | 11900 |
| 2025-10-22 | 50.58 | $50.60 | 16900 |
| 2025-10-21 | 50.57 | $50.60 | 38500 |
| 2025-10-20 | 50.57 | $50.56 | 30900 |
| 2025-10-17 | 50.58 | $50.60 | 60700 |
| 2025-10-16 | 50.57 | $50.60 | 26300 |
| 2025-10-15 | 50.57 | $50.60 | 41000 |
| 2025-10-14 | 50.56 | $50.56 | 17200 |
| 2025-10-13 | 50.57 | $50.62 | 23000 |
| 2025-10-10 | 50.56 | $50.60 | 22800 |
| 2025-10-09 | 50.56 | $50.55 | 35300 |
| 2025-10-08 | 50.57 | $50.58 | 17700 |
| 2025-10-07 | 50.57 | $50.57 | 13000 |
| 2025-10-06 | 50.58 | $50.54 | 30000 |
| 2025-10-03 | 50.60 | $50.56 | 45400 |
| 2025-10-02 | 50.61 | $50.55 | 25500 |
| 2025-10-01 | 50.64 | $50.56 | 23500 |
| 2025-09-30 | 50.66 | $50.67 | 42900 |
| 2025-09-29 | 50.66 | $50.63 | 43500 |
| 2025-09-26 | 50.67 | $50.63 | 21500 |
| 2025-09-25 | 50.68 | $50.60 | 10000 |
| 2025-09-24 | 50.70 | $50.66 | 51500 |
| 2025-09-23 | 50.70 | $50.68 | 81200 |
| 2025-09-22 | 50.70 | $50.69 | 26800 |
| 2025-09-19 | 50.69 | $50.69 | 15600 |
| 2025-09-18 | 50.69 | $50.67 | 47400 |
| 2025-09-17 | 50.68 | $50.70 | 20500 |
| 2025-09-16 | 50.67 | $50.69 | 62300 |
| 2025-09-15 | 50.65 | $50.69 | 19800 |
| 2025-09-12 | 50.63 | $50.67 | 7700 |
| 2025-09-11 | 50.62 | $50.64 | 34000 |
| 2025-09-10 | 50.60 | $50.64 | 16100 |
| 2025-09-09 | 50.59 | $50.57 | 110800 |
| 2025-09-08 | 50.59 | $50.62 | 60800 |
| 2025-09-05 | 50.58 | $50.58 | 23200 |
| 2025-09-04 | 50.57 | $50.54 | 36800 |
| 2025-09-03 | 50.58 | $50.53 | 25800 |
| 2025-09-02 | 50.59 | $50.51 | 35300 |
| 2025-08-29 | 50.61 | $50.61 | 37900 |
| 2025-08-28 | 50.61 | $50.60 | 11900 |
| 2025-08-27 | 50.60 | $50.60 | 24100 |
| 2025-08-26 | 50.59 | $50.61 | 22700 |
| 2025-08-25 | 50.58 | $50.59 | 41000 |
| 2025-08-22 | 50.57 | $50.59 | 27700 |
| 2025-08-21 | 50.55 | $50.54 | 15800 |
| 2025-08-20 | 50.55 | $50.55 | 29300 |
| 2025-08-19 | 50.54 | $50.54 | 46300 |
| 2025-08-18 | 50.54 | $50.54 | 37600 |
| 2025-08-15 | 50.53 | $50.51 | 38900 |
| 2025-08-14 | 50.53 | $50.53 | 22400 |
| 2025-08-13 | 50.52 | $50.53 | 77300 |
| 2025-08-12 | 50.51 | $50.51 | 61000 |
| 2025-08-11 | 50.50 | $50.51 | 39600 |
| 2025-08-08 | 50.49 | $50.51 | 89400 |
| 2025-08-07 | 50.48 | $50.50 | 21000 |
| 2025-08-06 | 50.46 | $50.44 | 24000 |
| 2025-08-05 | 50.47 | $50.46 | 50700 |
| 2025-08-04 | 50.47 | $50.43 | 18600 |
| 2025-08-01 | 50.47 | $50.44 | 11000 |
| 2025-07-31 | 50.47 | $50.48 | 29500 |
| 2025-07-30 | 50.46 | $50.49 | 9200 |
| 2025-07-29 | 50.45 | $50.47 | 18900 |
| 2025-07-28 | 50.44 | $50.44 | 31600 |
| 2025-07-25 | 50.43 | $50.44 | 21700 |
| 2025-07-24 | 50.42 | $50.43 | 11200 |
| 2025-07-23 | 50.41 | $50.42 | 58500 |
| 2025-07-22 | 50.41 | $50.42 | 8900 |
| 2025-07-21 | 50.40 | $50.42 | 17100 |
| 2025-07-18 | 50.38 | $50.38 | 18200 |
| 2025-07-17 | 50.38 | $50.38 | 29100 |
| 2025-07-16 | 50.38 | $50.37 | 9400 |
| 2025-07-15 | 50.38 | $50.36 | 17900 |
| 2025-07-14 | 50.38 | $50.39 | 19400 |
| 2025-07-11 | 50.38 | $50.37 | 19700 |
| 2025-07-10 | 50.37 | $50.35 | 34600 |
| 2025-07-09 | 50.38 | $50.40 | 33900 |
| 2025-07-08 | 50.36 | $50.34 | 22700 |
| 2025-07-07 | 50.37 | $50.30 | 36700 |
| 2025-07-03 | 50.38 | $50.34 | 19300 |
| 2025-07-02 | 50.39 | $50.34 | 33400 |
| 2025-07-01 | 50.40 | $50.30 | 50600 |
| 2025-06-30 | 50.42 | $50.45 | 45800 |
| 2025-06-27 | 50.39 | $50.40 | 25700 |
| 2025-06-26 | 50.38 | $50.39 | 27700 |
| 2025-06-25 | 50.36 | $50.39 | 51500 |
| 2025-06-24 | 50.35 | $50.38 | 12000 |
| 2025-06-23 | 50.33 | $50.34 | 29500 |
| 2025-06-20 | 50.31 | $50.33 | 39700 |
| 2025-06-18 | 50.30 | $50.30 | 16500 |
| 2025-06-17 | 50.29 | $50.30 | 25400 |
| 2025-06-16 | 50.29 | $50.30 | 39200 |
| 2025-06-13 | 50.27 | $50.26 | 36000 |
| 2025-06-12 | 50.27 | $50.30 | 39200 |
| 2025-06-11 | 50.26 | $50.26 | 25500 |
| 2025-06-10 | 50.26 | $50.26 | 32100 |
| 2025-06-09 | 50.25 | $50.23 | 44200 |
| 2025-06-06 | 50.25 | $50.22 | 58200 |
| 2025-06-05 | 50.26 | $50.22 | 33800 |
| 2025-06-04 | 50.27 | $50.23 | 39300 |
| 2025-06-03 | 50.27 | $50.20 | 14600 |
| 2025-06-02 | 50.28 | $50.21 | 40800 |
| 2025-05-30 | 50.30 | $50.32 | 125100 |
| 2025-05-29 | 50.28 | $50.31 | 13900 |
| 2025-05-28 | 50.26 | $50.30 | 21500 |
| 2025-05-27 | 50.24 | $50.28 | 17300 |
| 2025-05-23 | 50.22 | $50.26 | 11100 |
| 2025-05-22 | 50.20 | $50.23 | 36500 |
| 2025-05-21 | 50.18 | $50.16 | 24900 |
| 2025-05-20 | 50.19 | $50.18 | 26900 |
| 2025-05-19 | 50.19 | $50.19 | 68700 |
| 2025-05-16 | 50.18 | $50.18 | 150700 |
| 2025-05-15 | 50.18 | $50.24 | 97600 |
| 2025-05-14 | 50.16 | $50.16 | 33600 |
| 2025-05-13 | 50.16 | $50.18 | 21600 |
| 2025-05-12 | 50.15 | $50.15 | 2600 |
| 2025-05-09 | 50.15 | $50.16 | 22600 |
| 2025-05-08 | 50.15 | $50.11 | 45700 |
| 2025-05-07 | 50.16 | $50.15 | 19300 |
| 2025-05-06 | 50.16 | $50.18 | 50300 |
| 2025-05-05 | 50.16 | $50.20 | 32700 |
| 2025-05-02 | 50.14 | $50.13 | 13800 |
| 2025-05-01 | 50.15 | $50.11 | 150600 |
| 2025-04-30 | 50.16 | $50.23 | 13500 |
| 2025-04-29 | 50.14 | $50.23 | 29900 |
| 2025-04-28 | 50.12 | $50.17 | 11200 |
| 2025-04-25 | 50.11 | $50.20 | 24600 |
| 2025-04-24 | 50.09 | $50.20 | 41900 |
| 2025-04-23 | 50.07 | $50.15 | 20900 |
| 2025-04-22 | 50.05 | $50.10 | 29200 |
| 2025-04-21 | 50.06 | $50.09 | 53800 |
| 2025-04-17 | 50.06 | $50.06 | 17000 |
| 2025-04-16 | 50.08 | $50.19 | 22500 |
| 2025-04-15 | 50.07 | $50.14 | 26600 |
| 2025-04-14 | 50.07 | $50.10 | 42500 |
| 2025-04-11 | 50.08 | $49.99 | 38000 |
| 2025-04-10 | 50.13 | $50.06 | 47000 |
| 2025-04-09 | 50.17 | $50.03 | 75900 |
| 2025-04-08 | 50.23 | $50.00 | 63500 |
| 2025-04-07 | 50.31 | $50.28 | 41000 |
| 2025-04-04 | 50.32 | $50.38 | 10200 |
| 2025-04-03 | 50.31 | $50.33 | 34000 |
| 2025-04-02 | 50.31 | $50.26 | 21200 |
| 2025-04-01 | 50.33 | $50.28 | 11600 |
| 2025-03-31 | 50.34 | $50.36 | 8300 |
| 2025-03-28 | 50.34 | $50.37 | 6000 |
| 2025-03-27 | 50.33 | $50.30 | 28800 |
| 2025-03-26 | 50.34 | $50.31 | 6600 |
| 2025-03-25 | 50.36 | $50.35 | 70100 |
| 2025-03-24 | 50.36 | $50.37 | 10600 |
| 2025-03-21 | 50.35 | $50.37 | 5600 |
| 2025-03-20 | 50.35 | $50.35 | 2600 |
| 2025-03-19 | 50.35 | $50.36 | 10700 |
| 2025-03-18 | 50.35 | $50.37 | 16300 |
| 2025-03-17 | 50.34 | $50.36 | 9100 |
| 2025-03-14 | 50.34 | $50.33 | 12100 |
| 2025-03-13 | 50.34 | $50.27 | 18100 |
| 2025-03-12 | 50.36 | $50.33 | 7000 |
| 2025-03-11 | 50.37 | $50.35 | 5900 |
| 2025-03-10 | 50.38 | $50.35 | 26100 |
| 2025-03-07 | 50.38 | $50.37 | 12400 |
| 2025-03-06 | 50.38 | $50.33 | 15900 |
| 2025-03-05 | 50.40 | $50.35 | 4900 |
| 2025-03-04 | 50.41 | $50.36 | 7100 |
| 2025-03-03 | 50.41 | $50.38 | 5600 |
| 2025-02-28 | 50.42 | $50.47 | 5900 |
| 2025-02-27 | 50.39 | $50.41 | 2300 |
| 2025-02-26 | 50.37 | $50.40 | 9700 |
| 2025-02-25 | 50.36 | $50.39 | 9800 |
| 2025-02-24 | 50.34 | $50.38 | 17200 |
| 2025-02-21 | 50.33 | $50.35 | 12200 |
| 2025-02-20 | 50.32 | $50.30 | 12800 |
| 2025-02-19 | 50.32 | $50.35 | 51300 |
| 2025-02-18 | 50.31 | $50.31 | 20100 |
| 2025-02-14 | 50.31 | $50.33 | 15900 |
| 2025-02-13 | 50.30 | $50.28 | 7400 |
| 2025-02-12 | 50.30 | $50.25 | 16100 |
| 2025-02-11 | 50.32 | $50.28 | 16700 |
| 2025-02-10 | 50.32 | $50.31 | 14000 |
| 2025-02-07 | 50.32 | $50.32 | 4800 |
| 2025-02-06 | 50.32 | $50.31 | 21000 |
| 2025-02-05 | 50.32 | $50.30 | 11400 |
| 2025-02-04 | 50.32 | $50.24 | 11200 |
| 2025-02-03 | 50.34 | $50.26 | 13000 |
| 2025-01-31 | 50.36 | $50.42 | 31500 |
| 2025-01-30 | 50.33 | $50.32 | 13200 |
| 2025-01-29 | 50.32 | $50.30 | 6000 |
| 2025-01-28 | 50.32 | $50.36 | 13800 |
| 2025-01-27 | 50.30 | $50.29 | 13200 |
| 2025-01-24 | 50.30 | $50.31 | 5800 |
| 2025-01-23 | 50.29 | $50.30 | 15100 |
| 2025-01-22 | 50.28 | $50.28 | 3000 |
| 2025-01-21 | 50.28 | $50.30 | 24000 |
| 2025-01-17 | 50.27 | $50.39 | 20400 |
| 2025-01-16 | 50.22 | $50.23 | 25100 |
| 2025-01-15 | 50.22 | $50.31 | 16600 |
| 2025-01-14 | 50.19 | $50.26 | 12700 |
| 2025-01-13 | 50.17 | $50.12 | 8700 |
| 2025-01-10 | 50.20 | $50.24 | 36900 |
| 2025-01-08 | 50.19 | $50.22 | 10700 |
| 2025-01-07 | 50.18 | $50.22 | 4600 |
| 2025-01-06 | 50.18 | $50.28 | 29000 |
| 2025-01-03 | 50.15 | $50.23 | 12800 |
| 2025-01-02 | 50.14 | $50.17 | 5700 |
| 2024-12-31 | 50.14 | $50.16 | 5100 |
| 2024-12-30 | 50.15 | $50.15 | 34200 |
| 2024-12-27 | 50.16 | $50.17 | 15500 |
| 2024-12-26 | 50.17 | $50.17 | 1400 |
| 2024-12-24 | 50.19 | $50.16 | 2900 |
| 2024-12-23 | 50.21 | $50.15 | 7200 |
| 2024-12-20 | 50.24 | $50.20 | 9400 |
| 2024-12-19 | 50.26 | $50.20 | 19000 |
| 2024-12-18 | 50.28 | $50.15 | 5600 |
| 2024-12-17 | 50.33 | $50.33 | 12600 |
| 2024-12-16 | 50.33 | $50.32 | 4500 |
| 2024-12-13 | 50.34 | $50.30 | 4800 |
| 2024-12-12 | 50.35 | $50.35 | 7900 |
| 2024-12-11 | 50.35 | $50.33 | 21400 |
| 2024-12-10 | 50.36 | $50.33 | 6300 |
| 2024-12-09 | 50.36 | $50.35 | 21600 |
| 2024-12-06 | 50.37 | $50.35 | 28300 |
| 2024-12-05 | 50.37 | $50.31 | 3800 |
| 2024-12-04 | 50.39 | $50.33 | 9200 |
| 2024-12-03 | 50.40 | $50.30 | 7600 |
| 2024-12-02 | 50.42 | $50.41 | 25600 |
| 2024-11-29 | 50.42 | $50.46 | 4200 |
| 2024-11-27 | 50.40 | $50.45 | 2700 |
| 2024-11-26 | 50.37 | $50.40 | 4200 |
| 2024-11-25 | 50.35 | $50.37 | 11200 |
| 2024-11-22 | 50.35 | $50.38 | 6300 |
| 2024-11-21 | 50.33 | $50.34 | 11900 |
| 2024-11-20 | 50.33 | $50.38 | 5500 |
| 2024-11-19 | 50.31 | $50.35 | 5100 |
| 2024-11-18 | 50.29 | $50.35 | 6600 |
| 2024-11-15 | 50.28 | $50.35 | 11600 |
| 2024-11-14 | 50.26 | $50.31 | 10400 |
| 2024-11-13 | 50.25 | $50.26 | 10200 |
| 2024-11-12 | 50.25 | $50.24 | 35000 |
| 2024-11-11 | 50.27 | $50.29 | 26500 |
| 2024-11-08 | 50.26 | $50.31 | 2700 |
| 2024-11-07 | 50.26 | $50.26 | 6500 |
| 2024-11-06 | 50.27 | $50.22 | 19900 |
| 2024-11-05 | 50.29 | $50.31 | 4500 |
| 2024-11-04 | 50.29 | $50.30 | 23600 |
| 2024-11-01 | 50.30 | $50.24 | 6900 |
| 2024-10-31 | 50.32 | $50.33 | 4800 |
| 2024-10-30 | 50.32 | $50.35 | 15100 |
| 2024-10-29 | 50.32 | $50.33 | 900 |
| 2024-10-28 | 50.33 | $50.34 | 1400 |
| 2024-10-25 | 50.33 | $50.33 | 8600 |
| 2024-10-24 | 50.33 | $50.37 | 13100 |
| 2024-10-23 | 50.33 | $50.35 | 2500 |
| 2024-10-22 | 50.33 | $50.35 | 5000 |
| 2024-10-21 | 50.33 | $50.33 | 12900 |
| 2024-10-18 | 50.34 | $50.36 | 3500 |
| 2024-10-17 | 50.34 | $50.36 | 1400 |
| 2024-10-16 | 50.35 | $50.34 | 5200 |
| 2024-10-15 | 50.36 | $50.38 | 1200 |
| 2024-10-14 | 50.36 | $50.38 | 40500 |
| 2024-10-11 | 50.36 | $50.37 | 1300 |
| 2024-10-10 | 50.36 | $50.30 | 900 |
| 2024-10-09 | 50.39 | $50.38 | 5200 |
| 2024-10-08 | 50.41 | $50.40 | 11400 |
| 2024-10-07 | 50.41 | $50.39 | 2100 |
| 2024-10-04 | 50.42 | $50.35 | 7200 |
| 2024-10-03 | 50.45 | $50.41 | 1100 |
| 2024-10-02 | 50.47 | $50.38 | 14400 |
| 2024-10-01 | 50.49 | $50.39 | 3700 |
| 2024-09-30 | 50.52 | $50.50 | 7400 |
| 2024-09-27 | 50.52 | $50.53 | 6700 |
| 2024-09-26 | 50.51 | $50.53 | 1500 |
| 2024-09-25 | 50.50 | $50.52 | 6600 |
| 2024-09-24 | 50.49 | $50.53 | 100 |
| 2024-09-23 | 50.47 | $50.52 | 6700 |
| 2024-09-20 | 50.45 | $50.41 | 2400 |
| 2024-09-19 | 50.46 | $50.46 | 1000 |
| 2024-09-18 | 50.46 | $50.47 | 100 |
| 2024-09-17 | 50.45 | $50.47 | 2200 |
| 2024-09-16 | 50.44 | $50.47 | 1400 |
| 2024-09-13 | 50.42 | $50.42 | 1400 |
| 2024-09-12 | 50.42 | $50.43 | 2400 |
| 2024-09-11 | 50.41 | $50.39 | 4700 |
| 2024-09-10 | 50.42 | $50.43 | 2900 |
| 2024-09-09 | 50.42 | $50.41 | 1200 |
| 2024-09-06 | 50.41 | $50.41 | 4200 |
| 2024-09-05 | 50.41 | $50.35 | 2600 |
| 2024-09-04 | 50.43 | $50.34 | 4400 |
| 2024-09-03 | 50.45 | $50.35 | 2500 |
| 2024-08-30 | 50.48 | $50.49 | 1500 |
| 2024-08-29 | 50.46 | $50.48 | 1900 |
| 2024-08-28 | 50.44 | $50.43 | 2900 |
| 2024-08-27 | 50.44 | $50.46 | 1000 |
| 2024-08-26 | 50.42 | $50.48 | 600 |
| 2024-08-23 | 50.39 | $50.42 | 1200 |
| 2024-08-22 | 50.38 | $50.41 | 600 |
| 2024-08-21 | 50.36 | $50.42 | 2700 |
| 2024-08-20 | 50.34 | $50.33 | 5000 |
| 2024-08-19 | 50.34 | $50.33 | 4600 |
| 2024-08-16 | 50.34 | $50.33 | 6800 |
| 2024-08-15 | 50.33 | $50.32 | 2400 |
| 2024-08-14 | 50.33 | $50.33 | 9400 |
| 2024-08-13 | 50.33 | $50.30 | 4100 |
| 2024-08-12 | 50.34 | $50.33 | 1300 |
| 2024-08-09 | 50.33 | $50.31 | 2000 |
| 2024-08-08 | 50.34 | $50.32 | 2900 |
| 2024-08-07 | 50.33 | $50.31 | 5300 |
| 2024-08-06 | 50.33 | $50.35 | 5000 |
| 2024-08-05 | 50.32 | $50.27 | 200 |
| 2024-08-02 | 50.33 | $50.34 | 2500 |
| 2024-08-01 | 50.32 | $50.25 | 4200 |
| 2024-07-31 | 50.33 | $50.33 | 4600 |
| 2024-07-30 | 50.33 | $50.35 | 1500 |
| 2024-07-29 | 50.31 | $50.31 | 37400 |
| 2024-07-26 | 50.30 | $50.33 | 2500 |
| 2024-07-25 | 50.28 | $50.27 | 10800 |
| 2024-07-24 | 50.27 | $50.26 | 4900 |
| 2024-07-23 | 50.27 | $50.34 | 5700 |
| 2024-07-22 | 50.24 | $50.26 | 2700 |
| 2024-07-19 | 50.23 | $50.22 | 16500 |
| 2024-07-18 | 50.23 | $50.22 | 800 |
| 2024-07-17 | 50.23 | $50.26 | 1800 |
| 2024-07-16 | 50.21 | $50.23 | 10800 |
| 2024-07-15 | 50.20 | $50.20 | 6300 |
| 2024-07-12 | 50.20 | $50.24 | 4000 |
| 2024-07-11 | 50.18 | $50.22 | 5700 |
| 2024-07-10 | 50.17 | $50.18 | 7200 |
| 2024-07-09 | 50.17 | $50.18 | 400 |
| 2024-07-08 | 50.16 | $50.18 | 4900 |
| 2024-07-05 | 50.16 | $50.15 | 4300 |
| 2024-07-03 | 50.16 | $50.13 | 400 |
| 2024-07-02 | 50.17 | $50.10 | 1300 |
| 2024-07-01 | 50.19 | $50.06 | 12200 |
| 2024-06-28 | 50.23 | $50.19 | 8000 |
| 2024-06-27 | 50.23 | $50.23 | 1800 |
| 2024-06-26 | 50.23 | $50.22 | 800 |
| 2024-06-25 | 50.22 | $50.22 | 800 |
| 2024-06-24 | 50.21 | $50.23 | 6700 |
| 2024-06-21 | 50.20 | $50.22 | 100 |
| 2024-06-20 | 50.18 | $50.18 | 2500 |
| 2024-06-18 | 50.18 | $50.21 | 7300 |
| 2024-06-17 | 50.16 | $50.19 | 4100 |
| 2024-06-14 | 50.15 | $50.21 | 2700 |
| 2024-06-13 | 50.12 | $50.17 | 10000 |
| 2024-06-12 | 50.11 | $50.14 | 3400 |
| 2024-06-11 | 50.10 | $50.13 | 12900 |
| 2024-06-10 | 50.09 | $50.08 | 15000 |
| 2024-06-07 | 50.09 | $50.06 | 61300 |
| 2024-06-06 | 50.11 | $50.14 | 3500 |
| 2024-06-05 | 50.10 | $50.10 | 2400 |
| 2024-06-04 | 50.10 | $50.06 | 1300 |
| 2024-06-03 | 50.11 | $50.00 | 19200 |
| 2024-05-31 | 50.15 | $50.17 | 4900 |
| 2024-05-30 | 50.14 | $50.12 | 800 |
| 2024-05-29 | 50.14 | $50.12 | 1100 |
| 2024-05-28 | 50.14 | $50.13 | 300 |
| 2024-05-24 | 50.14 | $50.11 | 100 |
| 2024-05-23 | 50.15 | $50.12 | 2000 |
| 2024-05-22 | 50.16 | $50.14 | 2200 |
| 2024-05-21 | 50.16 | $50.18 | 4200 |
| 2024-05-20 | 50.15 | $50.14 | 6800 |
| 2024-05-17 | 50.15 | $50.17 | 3700 |
| 2024-05-16 | 50.13 | $50.15 | 14400 |
| 2024-05-15 | 50.13 | $50.16 | 16400 |
| 2024-05-14 | 50.11 | $50.11 | 3100 |
| 2024-05-13 | 50.11 | $50.11 | 15300 |
| 2024-05-10 | 50.11 | $50.15 | 9700 |
| 2024-05-09 | 50.10 | $50.14 | 4300 |
| 2024-05-08 | 50.09 | $50.14 | 7100 |
| 2024-05-07 | 50.07 | $50.07 | 7100 |
| 2024-05-06 | 50.07 | $50.10 | 8100 |
| 2024-05-03 | 50.07 | $50.06 | 15500 |
| 2024-05-02 | 50.08 | $50.04 | 30500 |
| 2024-05-01 | 50.10 | $50.02 | 8600 |
| 2024-04-30 | 50.12 | $50.13 | 11300 |
| 2024-04-29 | 50.12 | $50.13 | 1000 |
| 2024-04-26 | 50.12 | $50.12 | 5100 |
| 2024-04-25 | 50.12 | $50.12 | 5100 |
| 2024-04-24 | 50.12 | $50.15 | 3400 |
| 2024-04-23 | 50.11 | $50.15 | 6500 |
| 2024-04-22 | 50.10 | $50.13 | 100 |
| 2024-04-19 | 50.10 | $50.13 | 3800 |
| 2024-04-18 | 50.09 | $50.12 | 1100 |
| 2024-04-17 | 50.09 | $50.13 | 500 |
| 2024-04-16 | 50.08 | $50.13 | 2000 |
| 2024-04-15 | 50.08 | $50.14 | 7900 |
| 2024-04-12 | 50.07 | $50.13 | 12400 |
| 2024-04-11 | 50.06 | $50.13 | 2200 |
| 2024-04-10 | 50.05 | $50.03 | 600 |
| 2024-04-09 | 50.07 | $50.06 | 4900 |
| 2024-04-08 | 50.09 | $50.10 | 3600 |
| 2024-04-05 | 50.10 | $50.07 | 400 |
| 2024-04-04 | 50.12 | $50.10 | 24600 |
| 2024-04-03 | 50.14 | $50.01 | 4100 |
| 2024-04-02 | 50.19 | $50.05 | 11400 |
| 2024-04-01 | 50.24 | $50.10 | 9100 |
| 2024-03-28 | 50.28 | $50.26 | 1400 |
| 2024-03-27 | 50.28 | $50.28 | 3800 |
| 2024-03-26 | 50.28 | $50.28 | 9400 |
| 2024-03-25 | 50.28 | $50.28 | 2100 |
| 2024-03-22 | 50.27 | $50.28 | 100 |
| 2024-03-21 | 50.27 | $50.25 | 1500 |
| 2024-03-20 | 50.27 | $50.29 | 2300 |
| 2024-03-19 | 50.26 | $50.27 | 3200 |
| 2024-03-18 | 50.25 | $50.28 | 1900 |
| 2024-03-15 | 50.24 | $50.26 | 7700 |
| 2024-03-14 | 50.24 | $50.26 | 5400 |
| 2024-03-13 | 50.23 | $50.28 | 10500 |
| 2024-03-12 | 50.21 | $50.28 | 3800 |
| 2024-03-11 | 50.19 | $50.21 | 1400 |
| 2024-03-08 | 50.19 | $50.21 | 7400 |
| 2024-03-07 | 50.19 | $50.22 | 4300 |
| 2024-03-06 | 50.19 | $50.17 | 6000 |
| 2024-03-05 | 50.20 | $50.18 | 5100 |
| 2024-03-04 | 50.21 | $50.17 | 900 |
| 2024-03-01 | 50.23 | $50.18 | 7900 |
| 2024-02-29 | 50.25 | $50.23 | 21700 |
| 2024-02-28 | 50.25 | $50.28 | 1200 |
| 2024-02-27 | 50.24 | $50.28 | 1500 |
| 2024-02-26 | 50.23 | $50.28 | 2000 |
| 2024-02-23 | 50.22 | $50.26 | 9700 |
| 2024-02-22 | 50.21 | $50.23 | 2400 |
| 2024-02-21 | 50.21 | $50.22 | 3700 |
| 2024-02-20 | 50.22 | $50.22 | 2600 |
| 2024-02-16 | 50.22 | $50.24 | 4100 |
| 2024-02-15 | 50.22 | $50.27 | 2200 |
| 2024-02-14 | 50.21 | $50.24 | 5800 |
| 2024-02-13 | 50.21 | $50.21 | 1900 |
| 2024-02-12 | 50.22 | $50.26 | 9100 |
| 2024-02-09 | 50.21 | $50.20 | 8000 |
| 2024-02-08 | 50.22 | $50.23 | 6300 |
| 2024-02-07 | 50.23 | $50.22 | 6000 |
| 2024-02-06 | 50.24 | $50.23 | 10500 |
| 2024-02-05 | 50.25 | $50.23 | 12500 |
| 2024-02-02 | 50.26 | $50.20 | 3900 |
| 2024-02-01 | 50.29 | $50.25 | 4900 |
| 2024-01-31 | 50.30 | $50.36 | 26600 |
| 2024-01-30 | 50.28 | $50.32 | 1900 |
| 2024-01-29 | 50.28 | $50.31 | 9400 |
| 2024-01-26 | 50.27 | $50.29 | 6100 |
| 2024-01-25 | 50.27 | $50.28 | 3400 |
| 2024-01-24 | 50.27 | $50.26 | 4000 |
| 2024-01-23 | 50.28 | $50.25 | 23000 |
| 2024-01-22 | 50.30 | $50.28 | 3400 |
| 2024-01-19 | 50.30 | $50.27 | 4900 |
| 2024-01-18 | 50.32 | $50.26 | 2500 |
| 2024-01-17 | 50.34 | $50.32 | 1500 |
| 2024-01-16 | 50.34 | $50.33 | 7400 |
| 2024-01-12 | 50.34 | $50.33 | 7300 |
| 2024-01-11 | 50.35 | $50.33 | 700 |
| 2024-01-10 | 50.35 | $50.28 | 4800 |
| 2024-01-09 | 50.37 | $50.37 | 8100 |
| 2024-01-08 | 50.36 | $50.35 | 2100 |
| 2024-01-05 | 50.35 | $50.35 | 100 |
| 2024-01-04 | 50.35 | $50.33 | 1100 |
| 2024-01-03 | 50.35 | $50.34 | 700 |
| 2024-01-02 | 50.34 | $50.33 | 500 |
| 2023-12-29 | 50.34 | $50.33 | 68200 |
| 2023-12-28 | 50.33 | $50.29 | 400 |
| 2023-12-27 | 50.33 | $50.35 | 3500 |
| 2023-12-26 | 50.32 | $50.29 | 1500 |
| 2023-12-22 | 50.32 | $50.30 | 2200 |
| 2023-12-21 | 50.31 | $50.28 | 3200 |
| 2023-12-20 | 50.31 | $50.29 | 2800 |
| 2023-12-19 | 50.30 | $50.28 | 1500 |
| 2023-12-18 | 50.30 | $50.27 | 2800 |
| 2023-12-15 | 50.30 | $50.23 | — |
| 2023-12-14 | 50.30 | $50.24 | 2700 |
| 2023-12-13 | 50.31 | $50.28 | 300 |
| 2023-12-12 | 50.29 | $50.24 | 1800 |
| 2023-12-11 | 50.29 | $50.22 | 100 |
| 2023-12-08 | 50.30 | $50.25 | 200 |
| 2023-12-07 | 50.29 | $50.24 | 300 |
| 2023-12-06 | 50.28 | $50.24 | 100 |
| 2023-12-05 | 50.27 | $50.23 | 2900 |
| 2023-12-04 | 50.26 | $50.17 | 6100 |
| 2023-12-01 | 50.26 | $50.19 | 3100 |
| 2023-11-30 | 50.25 | $50.26 | 200 |
| 2023-11-29 | 50.22 | $50.25 | 3400 |
| 2023-11-28 | 50.18 | $50.18 | 400 |
| 2023-11-27 | 50.16 | $50.17 | 13100 |
| 2023-11-24 | 50.13 | $50.10 | 600 |
| 2023-11-22 | 50.11 | $50.11 | 400 |
| 2023-11-21 | 50.08 | $50.09 | 3600 |
| 2023-11-20 | 50.06 | $50.08 | 1300 |
| 2023-11-17 | 50.03 | $50.08 | 1400 |
| 2023-11-16 | 49.99 | $50.03 | 100 |
| 2023-11-15 | 49.96 | $49.99 | 600 |
| 2023-11-14 | 49.93 | $49.98 | 600 |
| 2023-11-13 | 49.91 | $49.98 | 600 |
| 2023-11-10 | 49.87 | $49.90 | 600 |
| 2023-11-09 | 49.85 | $49.91 | 3800 |
| 2023-11-08 | 49.82 | $49.87 | 100 |
| 2023-11-07 | 49.80 | $49.87 | 1400 |
| 2023-11-06 | 49.77 | $49.83 | 1700 |
| 2023-11-03 | 49.76 | $49.83 | 33300 |
| 2023-11-02 | 49.73 | $49.76 | 4000 |
| 2023-11-01 | 49.73 | $49.69 | 2700 |
| 2023-10-31 | 49.75 | $49.76 | 3200 |
| 2023-10-30 | 49.75 | $49.78 | 100 |
| 2023-10-27 | 49.74 | $49.78 | 700 |
| 2023-10-26 | 49.73 | $49.76 | — |
| 2023-10-25 | 49.73 | $49.74 | 100 |
| 2023-10-24 | 49.74 | $49.76 | 200 |
| 2023-10-23 | 49.74 | $49.75 | 2500 |
| 2023-10-20 | 49.74 | $49.74 | 4200 |
| 2023-10-19 | 49.75 | $49.76 | 400 |
| 2023-10-18 | 49.76 | $49.78 | 500 |
| 2023-10-17 | 49.76 | $49.79 | 12600 |
| 2023-10-16 | 49.76 | $49.81 | 1200 |
| 2023-10-13 | 49.76 | $49.85 | 400 |
| 2023-10-12 | 49.74 | $49.83 | 200 |
| 2023-10-11 | 49.73 | $49.83 | 3600 |
| 2023-10-10 | 49.72 | $49.85 | 15800 |
| 2023-10-09 | 49.69 | $49.73 | 100 |
| 2023-10-06 | 49.71 | $49.72 | 100 |
| 2023-10-05 | 49.73 | $49.74 | 100 |
| 2023-10-04 | 49.75 | $49.72 | 300 |
| 2023-10-03 | 49.78 | $49.69 | — |
| 2023-10-02 | 49.83 | $49.71 | 200 |
| 2023-09-29 | 49.89 | $49.85 | — |
| 2023-09-28 | 49.91 | $49.86 | 1900 |
| 2023-09-27 | 49.94 | $49.89 | 1400 |
| 2023-09-26 | 49.97 | $49.96 | 3200 |
| 2023-09-25 | 49.98 | $49.92 | 8300 |
| 2023-09-22 | 50.01 | $49.98 | — |
| 2023-09-21 | 50.02 | $50.01 | 100 |
| 2023-09-20 | 50.03 | $50.01 | 100 |
| 2023-09-19 | 50.04 | $50.05 | — |
| 2023-09-18 | 50.04 | $50.06 | 100 |
| 2023-09-15 | 50.04 | $50.05 | — |
| 2023-09-14 | 50.04 | $50.06 | — |
| 2023-09-13 | 50.04 | $50.06 | 100 |
| 2023-09-12 | 50.04 | $50.05 | 1500 |
| 2023-09-11 | 50.05 | $50.04 | 100 |
| 2023-09-08 | 50.05 | $50.03 | 100 |
| 2023-09-07 | 50.06 | $50.03 | 100 |
| 2023-09-06 | 50.08 | $50.00 | 100 |
| 2023-09-05 | 50.11 | $50.01 | — |
| 2023-09-01 | 50.14 | $50.05 | 100 |
| 2023-08-31 | 50.16 | $50.19 | — |
| 2023-08-30 | 50.14 | $50.15 | 2500 |
| 2023-08-29 | 50.14 | $50.16 | 200 |
| 2023-08-28 | 50.12 | $50.14 | 100 |
| 2023-08-25 | 50.11 | $50.11 | — |
| 2023-08-24 | 50.11 | $50.10 | 200 |
| 2023-08-23 | 50.11 | $50.13 | 400 |
| 2023-08-22 | 50.10 | $50.08 | 100 |
| 2023-08-21 | 50.10 | $50.08 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.37
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.68
Average
51.23
Maximum
76.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.37 | $50.42 | 103598 |
| 2026-07-16 | 44.72 | $50.41 | 34898 |
| 2026-07-15 | 46.06 | $50.42 | 93100 |
| 2026-07-14 | 46.06 | $50.42 | 129100 |
| 2026-07-13 | 46.06 | $50.42 | 122151 |
| 2026-07-10 | 47.29 | $50.43 | 92216 |
| 2026-07-09 | 45.92 | $50.42 | 92906 |
| 2026-07-08 | 45.92 | $50.42 | 211700 |
| 2026-07-07 | 47.02 | $50.43 | 102800 |
| 2026-07-06 | 47.02 | $50.43 | 134200 |
| 2026-07-02 | 47.02 | $50.43 | 219841 |
| 2026-07-01 | 45.91 | $50.42 | 113328 |
| 2026-06-30 | 60.28 | $50.54 | 61349 |
| 2026-06-29 | 59.27 | $50.53 | 93930 |
| 2026-06-26 | 57.21 | $50.51 | 56611 |
| 2026-06-25 | 55.04 | $50.49 | 117377 |
| 2026-06-24 | 56.40 | $50.50 | 64934 |
| 2026-06-23 | 51.89 | $50.46 | 99500 |
| 2026-06-22 | 54.57 | $50.48 | 59853 |
| 2026-06-18 | 54.57 | $50.48 | 71300 |
| 2026-06-17 | 53.49 | $50.47 | 86703 |
| 2026-06-16 | 54.73 | $50.48 | 68130 |
| 2026-06-15 | 54.73 | $50.48 | 124700 |
| 2026-06-12 | 50.59 | $50.44 | 62704 |
| 2026-06-11 | 51.71 | $50.45 | 128300 |
| 2026-06-10 | 48.46 | $50.42 | 32900 |
| 2026-06-09 | 50.62 | $50.44 | 66749 |
| 2026-06-08 | 50.62 | $50.44 | 142400 |
| 2026-06-05 | 51.66 | $50.45 | 109712 |
| 2026-06-04 | 51.66 | $50.45 | 90813 |
| 2026-06-03 | 48.82 | $50.42 | 74107 |
| 2026-06-02 | 46.83 | $50.40 | 154605 |
| 2026-06-01 | 46.83 | $50.40 | 288005 |
| 2026-05-29 | 55.57 | $50.49 | 71600 |
| 2026-05-28 | 53.75 | $50.47 | 86400 |
| 2026-05-27 | 49.84 | $50.43 | 73700 |
| 2026-05-26 | 48.81 | $50.42 | 124809 |
| 2026-05-22 | 43.30 | $50.37 | 132122 |
| 2026-05-21 | 46.13 | $50.40 | 148140 |
| 2026-05-20 | 41.26 | $50.36 | 58003 |
| 2026-05-19 | 39.97 | $50.35 | 216503 |
| 2026-05-18 | 43.61 | $50.39 | 194710 |
| 2026-05-15 | 36.78 | $50.34 | 164036 |
| 2026-05-14 | 41.56 | $50.39 | 102100 |
| 2026-05-13 | 43.72 | $50.41 | 111722 |
| 2026-05-12 | 45.99 | $50.43 | 84700 |
| 2026-05-11 | 45.99 | $50.43 | 59200 |
| 2026-05-08 | 45.99 | $50.43 | 37720 |
| 2026-05-07 | 44.76 | $50.42 | 64225 |
| 2026-05-06 | 43.54 | $50.41 | 71600 |
| 2026-05-05 | 41.06 | $50.39 | 95616 |
| 2026-05-04 | 41.06 | $50.39 | 297422 |
| 2026-05-01 | 38.64 | $50.37 | 127135 |
| 2026-04-30 | 51.82 | $50.50 | 174200 |
| 2026-04-29 | 50.59 | $50.49 | 71536 |
| 2026-04-28 | 49.36 | $50.48 | 64698 |
| 2026-04-27 | 54.52 | $50.52 | 90700 |
| 2026-04-24 | 54.52 | $50.52 | 59915 |
| 2026-04-23 | 52.27 | $50.50 | 50800 |
| 2026-04-22 | 52.27 | $50.50 | 38917 |
| 2026-04-21 | 51.18 | $50.49 | 61000 |
| 2026-04-20 | 52.32 | $50.50 | 70300 |
| 2026-04-17 | 49.10 | $50.47 | 86900 |
| 2026-04-16 | 44.33 | $50.43 | 158043 |
| 2026-04-15 | 40.36 | $50.40 | 99000 |
| 2026-04-14 | 40.36 | $50.40 | 84112 |
| 2026-04-13 | 42.17 | $50.42 | 133600 |
| 2026-04-10 | 42.17 | $50.42 | 59400 |
| 2026-04-09 | 43.04 | $50.43 | 45788 |
| 2026-04-08 | 40.72 | $50.41 | 113300 |
| 2026-04-07 | 38.32 | $50.39 | 285980 |
| 2026-04-06 | 35.86 | $50.37 | 108000 |
| 2026-04-02 | 35.86 | $50.37 | 41800 |
| 2026-04-01 | 34.68 | $50.36 | 27600 |
| 2026-03-31 | 39.50 | $50.43 | 33600 |
| 2026-03-30 | 35.87 | $50.40 | 45836 |
| 2026-03-27 | 33.34 | $50.38 | 65400 |
| 2026-03-26 | 24.89 | $50.32 | 203200 |
| 2026-03-25 | 27.66 | $50.37 | 135555 |
| 2026-03-24 | 27.66 | $50.37 | 59808 |
| 2026-03-23 | 36.48 | $50.49 | 67314 |
| 2026-03-20 | 34.84 | $50.48 | 61300 |
| 2026-03-19 | 36.64 | $50.50 | 42547 |
| 2026-03-18 | 41.77 | $50.55 | 54432 |
| 2026-03-17 | 45.39 | $50.58 | 50120 |
| 2026-03-16 | 46.67 | $50.59 | 68012 |
| 2026-03-13 | 45.20 | $50.58 | 29133 |
| 2026-03-12 | 40.53 | $50.55 | 101600 |
| 2026-03-11 | 40.53 | $50.55 | 58014 |
| 2026-03-10 | 40.53 | $50.55 | 49200 |
| 2026-03-09 | 44.91 | $50.59 | 18138 |
| 2026-03-06 | 44.91 | $50.59 | 89610 |
| 2026-03-05 | 46.03 | $50.60 | 56800 |
| 2026-03-04 | 44.72 | $50.59 | 57545 |
| 2026-03-03 | 43.41 | $50.58 | 73423 |
| 2026-03-02 | 48.90 | $50.63 | 103400 |
| 2026-02-27 | 71.11 | $50.76 | 88500 |
| 2026-02-26 | 70.12 | $50.75 | 20000 |
| 2026-02-25 | 68.03 | $50.73 | 47000 |
| 2026-02-24 | 70.37 | $50.74 | 20900 |
| 2026-02-23 | 69.37 | $50.73 | 43200 |
| 2026-02-20 | 66.12 | $50.70 | 186200 |
| 2026-02-19 | 64.94 | $50.69 | 66607 |
| 2026-02-18 | 64.94 | $50.69 | 66700 |
| 2026-02-17 | 64.94 | $50.69 | 59500 |
| 2026-02-13 | 64.94 | $50.69 | 48628 |
| 2026-02-12 | 63.92 | $50.68 | 33200 |
| 2026-02-11 | 61.80 | $50.66 | 74600 |
| 2026-02-10 | 61.80 | $50.66 | 88500 |
| 2026-02-09 | 61.80 | $50.66 | 40900 |
| 2026-02-06 | 59.78 | $50.64 | 23700 |
| 2026-02-05 | 59.78 | $50.64 | 86200 |
| 2026-02-04 | 57.76 | $50.62 | 58208 |
| 2026-02-03 | 56.73 | $50.61 | 43200 |
| 2026-02-02 | 52.31 | $50.57 | 97100 |
| 2026-01-30 | 64.92 | $50.65 | 50000 |
| 2026-01-29 | 62.79 | $50.63 | 17904 |
| 2026-01-28 | 62.79 | $50.63 | 31900 |
| 2026-01-27 | 60.63 | $50.61 | 32400 |
| 2026-01-26 | 59.51 | $50.60 | 65637 |
| 2026-01-23 | 58.39 | $50.59 | 61105 |
| 2026-01-22 | 56.09 | $50.57 | 147447 |
| 2026-01-21 | 60.90 | $50.60 | 143900 |
| 2026-01-20 | 57.43 | $50.57 | 126119 |
| 2026-01-16 | 62.72 | $50.60 | 63200 |
| 2026-01-15 | 61.60 | $50.59 | 58907 |
| 2026-01-14 | 60.47 | $50.58 | 36200 |
| 2026-01-13 | 58.13 | $50.56 | 56700 |
| 2026-01-12 | 58.13 | $50.56 | 71600 |
| 2026-01-09 | 54.49 | $50.53 | 237820 |
| 2026-01-08 | 57.67 | $50.55 | 36600 |
| 2026-01-07 | 57.67 | $50.55 | 209100 |
| 2026-01-06 | 54.04 | $50.52 | 94824 |
| 2026-01-05 | 52.75 | $50.51 | 213830 |
| 2026-01-02 | 48.67 | $50.48 | 116300 |
| 2025-12-31 | 45.70 | $50.46 | 94105 |
| 2025-12-30 | 45.70 | $50.46 | 52700 |
| 2025-12-29 | 45.70 | $50.46 | 40300 |
| 2025-12-26 | 42.86 | $50.44 | 123100 |
| 2025-12-24 | 41.41 | $50.43 | 24700 |
| 2025-12-23 | 39.96 | $50.42 | 49618 |
| 2025-12-22 | 36.99 | $50.40 | 43600 |
| 2025-12-19 | 35.48 | $50.39 | 37400 |
| 2025-12-18 | 44.65 | $50.48 | 71200 |
| 2025-12-17 | 47.23 | $50.50 | 37109 |
| 2025-12-16 | 44.16 | $50.48 | 39911 |
| 2025-12-15 | 45.42 | $50.49 | 30800 |
| 2025-12-12 | 43.91 | $50.48 | 17400 |
| 2025-12-11 | 45.09 | $50.49 | 99900 |
| 2025-12-10 | 43.65 | $50.48 | 17934 |
| 2025-12-09 | 42.20 | $50.47 | 42231 |
| 2025-12-08 | 42.20 | $50.47 | 49829 |
| 2025-12-05 | 42.20 | $50.47 | 68941 |
| 2025-12-04 | 42.20 | $50.47 | 39200 |
| 2025-12-03 | 42.20 | $50.47 | 14700 |
| 2025-12-02 | 41.03 | $50.46 | 45100 |
| 2025-12-01 | 38.67 | $50.44 | 131700 |
| 2025-11-28 | 54.09 | $50.59 | 1000 |
| 2025-11-26 | 51.65 | $50.57 | 47500 |
| 2025-11-25 | 51.65 | $50.57 | 55334 |
| 2025-11-24 | 50.46 | $50.56 | 38000 |
| 2025-11-21 | 50.46 | $50.56 | 25908 |
| 2025-11-20 | 49.33 | $50.55 | 43004 |
| 2025-11-19 | 47.05 | $50.53 | 24600 |
| 2025-11-18 | 49.15 | $50.55 | 59700 |
| 2025-11-17 | 44.43 | $50.51 | 22600 |
| 2025-11-14 | 46.48 | $50.53 | 42600 |
| 2025-11-13 | 47.52 | $50.54 | 30600 |
| 2025-11-12 | 45.19 | $50.52 | 16700 |
| 2025-11-11 | 47.18 | $50.54 | 30900 |
| 2025-11-10 | 43.64 | $50.51 | 40200 |
| 2025-11-07 | 43.64 | $50.51 | 34800 |
| 2025-11-06 | 41.27 | $50.49 | 35700 |
| 2025-11-05 | 41.27 | $50.49 | 16400 |
| 2025-11-04 | 42.07 | $50.50 | 24900 |
| 2025-11-03 | 39.86 | $50.48 | 34700 |
| 2025-10-31 | 53.41 | $50.62 | 17600 |
| 2025-10-30 | 49.95 | $50.59 | 12400 |
| 2025-10-29 | 51.15 | $50.60 | 5800 |
| 2025-10-28 | 52.35 | $50.61 | 10100 |
| 2025-10-27 | 52.35 | $50.61 | 37200 |
| 2025-10-24 | 53.48 | $50.62 | 42300 |
| 2025-10-23 | 52.51 | $50.61 | 11900 |
| 2025-10-22 | 51.54 | $50.60 | 16900 |
| 2025-10-21 | 51.54 | $50.60 | 38500 |
| 2025-10-20 | 47.71 | $50.56 | 30900 |
| 2025-10-17 | 51.59 | $50.60 | 60700 |
| 2025-10-16 | 51.59 | $50.60 | 26300 |
| 2025-10-15 | 51.59 | $50.60 | 41000 |
| 2025-10-14 | 47.96 | $50.56 | 17200 |
| 2025-10-13 | 53.69 | $50.62 | 23000 |
| 2025-10-10 | 51.87 | $50.60 | 22800 |
| 2025-10-09 | 46.91 | $50.55 | 35300 |
| 2025-10-08 | 49.84 | $50.58 | 17700 |
| 2025-10-07 | 48.82 | $50.57 | 13000 |
| 2025-10-06 | 45.70 | $50.54 | 30000 |
| 2025-10-03 | 47.54 | $50.56 | 45400 |
| 2025-10-02 | 46.52 | $50.55 | 25500 |
| 2025-10-01 | 47.39 | $50.56 | 23500 |
| 2025-09-30 | 59.01 | $50.67 | 42900 |
| 2025-09-29 | 55.22 | $50.63 | 43500 |
| 2025-09-26 | 55.22 | $50.63 | 21500 |
| 2025-09-25 | 52.23 | $50.60 | 10000 |
| 2025-09-24 | 59.82 | $50.66 | 51500 |
| 2025-09-23 | 62.71 | $50.68 | 81200 |
| 2025-09-22 | 64.18 | $50.69 | 26800 |
| 2025-09-19 | 64.18 | $50.69 | 15600 |
| 2025-09-18 | 62.60 | $50.67 | 47400 |
| 2025-09-17 | 66.81 | $50.70 | 20500 |
| 2025-09-16 | 66.08 | $50.69 | 62300 |
| 2025-09-15 | 66.08 | $50.69 | 19800 |
| 2025-09-12 | 64.70 | $50.67 | 7700 |
| 2025-09-11 | 62.51 | $50.64 | 34000 |
| 2025-09-10 | 62.51 | $50.64 | 16100 |
| 2025-09-09 | 56.90 | $50.57 | 110800 |
| 2025-09-08 | 63.34 | $50.62 | 60800 |
| 2025-09-05 | 59.89 | $50.58 | 23200 |
| 2025-09-04 | 55.95 | $50.54 | 36800 |
| 2025-09-03 | 54.90 | $50.53 | 25800 |
| 2025-09-02 | 52.75 | $50.51 | 35300 |
| 2025-08-29 | 68.13 | $50.61 | 37900 |
| 2025-08-28 | 67.22 | $50.60 | 11900 |
| 2025-08-27 | 67.22 | $50.60 | 24100 |
| 2025-08-26 | 69.00 | $50.61 | 22700 |
| 2025-08-25 | 67.36 | $50.59 | 41000 |
| 2025-08-22 | 67.36 | $50.59 | 27700 |
| 2025-08-21 | 62.95 | $50.54 | 15800 |
| 2025-08-20 | 64.61 | $50.55 | 29300 |
| 2025-08-19 | 63.70 | $50.54 | 46300 |
| 2025-08-18 | 63.70 | $50.54 | 37600 |
| 2025-08-15 | 60.98 | $50.51 | 38900 |
| 2025-08-14 | 64.01 | $50.53 | 22400 |
| 2025-08-13 | 64.01 | $50.53 | 77300 |
| 2025-08-12 | 62.33 | $50.51 | 61000 |
| 2025-08-11 | 62.33 | $50.51 | 39600 |
| 2025-08-08 | 62.33 | $50.51 | 89400 |
| 2025-08-07 | 61.55 | $50.50 | 21000 |
| 2025-08-06 | 56.45 | $50.44 | 24000 |
| 2025-08-05 | 58.93 | $50.46 | 50700 |
| 2025-08-04 | 56.19 | $50.43 | 18600 |
| 2025-08-01 | 57.40 | $50.44 | 11000 |
| 2025-07-31 | 62.52 | $50.48 | 29500 |
| 2025-07-30 | 63.88 | $50.49 | 9200 |
| 2025-07-29 | 62.33 | $50.47 | 18900 |
| 2025-07-28 | 59.87 | $50.44 | 31600 |
| 2025-07-25 | 59.87 | $50.44 | 21700 |
| 2025-07-24 | 59.07 | $50.43 | 11200 |
| 2025-07-23 | 58.28 | $50.42 | 58500 |
| 2025-07-22 | 58.28 | $50.42 | 8900 |
| 2025-07-21 | 58.28 | $50.42 | 17100 |
| 2025-07-18 | 55.32 | $50.38 | 18200 |
| 2025-07-17 | 55.32 | $50.38 | 29100 |
| 2025-07-16 | 54.59 | $50.37 | 9400 |
| 2025-07-15 | 53.88 | $50.36 | 17900 |
| 2025-07-14 | 56.40 | $50.39 | 19400 |
| 2025-07-11 | 55.07 | $50.37 | 19700 |
| 2025-07-10 | 53.72 | $50.35 | 34600 |
| 2025-07-09 | 57.84 | $50.40 | 33900 |
| 2025-07-08 | 53.80 | $50.34 | 22700 |
| 2025-07-07 | 50.83 | $50.30 | 36700 |
| 2025-07-03 | 54.14 | $50.34 | 19300 |
| 2025-07-02 | 54.14 | $50.34 | 33400 |
| 2025-07-01 | 51.27 | $50.30 | 50600 |
| 2025-06-30 | 65.98 | $50.45 | 45800 |
| 2025-06-27 | 62.58 | $50.40 | 25700 |
| 2025-06-26 | 61.86 | $50.39 | 27700 |
| 2025-06-25 | 61.86 | $50.39 | 51500 |
| 2025-06-24 | 61.18 | $50.38 | 12000 |
| 2025-06-23 | 58.37 | $50.34 | 29500 |
| 2025-06-20 | 57.64 | $50.33 | 39700 |
| 2025-06-18 | 55.41 | $50.30 | 16500 |
| 2025-06-17 | 55.41 | $50.30 | 25400 |
| 2025-06-16 | 55.41 | $50.30 | 39200 |
| 2025-06-13 | 52.57 | $50.26 | 36000 |
| 2025-06-12 | 55.96 | $50.30 | 39200 |
| 2025-06-11 | 53.08 | $50.26 | 25500 |
| 2025-06-10 | 53.08 | $50.26 | 32100 |
| 2025-06-09 | 50.91 | $50.23 | 44200 |
| 2025-06-06 | 50.18 | $50.22 | 58200 |
| 2025-06-05 | 50.18 | $50.22 | 33800 |
| 2025-06-04 | 50.86 | $50.23 | 39300 |
| 2025-06-03 | 48.88 | $50.20 | 14600 |
| 2025-06-02 | 49.51 | $50.21 | 40800 |
| 2025-05-30 | 57.26 | $50.32 | 125100 |
| 2025-05-29 | 56.67 | $50.31 | 13900 |
| 2025-05-28 | 56.10 | $50.30 | 21500 |
| 2025-05-27 | 54.97 | $50.28 | 17300 |
| 2025-05-23 | 53.85 | $50.26 | 11100 |
| 2025-05-22 | 52.14 | $50.23 | 36500 |
| 2025-05-21 | 47.87 | $50.16 | 24900 |
| 2025-05-20 | 49.06 | $50.18 | 26900 |
| 2025-05-19 | 49.64 | $50.19 | 68700 |
| 2025-05-16 | 49.07 | $50.18 | 150700 |
| 2025-05-15 | 52.50 | $50.24 | 97600 |
| 2025-05-14 | 47.88 | $50.16 | 33600 |
| 2025-05-13 | 49.01 | $50.18 | 21600 |
| 2025-05-12 | 47.24 | $50.15 | 2600 |
| 2025-05-09 | 47.76 | $50.16 | 22600 |
| 2025-05-08 | 44.84 | $50.11 | 45700 |
| 2025-05-07 | 46.83 | $50.15 | 19300 |
| 2025-05-06 | 48.36 | $50.18 | 50300 |
| 2025-05-05 | 49.38 | $50.20 | 32700 |
| 2025-05-02 | 45.56 | $50.13 | 13800 |
| 2025-05-01 | 44.42 | $50.11 | 150600 |
| 2025-04-30 | 50.44 | $50.23 | 13500 |
| 2025-04-29 | 50.44 | $50.23 | 29900 |
| 2025-04-28 | 47.21 | $50.17 | 11200 |
| 2025-04-25 | 48.72 | $50.20 | 24600 |
| 2025-04-24 | 48.72 | $50.20 | 41900 |
| 2025-04-23 | 46.13 | $50.15 | 20900 |
| 2025-04-22 | 43.41 | $50.10 | 29200 |
| 2025-04-21 | 42.87 | $50.09 | 53800 |
| 2025-04-17 | 41.25 | $50.06 | 17000 |
| 2025-04-16 | 46.69 | $50.19 | 22500 |
| 2025-04-15 | 43.99 | $50.14 | 26600 |
| 2025-04-14 | 41.75 | $50.10 | 42500 |
| 2025-04-11 | 34.94 | $49.99 | 38000 |
| 2025-04-10 | 37.60 | $50.06 | 47000 |
| 2025-04-09 | 35.60 | $50.03 | 75900 |
| 2025-04-08 | 33.59 | $50.00 | 63500 |
| 2025-04-07 | 46.49 | $50.28 | 41000 |
| 2025-04-04 | 53.46 | $50.38 | 10200 |
| 2025-04-03 | 49.89 | $50.33 | 34000 |
| 2025-04-02 | 44.20 | $50.26 | 21200 |
| 2025-04-01 | 45.61 | $50.28 | 11600 |
| 2025-03-31 | 51.87 | $50.36 | 8300 |
| 2025-03-28 | 52.73 | $50.37 | 6000 |
| 2025-03-27 | 46.87 | $50.30 | 28800 |
| 2025-03-26 | 47.68 | $50.31 | 6600 |
| 2025-03-25 | 50.99 | $50.35 | 70100 |
| 2025-03-24 | 52.74 | $50.37 | 10600 |
| 2025-03-21 | 52.74 | $50.37 | 5600 |
| 2025-03-20 | 51.23 | $50.35 | 2600 |
| 2025-03-19 | 52.02 | $50.36 | 10700 |
| 2025-03-18 | 52.79 | $50.37 | 16300 |
| 2025-03-17 | 52.11 | $50.36 | 9100 |
| 2025-03-14 | 50.09 | $50.33 | 12100 |
| 2025-03-13 | 45.72 | $50.27 | 18100 |
| 2025-03-12 | 49.86 | $50.33 | 7000 |
| 2025-03-11 | 51.34 | $50.35 | 5900 |
| 2025-03-10 | 51.34 | $50.35 | 26100 |
| 2025-03-07 | 52.74 | $50.37 | 12400 |
| 2025-03-06 | 50.15 | $50.33 | 15900 |
| 2025-03-05 | 51.49 | $50.35 | 4900 |
| 2025-03-04 | 52.16 | $50.36 | 7100 |
| 2025-03-03 | 53.47 | $50.38 | 5600 |
| 2025-02-28 | 59.89 | $50.47 | 5900 |
| 2025-02-27 | 56.59 | $50.41 | 2300 |
| 2025-02-26 | 56.01 | $50.40 | 9700 |
| 2025-02-25 | 55.45 | $50.39 | 9800 |
| 2025-02-24 | 54.91 | $50.38 | 17200 |
| 2025-02-21 | 53.28 | $50.35 | 12200 |
| 2025-02-20 | 50.45 | $50.30 | 12800 |
| 2025-02-19 | 53.53 | $50.35 | 51300 |
| 2025-02-18 | 51.27 | $50.31 | 20100 |
| 2025-02-14 | 52.48 | $50.33 | 15900 |
| 2025-02-13 | 49.65 | $50.28 | 7400 |
| 2025-02-12 | 47.87 | $50.25 | 16100 |
| 2025-02-11 | 49.53 | $50.28 | 16700 |
| 2025-02-10 | 51.21 | $50.31 | 14000 |
| 2025-02-07 | 51.77 | $50.32 | 4800 |
| 2025-02-06 | 51.27 | $50.31 | 21000 |
| 2025-02-05 | 50.78 | $50.30 | 11400 |
| 2025-02-04 | 47.80 | $50.24 | 11200 |
| 2025-02-03 | 48.73 | $50.26 | 13000 |
| 2025-01-31 | 57.24 | $50.42 | 31500 |
| 2025-01-30 | 52.29 | $50.32 | 13200 |
| 2025-01-29 | 51.22 | $50.30 | 6000 |
| 2025-01-28 | 54.73 | $50.36 | 13800 |
| 2025-01-27 | 51.01 | $50.29 | 13200 |
| 2025-01-24 | 52.17 | $50.31 | 5800 |
| 2025-01-23 | 51.65 | $50.30 | 15100 |
| 2025-01-22 | 50.63 | $50.28 | 3000 |
| 2025-01-21 | 51.67 | $50.30 | 24000 |
| 2025-01-17 | 56.65 | $50.39 | 20400 |
| 2025-01-16 | 48.22 | $50.23 | 25100 |
| 2025-01-15 | 53.12 | $50.31 | 16600 |
| 2025-01-14 | 50.11 | $50.26 | 12700 |
| 2025-01-13 | 39.80 | $50.12 | 8700 |
| 2025-01-10 | 47.85 | $50.24 | 36900 |
| 2025-01-08 | 46.13 | $50.22 | 10700 |
| 2025-01-07 | 46.13 | $50.22 | 4600 |
| 2025-01-06 | 50.66 | $50.28 | 29000 |
| 2025-01-03 | 46.50 | $50.23 | 12800 |
| 2025-01-02 | 40.80 | $50.17 | 5700 |
| 2024-12-31 | 39.78 | $50.16 | 5100 |
| 2024-12-30 | 38.79 | $50.15 | 34200 |
| 2024-12-27 | 40.05 | $50.17 | 15500 |
| 2024-12-26 | 40.05 | $50.17 | 1400 |
| 2024-12-24 | 39.16 | $50.16 | 2900 |
| 2024-12-23 | 38.28 | $50.15 | 7200 |
| 2024-12-20 | 41.08 | $50.20 | 9400 |
| 2024-12-19 | 41.08 | $50.20 | 19000 |
| 2024-12-18 | 36.92 | $50.15 | 5600 |
| 2024-12-17 | 48.68 | $50.33 | 12600 |
| 2024-12-16 | 47.80 | $50.32 | 4500 |
| 2024-12-13 | 46.05 | $50.30 | 4800 |
| 2024-12-12 | 50.04 | $50.35 | 7900 |
| 2024-12-11 | 48.34 | $50.33 | 21400 |
| 2024-12-10 | 48.34 | $50.33 | 6300 |
| 2024-12-09 | 49.87 | $50.35 | 21600 |
| 2024-12-06 | 49.87 | $50.35 | 28300 |
| 2024-12-05 | 46.83 | $50.31 | 3800 |
| 2024-12-04 | 48.22 | $50.33 | 9200 |
| 2024-12-03 | 45.93 | $50.30 | 7600 |
| 2024-12-02 | 54.28 | $50.41 | 25600 |
| 2024-11-29 | 58.90 | $50.46 | 4200 |
| 2024-11-27 | 58.22 | $50.45 | 2700 |
| 2024-11-26 | 54.68 | $50.40 | 4200 |
| 2024-11-25 | 52.38 | $50.37 | 11200 |
| 2024-11-22 | 53.24 | $50.38 | 6300 |
| 2024-11-21 | 50.14 | $50.34 | 11900 |
| 2024-11-20 | 53.51 | $50.38 | 5500 |
| 2024-11-19 | 51.17 | $50.35 | 5100 |
| 2024-11-18 | 51.17 | $50.35 | 6600 |
| 2024-11-15 | 51.17 | $50.35 | 11600 |
| 2024-11-14 | 48.20 | $50.31 | 10400 |
| 2024-11-13 | 44.16 | $50.26 | 10200 |
| 2024-11-12 | 42.46 | $50.24 | 35000 |
| 2024-11-11 | 45.78 | $50.29 | 26500 |
| 2024-11-08 | 47.18 | $50.31 | 2700 |
| 2024-11-07 | 43.04 | $50.26 | 6500 |
| 2024-11-06 | 39.42 | $50.22 | 19900 |
| 2024-11-05 | 45.60 | $50.31 | 4500 |
| 2024-11-04 | 44.69 | $50.30 | 23600 |
| 2024-11-01 | 38.82 | $50.24 | 6900 |
| 2024-10-31 | 45.73 | $50.33 | 4800 |
| 2024-10-30 | 47.52 | $50.35 | 15100 |
| 2024-10-29 | 45.50 | $50.33 | 900 |
| 2024-10-28 | 46.34 | $50.34 | 1400 |
| 2024-10-25 | 45.38 | $50.33 | 8600 |
| 2024-10-24 | 48.71 | $50.37 | 13100 |
| 2024-10-23 | 46.86 | $50.35 | 2500 |
| 2024-10-22 | 46.86 | $50.35 | 5000 |
| 2024-10-21 | 45.06 | $50.33 | 12900 |
| 2024-10-18 | 47.34 | $50.36 | 3500 |
| 2024-10-17 | 47.34 | $50.36 | 1400 |
| 2024-10-16 | 45.69 | $50.34 | 5200 |
| 2024-10-15 | 48.58 | $50.38 | 1200 |
| 2024-10-14 | 48.58 | $50.38 | 40500 |
| 2024-10-11 | 47.84 | $50.37 | 1300 |
| 2024-10-10 | 42.27 | $50.30 | 900 |
| 2024-10-09 | 47.81 | $50.38 | 5200 |
| 2024-10-08 | 49.35 | $50.40 | 11400 |
| 2024-10-07 | 48.56 | $50.39 | 2100 |
| 2024-10-04 | 45.34 | $50.35 | 7200 |
| 2024-10-03 | 49.78 | $50.41 | 1100 |
| 2024-10-02 | 47.33 | $50.38 | 14400 |
| 2024-10-01 | 48.08 | $50.39 | 3700 |
| 2024-09-30 | 57.51 | $50.50 | 7400 |
| 2024-09-27 | 60.58 | $50.53 | 6700 |
| 2024-09-26 | 60.58 | $50.53 | 1500 |
| 2024-09-25 | 59.94 | $50.52 | 6600 |
| 2024-09-24 | 60.89 | $50.53 | 100 |
| 2024-09-23 | 60.29 | $50.52 | 6700 |
| 2024-09-20 | 52.77 | $50.41 | 2400 |
| 2024-09-19 | 57.47 | $50.46 | 1000 |
| 2024-09-18 | 58.46 | $50.47 | 100 |
| 2024-09-17 | 58.46 | $50.47 | 2200 |
| 2024-09-16 | 58.46 | $50.47 | 1400 |
| 2024-09-13 | 55.15 | $50.42 | 1400 |
| 2024-09-12 | 56.00 | $50.43 | 2400 |
| 2024-09-11 | 53.27 | $50.39 | 4700 |
| 2024-09-10 | 56.60 | $50.43 | 2900 |
| 2024-09-09 | 55.27 | $50.41 | 1200 |
| 2024-09-06 | 55.27 | $50.41 | 4200 |
| 2024-09-05 | 51.23 | $50.35 | 2600 |
| 2024-09-04 | 50.52 | $50.34 | 4400 |
| 2024-09-03 | 51.23 | $50.35 | 2500 |
| 2024-08-30 | 62.95 | $50.49 | 1500 |
| 2024-08-29 | 62.36 | $50.48 | 1900 |
| 2024-08-28 | 59.31 | $50.43 | 2900 |
| 2024-08-27 | 62.18 | $50.46 | 1000 |
| 2024-08-26 | 64.15 | $50.48 | 600 |
| 2024-08-23 | 60.60 | $50.42 | 1200 |
| 2024-08-22 | 59.97 | $50.41 | 600 |
| 2024-08-21 | 60.89 | $50.42 | 2700 |
| 2024-08-20 | 54.98 | $50.33 | 5000 |
| 2024-08-19 | 54.98 | $50.33 | 4600 |
| 2024-08-16 | 54.98 | $50.33 | 6800 |
| 2024-08-15 | 54.32 | $50.32 | 2400 |
| 2024-08-14 | 55.09 | $50.33 | 9400 |
| 2024-08-13 | 53.21 | $50.30 | 4100 |
| 2024-08-12 | 55.41 | $50.33 | 1300 |
| 2024-08-09 | 54.21 | $50.31 | 2000 |
| 2024-08-08 | 54.91 | $50.32 | 2900 |
| 2024-08-07 | 54.35 | $50.31 | 5300 |
| 2024-08-06 | 57.05 | $50.35 | 5000 |
| 2024-08-05 | 52.57 | $50.27 | 200 |
| 2024-08-02 | 57.56 | $50.34 | 2500 |
| 2024-08-01 | 52.00 | $50.25 | 4200 |
| 2024-07-31 | 58.47 | $50.33 | 4600 |
| 2024-07-30 | 60.25 | $50.35 | 1500 |
| 2024-07-29 | 57.81 | $50.31 | 37400 |
| 2024-07-26 | 59.54 | $50.33 | 2500 |
| 2024-07-25 | 55.76 | $50.27 | 10800 |
| 2024-07-24 | 55.09 | $50.26 | 4900 |
| 2024-07-23 | 62.20 | $50.34 | 5700 |
| 2024-07-22 | 56.92 | $50.26 | 2700 |
| 2024-07-19 | 53.86 | $50.22 | 16500 |
| 2024-07-18 | 53.86 | $50.22 | 800 |
| 2024-07-17 | 57.55 | $50.26 | 1800 |
| 2024-07-16 | 55.37 | $50.23 | 10800 |
| 2024-07-15 | 53.08 | $50.20 | 6300 |
| 2024-07-12 | 56.77 | $50.24 | 4000 |
| 2024-07-11 | 55.29 | $50.22 | 5700 |
| 2024-07-10 | 52.19 | $50.18 | 7200 |
| 2024-07-09 | 52.19 | $50.18 | 400 |
| 2024-07-08 | 52.19 | $50.18 | 4900 |
| 2024-07-05 | 49.96 | $50.15 | 4300 |
| 2024-07-03 | 48.44 | $50.13 | 400 |
| 2024-07-02 | 46.10 | $50.10 | 1300 |
| 2024-07-01 | 42.81 | $50.06 | 12200 |
| 2024-06-28 | 52.74 | $50.19 | 8000 |
| 2024-06-27 | 56.57 | $50.23 | 1800 |
| 2024-06-26 | 55.81 | $50.22 | 800 |
| 2024-06-25 | 55.81 | $50.22 | 800 |
| 2024-06-24 | 56.71 | $50.23 | 6700 |
| 2024-06-21 | 56.04 | $50.22 | 100 |
| 2024-06-20 | 53.27 | $50.18 | 2500 |
| 2024-06-18 | 55.77 | $50.21 | 7300 |
| 2024-06-17 | 54.42 | $50.19 | 4100 |
| 2024-06-14 | 56.05 | $50.21 | 2700 |
| 2024-06-13 | 53.40 | $50.17 | 10000 |
| 2024-06-12 | 51.31 | $50.14 | 3400 |
| 2024-06-11 | 50.61 | $50.13 | 12900 |
| 2024-06-10 | 46.98 | $50.08 | 15000 |
| 2024-06-07 | 45.45 | $50.06 | 61300 |
| 2024-06-06 | 51.02 | $50.14 | 3500 |
| 2024-06-05 | 48.00 | $50.10 | 2400 |
| 2024-06-04 | 44.75 | $50.06 | 1300 |
| 2024-06-03 | 39.36 | $50.00 | 19200 |
| 2024-05-31 | 53.38 | $50.17 | 4900 |
| 2024-05-30 | 48.23 | $50.12 | 800 |
| 2024-05-29 | 48.23 | $50.12 | 1100 |
| 2024-05-28 | 49.21 | $50.13 | 300 |
| 2024-05-24 | 47.17 | $50.11 | 100 |
| 2024-05-23 | 48.08 | $50.12 | 2000 |
| 2024-05-22 | 49.93 | $50.14 | 2200 |
| 2024-05-21 | 53.86 | $50.18 | 4200 |
| 2024-05-20 | 50.13 | $50.14 | 6800 |
| 2024-05-17 | 53.20 | $50.17 | 3700 |
| 2024-05-16 | 51.31 | $50.15 | 14400 |
| 2024-05-15 | 52.31 | $50.16 | 16400 |
| 2024-05-14 | 47.44 | $50.11 | 3100 |
| 2024-05-13 | 47.44 | $50.11 | 15300 |
| 2024-05-10 | 51.22 | $50.15 | 9700 |
| 2024-05-09 | 50.28 | $50.14 | 4300 |
| 2024-05-08 | 50.28 | $50.14 | 7100 |
| 2024-05-07 | 43.39 | $50.07 | 7100 |
| 2024-05-06 | 45.99 | $50.10 | 8100 |
| 2024-05-03 | 41.56 | $50.06 | 15500 |
| 2024-05-02 | 39.20 | $50.04 | 30500 |
| 2024-05-01 | 36.77 | $50.02 | 8600 |
| 2024-04-30 | 46.48 | $50.13 | 11300 |
| 2024-04-29 | 46.48 | $50.13 | 1000 |
| 2024-04-26 | 45.29 | $50.12 | 5100 |
| 2024-04-25 | 45.29 | $50.12 | 5100 |
| 2024-04-24 | 48.18 | $50.15 | 3400 |
| 2024-04-23 | 48.18 | $50.15 | 6500 |
| 2024-04-22 | 46.11 | $50.13 | 100 |
| 2024-04-19 | 46.11 | $50.13 | 3800 |
| 2024-04-18 | 45.12 | $50.12 | 1100 |
| 2024-04-17 | 45.92 | $50.13 | 500 |
| 2024-04-16 | 45.92 | $50.13 | 2000 |
| 2024-04-15 | 46.67 | $50.14 | 7900 |
| 2024-04-12 | 45.83 | $50.13 | 12400 |
| 2024-04-11 | 45.83 | $50.13 | 2200 |
| 2024-04-10 | 36.90 | $50.03 | 600 |
| 2024-04-09 | 38.72 | $50.06 | 4900 |
| 2024-04-08 | 41.30 | $50.10 | 3600 |
| 2024-04-05 | 38.37 | $50.07 | 400 |
| 2024-04-04 | 40.28 | $50.10 | 24600 |
| 2024-04-03 | 30.41 | $50.01 | 4100 |
| 2024-04-02 | 32.69 | $50.05 | 11400 |
| 2024-04-01 | 35.89 | $50.10 | 9100 |
| 2024-03-28 | 51.06 | $50.26 | 1400 |
| 2024-03-27 | 53.76 | $50.28 | 3800 |
| 2024-03-26 | 53.76 | $50.28 | 9400 |
| 2024-03-25 | 53.76 | $50.28 | 2100 |
| 2024-03-22 | 53.76 | $50.28 | 100 |
| 2024-03-21 | 50.57 | $50.25 | 1500 |
| 2024-03-20 | 55.42 | $50.29 | 2300 |
| 2024-03-19 | 53.29 | $50.27 | 3200 |
| 2024-03-18 | 54.53 | $50.28 | 1900 |
| 2024-03-15 | 52.43 | $50.26 | 7700 |
| 2024-03-14 | 52.43 | $50.26 | 5400 |
| 2024-03-13 | 54.71 | $50.28 | 10500 |
| 2024-03-12 | 54.71 | $50.28 | 3800 |
| 2024-03-11 | 47.51 | $50.21 | 1400 |
| 2024-03-08 | 47.51 | $50.21 | 7400 |
| 2024-03-07 | 48.50 | $50.22 | 4300 |
| 2024-03-06 | 42.83 | $50.17 | 6000 |
| 2024-03-05 | 43.74 | $50.18 | 5100 |
| 2024-03-04 | 42.58 | $50.17 | 900 |
| 2024-03-01 | 43.43 | $50.18 | 7900 |
| 2024-02-29 | 48.02 | $50.23 | 21700 |
| 2024-02-28 | 53.37 | $50.28 | 1200 |
| 2024-02-27 | 53.37 | $50.28 | 1500 |
| 2024-02-26 | 53.37 | $50.28 | 2000 |
| 2024-02-23 | 51.52 | $50.26 | 9700 |
| 2024-02-22 | 48.61 | $50.23 | 2400 |
| 2024-02-21 | 47.61 | $50.22 | 3700 |
| 2024-02-20 | 47.61 | $50.22 | 2600 |
| 2024-02-16 | 49.34 | $50.24 | 4100 |
| 2024-02-15 | 52.02 | $50.27 | 2200 |
| 2024-02-14 | 49.41 | $50.24 | 5800 |
| 2024-02-13 | 46.64 | $50.21 | 1900 |
| 2024-02-12 | 51.06 | $50.26 | 9100 |
| 2024-02-09 | 45.13 | $50.20 | 8000 |
| 2024-02-08 | 47.89 | $50.23 | 6300 |
| 2024-02-07 | 46.86 | $50.22 | 6000 |
| 2024-02-06 | 47.75 | $50.23 | 10500 |
| 2024-02-05 | 47.75 | $50.23 | 12500 |
| 2024-02-02 | 44.91 | $50.20 | 3900 |
| 2024-02-01 | 49.15 | $50.25 | 4900 |
| 2024-01-31 | 61.24 | $50.36 | 26600 |
| 2024-01-30 | 57.64 | $50.32 | 1900 |
| 2024-01-29 | 56.68 | $50.31 | 9400 |
| 2024-01-26 | 54.74 | $50.29 | 6100 |
| 2024-01-25 | 53.76 | $50.28 | 3400 |
| 2024-01-24 | 51.77 | $50.26 | 4000 |
| 2024-01-23 | 50.76 | $50.25 | 23000 |
| 2024-01-22 | 53.97 | $50.28 | 3400 |
| 2024-01-19 | 53.03 | $50.27 | 4900 |
| 2024-01-18 | 52.10 | $50.26 | 2500 |
| 2024-01-17 | 58.73 | $50.32 | 1500 |
| 2024-01-16 | 59.94 | $50.33 | 7400 |
| 2024-01-12 | 59.94 | $50.33 | 7300 |
| 2024-01-11 | 59.94 | $50.33 | 700 |
| 2024-01-10 | 56.07 | $50.28 | 4800 |
| 2024-01-09 | 67.17 | $50.37 | 8100 |
| 2024-01-08 | 65.74 | $50.35 | 2100 |
| 2024-01-05 | 65.74 | $50.35 | 100 |
| 2024-01-04 | 64.34 | $50.33 | 1100 |
| 2024-01-03 | 65.61 | $50.34 | 700 |
| 2024-01-02 | 64.95 | $50.33 | 500 |
| 2023-12-29 | 64.95 | $50.33 | 68200 |
| 2023-12-28 | 62.34 | $50.29 | 400 |
| 2023-12-27 | 69.75 | $50.35 | 3500 |
| 2023-12-26 | 65.90 | $50.29 | 1500 |
| 2023-12-22 | 67.26 | $50.30 | 2200 |
| 2023-12-21 | 65.92 | $50.28 | 3200 |
| 2023-12-20 | 67.22 | $50.29 | 2800 |
| 2023-12-19 | 66.60 | $50.28 | 1500 |
| 2023-12-18 | 65.98 | $50.27 | 2800 |
| 2023-12-15 | 63.41 | $50.23 | — |
| 2023-12-14 | 64.57 | $50.24 | 2700 |
| 2023-12-13 | 69.38 | $50.28 | 300 |
| 2023-12-12 | 67.05 | $50.24 | 1800 |
| 2023-12-11 | 65.81 | $50.22 | 100 |
| 2023-12-08 | 69.53 | $50.25 | 200 |
| 2023-12-07 | 68.98 | $50.24 | 300 |
| 2023-12-06 | 68.98 | $50.24 | 100 |
| 2023-12-05 | 68.46 | $50.23 | 2900 |
| 2023-12-04 | 65.13 | $50.17 | 6100 |
| 2023-12-01 | 67.38 | $50.19 | 3100 |
| 2023-11-30 | 76.13 | $50.26 | 200 |
| 2023-11-29 | 75.70 | $50.25 | 3400 |
| 2023-11-28 | 72.41 | $50.18 | 400 |
| 2023-11-27 | 71.90 | $50.17 | 13100 |
| 2023-11-24 | 67.90 | $50.10 | 600 |
| 2023-11-22 | 69.24 | $50.11 | 400 |
| 2023-11-21 | 68.04 | $50.09 | 3600 |
| 2023-11-20 | 67.44 | $50.08 | 1300 |
| 2023-11-17 | 67.44 | $50.08 | 1400 |
| 2023-11-16 | 64.43 | $50.03 | 100 |
| 2023-11-15 | 61.73 | $49.99 | 600 |
| 2023-11-14 | 61.03 | $49.98 | 600 |
| 2023-11-13 | 61.03 | $49.98 | 600 |
| 2023-11-10 | 55.10 | $49.90 | 600 |
| 2023-11-09 | 56.11 | $49.91 | 3800 |
| 2023-11-08 | 52.81 | $49.87 | 100 |
| 2023-11-07 | 52.81 | $49.87 | 1400 |
| 2023-11-06 | 49.37 | $49.83 | 1700 |
| 2023-11-03 | 49.37 | $49.83 | 33300 |
| 2023-11-02 | 42.78 | $49.76 | 4000 |
| 2023-11-01 | 34.70 | $49.69 | 2700 |
| 2023-10-31 | 40.07 | $49.76 | 3200 |
| 2023-10-30 | 41.83 | $49.78 | 100 |
| 2023-10-27 | 41.83 | $49.78 | 700 |
| 2023-10-26 | 39.44 | $49.76 | — |
| 2023-10-25 | 36.97 | $49.74 | 100 |
| 2023-10-24 | 38.46 | $49.76 | 200 |
| 2023-10-23 | 37.26 | $49.75 | 2500 |
| 2023-10-20 | 36.07 | $49.74 | 4200 |
| 2023-10-19 | 37.41 | $49.76 | 400 |
| 2023-10-18 | 38.78 | $49.78 | 500 |
| 2023-10-17 | 39.47 | $49.79 | 12600 |
| 2023-10-16 | 40.84 | $49.81 | 1200 |
| 2023-10-13 | 43.74 | $49.85 | 400 |
| 2023-10-12 | 41.78 | $49.83 | 200 |
| 2023-10-11 | 41.78 | $49.83 | 3600 |
| 2023-10-10 | 43.13 | $49.85 | 15800 |
| 2023-10-09 | 30.24 | $49.73 | 100 |
| 2023-10-06 | 28.96 | $49.72 | 100 |
| 2023-10-05 | 30.01 | $49.74 | 100 |
| 2023-10-04 | 27.53 | $49.72 | 300 |
| 2023-10-03 | 23.68 | $49.69 | — |
| 2023-10-02 | 24.50 | $49.71 | 200 |
| 2023-09-29 | 31.88 | $49.85 | — |
| 2023-09-28 | 32.55 | $49.86 | 1900 |
| 2023-09-27 | 34.61 | $49.89 | 1400 |
| 2023-09-26 | 40.25 | $49.96 | 3200 |
| 2023-09-25 | 34.45 | $49.92 | 8300 |
| 2023-09-22 | 39.98 | $49.98 | — |
| 2023-09-21 | 43.27 | $50.01 | 100 |
| 2023-09-20 | 43.27 | $50.01 | 100 |
| 2023-09-19 | 48.05 | $50.05 | — |
| 2023-09-18 | 49.34 | $50.06 | 100 |
| 2023-09-15 | 48.01 | $50.05 | — |
| 2023-09-14 | 49.24 | $50.06 | — |
| 2023-09-13 | 49.24 | $50.06 | 100 |
| 2023-09-12 | 48.04 | $50.05 | 1500 |
| 2023-09-11 | 46.85 | $50.04 | 100 |
| 2023-09-08 | 45.66 | $50.03 | 100 |
| 2023-09-07 | 45.66 | $50.03 | 100 |
| 2023-09-06 | 42.18 | $50.00 | 100 |
| 2023-09-05 | 43.05 | $50.01 | — |
| 2023-09-01 | 46.73 | $50.05 | 100 |
| 2023-08-31 | 65.31 | $50.19 | — |
| 2023-08-30 | 61.12 | $50.15 | 2500 |
| 2023-08-29 | 62.93 | $50.16 | 200 |
| 2023-08-28 | 60.72 | $50.14 | 100 |
| 2023-08-25 | 57.08 | $50.11 | — |
| 2023-08-24 | 55.78 | $50.10 | 200 |
| 2023-08-23 | 61.04 | $50.13 | 400 |
| 2023-08-22 | 54.20 | $50.08 | 100 |
| 2023-08-21 | 54.20 | $50.08 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.86
2026-07-17
Close Price
$50.42
Vol: 103598
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -67.86 | $50.42 | 103598 |
| 2026-07-16 | -71.43 | $50.41 | 34898 |
| 2026-07-15 | -67.86 | $50.42 | 93100 |
| 2026-07-14 | -67.86 | $50.42 | 129100 |
| 2026-07-13 | -67.86 | $50.42 | 122151 |
| 2026-07-10 | -64.29 | $50.43 | 92216 |
| 2026-07-09 | -67.86 | $50.42 | 92906 |
| 2026-07-08 | -67.86 | $50.42 | 211700 |
| 2026-07-07 | -60.00 | $50.43 | 102800 |
| 2026-07-06 | -60.00 | $50.43 | 134200 |
| 2026-07-02 | -60.00 | $50.43 | 219841 |
| 2026-07-01 | -64.00 | $50.42 | 113328 |
| 2026-06-30 | -16.00 | $50.54 | 61349 |
| 2026-06-29 | -20.00 | $50.53 | 93930 |
| 2026-06-26 | -28.00 | $50.51 | 56611 |
| 2026-06-25 | -36.00 | $50.49 | 117377 |
| 2026-06-24 | -32.00 | $50.50 | 64934 |
| 2026-06-23 | -48.00 | $50.46 | 99500 |
| 2026-06-22 | -40.00 | $50.48 | 59853 |
| 2026-06-18 | -34.78 | $50.48 | 71300 |
| 2026-06-17 | -39.13 | $50.47 | 86703 |
| 2026-06-16 | -34.78 | $50.48 | 68130 |
| 2026-06-15 | -34.78 | $50.48 | 124700 |
| 2026-06-12 | -48.00 | $50.44 | 62704 |
| 2026-06-11 | -44.00 | $50.45 | 128300 |
| 2026-06-10 | -56.00 | $50.42 | 32900 |
| 2026-06-09 | -48.00 | $50.44 | 66749 |
| 2026-06-08 | -48.00 | $50.44 | 142400 |
| 2026-06-05 | -44.00 | $50.45 | 109712 |
| 2026-06-04 | -44.00 | $50.45 | 90813 |
| 2026-06-03 | -56.00 | $50.42 | 74107 |
| 2026-06-02 | -64.00 | $50.40 | 154605 |
| 2026-06-01 | -64.00 | $50.40 | 288005 |
| 2026-05-29 | -28.00 | $50.49 | 71600 |
| 2026-05-28 | -36.00 | $50.47 | 86400 |
| 2026-05-27 | -52.00 | $50.43 | 73700 |
| 2026-05-26 | -56.00 | $50.42 | 124809 |
| 2026-05-22 | -76.00 | $50.37 | 132122 |
| 2026-05-21 | -64.00 | $50.40 | 148140 |
| 2026-05-20 | -80.00 | $50.36 | 58003 |
| 2026-05-19 | -84.00 | $50.35 | 216503 |
| 2026-05-18 | -68.00 | $50.39 | 194710 |
| 2026-05-15 | -88.00 | $50.34 | 164036 |
| 2026-05-14 | -85.00 | $50.39 | 102100 |
| 2026-05-13 | -75.00 | $50.41 | 111722 |
| 2026-05-12 | -65.00 | $50.43 | 84700 |
| 2026-05-11 | -65.00 | $50.43 | 59200 |
| 2026-05-08 | -65.00 | $50.43 | 37720 |
| 2026-05-07 | -70.00 | $50.42 | 64225 |
| 2026-05-06 | -71.43 | $50.41 | 71600 |
| 2026-05-05 | -80.95 | $50.39 | 95616 |
| 2026-05-04 | -80.95 | $50.39 | 297422 |
| 2026-05-01 | -36.54 | $50.37 | 127135 |
| 2026-04-30 | -11.54 | $50.50 | 174200 |
| 2026-04-29 | -13.46 | $50.49 | 71536 |
| 2026-04-28 | -15.38 | $50.48 | 64698 |
| 2026-04-27 | -7.69 | $50.52 | 90700 |
| 2026-04-24 | -5.88 | $50.52 | 59915 |
| 2026-04-23 | -9.80 | $50.50 | 50800 |
| 2026-04-22 | -9.80 | $50.50 | 38917 |
| 2026-04-21 | -11.76 | $50.49 | 61000 |
| 2026-04-20 | -9.80 | $50.50 | 70300 |
| 2026-04-17 | -10.42 | $50.47 | 86900 |
| 2026-04-16 | -31.58 | $50.43 | 158043 |
| 2026-04-15 | -36.84 | $50.40 | 99000 |
| 2026-04-14 | -36.84 | $50.40 | 84112 |
| 2026-04-13 | -33.33 | $50.42 | 133600 |
| 2026-04-10 | -33.33 | $50.42 | 59400 |
| 2026-04-09 | -31.58 | $50.43 | 45788 |
| 2026-04-08 | -35.09 | $50.41 | 113300 |
| 2026-04-07 | -38.60 | $50.39 | 285980 |
| 2026-04-06 | -42.11 | $50.37 | 108000 |
| 2026-04-02 | -77.42 | $50.37 | 41800 |
| 2026-04-01 | -80.65 | $50.36 | 27600 |
| 2026-03-31 | -58.06 | $50.43 | 33600 |
| 2026-03-30 | -71.43 | $50.40 | 45836 |
| 2026-03-27 | -78.95 | $50.38 | 65400 |
| 2026-03-26 | -95.65 | $50.32 | 203200 |
| 2026-03-25 | -95.12 | $50.37 | 135555 |
| 2026-03-24 | -97.50 | $50.37 | 59808 |
| 2026-03-23 | -84.38 | $50.49 | 67314 |
| 2026-03-20 | -87.50 | $50.48 | 61300 |
| 2026-03-19 | -96.30 | $50.50 | 42547 |
| 2026-03-18 | -80.77 | $50.55 | 54432 |
| 2026-03-17 | -69.23 | $50.58 | 50120 |
| 2026-03-16 | -68.97 | $50.59 | 68012 |
| 2026-03-13 | -72.41 | $50.58 | 29133 |
| 2026-03-12 | -82.76 | $50.55 | 101600 |
| 2026-03-11 | -82.76 | $50.55 | 58014 |
| 2026-03-10 | -82.76 | $50.55 | 49200 |
| 2026-03-09 | -68.97 | $50.59 | 18138 |
| 2026-03-06 | -83.33 | $50.59 | 89610 |
| 2026-03-05 | -79.17 | $50.60 | 56800 |
| 2026-03-04 | -83.33 | $50.59 | 57545 |
| 2026-03-03 | -87.50 | $50.58 | 73423 |
| 2026-03-02 | -69.57 | $50.63 | 103400 |
| 2026-02-27 | -13.04 | $50.76 | 88500 |
| 2026-02-26 | -17.39 | $50.75 | 20000 |
| 2026-02-25 | -26.09 | $50.73 | 47000 |
| 2026-02-24 | -21.74 | $50.74 | 20900 |
| 2026-02-23 | -26.09 | $50.73 | 43200 |
| 2026-02-20 | -39.13 | $50.70 | 186200 |
| 2026-02-19 | -43.48 | $50.69 | 66607 |
| 2026-02-18 | -40.00 | $50.69 | 66700 |
| 2026-02-17 | -37.04 | $50.69 | 59500 |
| 2026-02-13 | -5.56 | $50.69 | 48628 |
| 2026-02-12 | -5.88 | $50.68 | 33200 |
| 2026-02-11 | -17.65 | $50.66 | 74600 |
| 2026-02-10 | -17.65 | $50.66 | 88500 |
| 2026-02-09 | -15.79 | $50.66 | 40900 |
| 2026-02-06 | -12.50 | $50.64 | 23700 |
| 2026-02-05 | -12.50 | $50.64 | 86200 |
| 2026-02-04 | -25.00 | $50.62 | 58208 |
| 2026-02-03 | -27.78 | $50.61 | 43200 |
| 2026-02-02 | -42.86 | $50.57 | 97100 |
| 2026-01-30 | -4.76 | $50.65 | 50000 |
| 2026-01-29 | -13.64 | $50.63 | 17904 |
| 2026-01-28 | -13.04 | $50.63 | 31900 |
| 2026-01-27 | -21.74 | $50.61 | 32400 |
| 2026-01-26 | -24.00 | $50.60 | 65637 |
| 2026-01-23 | -28.00 | $50.59 | 61105 |
| 2026-01-22 | -28.00 | $50.57 | 147447 |
| 2026-01-21 | -15.38 | $50.60 | 143900 |
| 2026-01-20 | -24.14 | $50.57 | 126119 |
| 2026-01-16 | -13.79 | $50.60 | 63200 |
| 2026-01-15 | -7.69 | $50.59 | 58907 |
| 2026-01-14 | -11.54 | $50.58 | 36200 |
| 2026-01-13 | -8.70 | $50.56 | 56700 |
| 2026-01-12 | 0.00 | $50.56 | 71600 |
| 2026-01-09 | -14.29 | $50.53 | 237820 |
| 2026-01-08 | -4.76 | $50.55 | 36600 |
| 2026-01-07 | -4.76 | $50.55 | 209100 |
| 2026-01-06 | -5.56 | $50.52 | 94824 |
| 2026-01-05 | -5.88 | $50.51 | 213830 |
| 2026-01-02 | -23.53 | $50.48 | 116300 |
| 2025-12-31 | -35.29 | $50.46 | 94105 |
| 2025-12-30 | -35.29 | $50.46 | 52700 |
| 2025-12-29 | -35.29 | $50.46 | 40300 |
| 2025-12-26 | -62.50 | $50.44 | 123100 |
| 2025-12-24 | -66.67 | $50.43 | 24700 |
| 2025-12-23 | -70.83 | $50.42 | 49618 |
| 2025-12-22 | -79.17 | $50.40 | 43600 |
| 2025-12-19 | -83.33 | $50.39 | 37400 |
| 2025-12-18 | -57.89 | $50.48 | 71200 |
| 2025-12-17 | -47.37 | $50.50 | 37109 |
| 2025-12-16 | -57.89 | $50.48 | 39911 |
| 2025-12-15 | -52.63 | $50.49 | 30800 |
| 2025-12-12 | -57.89 | $50.48 | 17400 |
| 2025-12-11 | -55.00 | $50.49 | 99900 |
| 2025-12-10 | -60.00 | $50.48 | 17934 |
| 2025-12-09 | -65.00 | $50.47 | 42231 |
| 2025-12-08 | -65.00 | $50.47 | 49829 |
| 2025-12-05 | -65.00 | $50.47 | 68941 |
| 2025-12-04 | -65.00 | $50.47 | 39200 |
| 2025-12-03 | -65.00 | $50.47 | 14700 |
| 2025-12-02 | -70.00 | $50.46 | 45100 |
| 2025-12-01 | -80.00 | $50.44 | 131700 |
| 2025-11-28 | -22.22 | $50.59 | 1000 |
| 2025-11-26 | -33.33 | $50.57 | 47500 |
| 2025-11-25 | -33.33 | $50.57 | 55334 |
| 2025-11-24 | -38.89 | $50.56 | 38000 |
| 2025-11-21 | -38.89 | $50.56 | 25908 |
| 2025-11-20 | -44.44 | $50.55 | 43004 |
| 2025-11-19 | -55.56 | $50.53 | 24600 |
| 2025-11-18 | -44.44 | $50.55 | 59700 |
| 2025-11-17 | -66.67 | $50.51 | 22600 |
| 2025-11-14 | -55.56 | $50.53 | 42600 |
| 2025-11-13 | -50.00 | $50.54 | 30600 |
| 2025-11-12 | -61.11 | $50.52 | 16700 |
| 2025-11-11 | -50.00 | $50.54 | 30900 |
| 2025-11-10 | -66.67 | $50.51 | 40200 |
| 2025-11-07 | -72.73 | $50.51 | 34800 |
| 2025-11-06 | -81.82 | $50.49 | 35700 |
| 2025-11-05 | -81.82 | $50.49 | 16400 |
| 2025-11-04 | -77.27 | $50.50 | 24900 |
| 2025-11-03 | -86.36 | $50.48 | 34700 |
| 2025-10-31 | -33.33 | $50.62 | 17600 |
| 2025-10-30 | -53.33 | $50.59 | 12400 |
| 2025-10-29 | -46.67 | $50.60 | 5800 |
| 2025-10-28 | -40.00 | $50.61 | 10100 |
| 2025-10-27 | -40.00 | $50.61 | 37200 |
| 2025-10-24 | -44.44 | $50.62 | 42300 |
| 2025-10-23 | -50.00 | $50.61 | 11900 |
| 2025-10-22 | -55.56 | $50.60 | 16900 |
| 2025-10-21 | -57.89 | $50.60 | 38500 |
| 2025-10-20 | -84.00 | $50.56 | 30900 |
| 2025-10-17 | -68.00 | $50.60 | 60700 |
| 2025-10-16 | -69.23 | $50.60 | 26300 |
| 2025-10-15 | -69.23 | $50.60 | 41000 |
| 2025-10-14 | -84.62 | $50.56 | 17200 |
| 2025-10-13 | -61.54 | $50.62 | 23000 |
| 2025-10-10 | -69.23 | $50.60 | 22800 |
| 2025-10-09 | -88.46 | $50.55 | 35300 |
| 2025-10-08 | -76.92 | $50.58 | 17700 |
| 2025-10-07 | -80.77 | $50.57 | 13000 |
| 2025-10-06 | -92.31 | $50.54 | 30000 |
| 2025-10-03 | -84.62 | $50.56 | 45400 |
| 2025-10-02 | -88.46 | $50.55 | 25500 |
| 2025-10-01 | -84.62 | $50.56 | 23500 |
| 2025-09-30 | -37.93 | $50.67 | 42900 |
| 2025-09-29 | -51.72 | $50.63 | 43500 |
| 2025-09-26 | -51.72 | $50.63 | 21500 |
| 2025-09-25 | -62.07 | $50.60 | 10000 |
| 2025-09-24 | -41.38 | $50.66 | 51500 |
| 2025-09-23 | -34.48 | $50.68 | 81200 |
| 2025-09-22 | -31.03 | $50.69 | 26800 |
| 2025-09-19 | -31.03 | $50.69 | 15600 |
| 2025-09-18 | -30.77 | $50.67 | 47400 |
| 2025-09-17 | -19.23 | $50.70 | 20500 |
| 2025-09-16 | -13.04 | $50.69 | 62300 |
| 2025-09-15 | -9.09 | $50.69 | 19800 |
| 2025-09-12 | -18.18 | $50.67 | 7700 |
| 2025-09-11 | -31.82 | $50.64 | 34000 |
| 2025-09-10 | -31.82 | $50.64 | 16100 |
| 2025-09-09 | -63.64 | $50.57 | 110800 |
| 2025-09-08 | -40.91 | $50.62 | 60800 |
| 2025-09-05 | -52.38 | $50.58 | 23200 |
| 2025-09-04 | -71.43 | $50.54 | 36800 |
| 2025-09-03 | -64.00 | $50.53 | 25800 |
| 2025-09-02 | -64.29 | $50.51 | 35300 |
| 2025-08-29 | -25.81 | $50.61 | 37900 |
| 2025-08-28 | -29.03 | $50.60 | 11900 |
| 2025-08-27 | -29.03 | $50.60 | 24100 |
| 2025-08-26 | -25.81 | $50.61 | 22700 |
| 2025-08-25 | -19.23 | $50.59 | 41000 |
| 2025-08-22 | -19.23 | $50.59 | 27700 |
| 2025-08-21 | -38.46 | $50.54 | 15800 |
| 2025-08-20 | -34.62 | $50.55 | 29300 |
| 2025-08-19 | -38.46 | $50.54 | 46300 |
| 2025-08-18 | -38.46 | $50.54 | 37600 |
| 2025-08-15 | -48.15 | $50.51 | 38900 |
| 2025-08-14 | -39.29 | $50.53 | 22400 |
| 2025-08-13 | -39.29 | $50.53 | 77300 |
| 2025-08-12 | -25.00 | $50.51 | 61000 |
| 2025-08-11 | -22.73 | $50.51 | 39600 |
| 2025-08-08 | -22.73 | $50.51 | 89400 |
| 2025-08-07 | -27.27 | $50.50 | 21000 |
| 2025-08-06 | -54.55 | $50.44 | 24000 |
| 2025-08-05 | -45.45 | $50.46 | 50700 |
| 2025-08-04 | -36.84 | $50.43 | 18600 |
| 2025-08-01 | -28.57 | $50.44 | 11000 |
| 2025-07-31 | -9.52 | $50.48 | 29500 |
| 2025-07-30 | -4.76 | $50.49 | 9200 |
| 2025-07-29 | -7.41 | $50.47 | 18900 |
| 2025-07-28 | -12.00 | $50.44 | 31600 |
| 2025-07-25 | -8.33 | $50.44 | 21700 |
| 2025-07-24 | -12.50 | $50.43 | 11200 |
| 2025-07-23 | -16.67 | $50.42 | 58500 |
| 2025-07-22 | -16.67 | $50.42 | 8900 |
| 2025-07-21 | -16.67 | $50.42 | 17100 |
| 2025-07-18 | -33.33 | $50.38 | 18200 |
| 2025-07-17 | -33.33 | $50.38 | 29100 |
| 2025-07-16 | -36.00 | $50.37 | 9400 |
| 2025-07-15 | -40.00 | $50.36 | 17900 |
| 2025-07-14 | -24.14 | $50.39 | 19400 |
| 2025-07-11 | -31.03 | $50.37 | 19700 |
| 2025-07-10 | -37.93 | $50.35 | 34600 |
| 2025-07-09 | -20.69 | $50.40 | 33900 |
| 2025-07-08 | -33.33 | $50.34 | 22700 |
| 2025-07-07 | -44.44 | $50.30 | 36700 |
| 2025-07-03 | -33.33 | $50.34 | 19300 |
| 2025-07-02 | -33.33 | $50.34 | 33400 |
| 2025-07-01 | -44.44 | $50.30 | 50600 |
| 2025-06-30 | -2.78 | $50.45 | 45800 |
| 2025-06-27 | -16.67 | $50.40 | 25700 |
| 2025-06-26 | -19.44 | $50.39 | 27700 |
| 2025-06-25 | -19.44 | $50.39 | 51500 |
| 2025-06-24 | -22.22 | $50.38 | 12000 |
| 2025-06-23 | -20.00 | $50.34 | 29500 |
| 2025-06-20 | -23.33 | $50.33 | 39700 |
| 2025-06-18 | -33.33 | $50.30 | 16500 |
| 2025-06-17 | -33.33 | $50.30 | 25400 |
| 2025-06-16 | -33.33 | $50.30 | 39200 |
| 2025-06-13 | -46.67 | $50.26 | 36000 |
| 2025-06-12 | -33.33 | $50.30 | 39200 |
| 2025-06-11 | -55.56 | $50.26 | 25500 |
| 2025-06-10 | -55.56 | $50.26 | 32100 |
| 2025-06-09 | -63.89 | $50.23 | 44200 |
| 2025-06-06 | -66.67 | $50.22 | 58200 |
| 2025-06-05 | -66.67 | $50.22 | 33800 |
| 2025-06-04 | -63.89 | $50.23 | 39300 |
| 2025-06-03 | -72.22 | $50.20 | 14600 |
| 2025-06-02 | -69.44 | $50.21 | 40800 |
| 2025-05-30 | -35.90 | $50.32 | 125100 |
| 2025-05-29 | -28.85 | $50.31 | 13900 |
| 2025-05-28 | -30.77 | $50.30 | 21500 |
| 2025-05-27 | -34.62 | $50.28 | 17300 |
| 2025-05-23 | -38.46 | $50.26 | 11100 |
| 2025-05-22 | -44.23 | $50.23 | 36500 |
| 2025-05-21 | -57.69 | $50.16 | 24900 |
| 2025-05-20 | -53.85 | $50.18 | 26900 |
| 2025-05-19 | -51.92 | $50.19 | 68700 |
| 2025-05-16 | -47.46 | $50.18 | 150700 |
| 2025-05-15 | -37.29 | $50.24 | 97600 |
| 2025-05-14 | -50.85 | $50.16 | 33600 |
| 2025-05-13 | -18.42 | $50.18 | 21600 |
| 2025-05-12 | -26.32 | $50.15 | 2600 |
| 2025-05-09 | -19.15 | $50.16 | 22600 |
| 2025-05-08 | -36.54 | $50.11 | 45700 |
| 2025-05-07 | -20.55 | $50.15 | 19300 |
| 2025-05-06 | -16.44 | $50.18 | 50300 |
| 2025-05-05 | -26.74 | $50.20 | 32700 |
| 2025-05-02 | -34.88 | $50.13 | 13800 |
| 2025-05-01 | -39.33 | $50.11 | 150600 |
| 2025-04-30 | -25.84 | $50.23 | 13500 |
| 2025-04-29 | -25.84 | $50.23 | 29900 |
| 2025-04-28 | -34.07 | $50.17 | 11200 |
| 2025-04-25 | -30.77 | $50.20 | 24600 |
| 2025-04-24 | -30.77 | $50.20 | 41900 |
| 2025-04-23 | -36.26 | $50.15 | 20900 |
| 2025-04-22 | -41.76 | $50.10 | 29200 |
| 2025-04-21 | -42.86 | $50.09 | 53800 |
| 2025-04-17 | -46.15 | $50.06 | 17000 |
| 2025-04-16 | -31.87 | $50.19 | 22500 |
| 2025-04-15 | -37.36 | $50.14 | 26600 |
| 2025-04-14 | -41.76 | $50.10 | 42500 |
| 2025-04-11 | -53.85 | $49.99 | 38000 |
| 2025-04-10 | -46.15 | $50.06 | 47000 |
| 2025-04-09 | -49.45 | $50.03 | 75900 |
| 2025-04-08 | -71.64 | $50.00 | 63500 |
| 2025-04-07 | -62.50 | $50.28 | 41000 |
| 2025-04-04 | -32.26 | $50.38 | 10200 |
| 2025-04-03 | -48.39 | $50.33 | 34000 |
| 2025-04-02 | -70.97 | $50.26 | 21200 |
| 2025-04-01 | -64.52 | $50.28 | 11600 |
| 2025-03-31 | -38.71 | $50.36 | 8300 |
| 2025-03-28 | -33.33 | $50.37 | 6000 |
| 2025-03-27 | -56.67 | $50.30 | 28800 |
| 2025-03-26 | -53.33 | $50.31 | 6600 |
| 2025-03-25 | -40.00 | $50.35 | 70100 |
| 2025-03-24 | -45.95 | $50.37 | 10600 |
| 2025-03-21 | -45.95 | $50.37 | 5600 |
| 2025-03-20 | -51.35 | $50.35 | 2600 |
| 2025-03-19 | -48.65 | $50.36 | 10700 |
| 2025-03-18 | -45.95 | $50.37 | 16300 |
| 2025-03-17 | -53.66 | $50.36 | 9100 |
| 2025-03-14 | -60.98 | $50.33 | 12100 |
| 2025-03-13 | -75.61 | $50.27 | 18100 |
| 2025-03-12 | -71.43 | $50.33 | 7000 |
| 2025-03-11 | -54.76 | $50.35 | 5900 |
| 2025-03-10 | -54.76 | $50.35 | 26100 |
| 2025-03-07 | -50.00 | $50.37 | 12400 |
| 2025-03-06 | -59.52 | $50.33 | 15900 |
| 2025-03-05 | -54.76 | $50.35 | 4900 |
| 2025-03-04 | -52.38 | $50.36 | 7100 |
| 2025-03-03 | -47.62 | $50.38 | 5600 |
| 2025-02-28 | -26.19 | $50.47 | 5900 |
| 2025-02-27 | -40.48 | $50.41 | 2300 |
| 2025-02-26 | -42.86 | $50.40 | 9700 |
| 2025-02-25 | -45.24 | $50.39 | 9800 |
| 2025-02-24 | -47.62 | $50.38 | 17200 |
| 2025-02-21 | -54.76 | $50.35 | 12200 |
| 2025-02-20 | -66.67 | $50.30 | 12800 |
| 2025-02-19 | -54.76 | $50.35 | 51300 |
| 2025-02-18 | -64.29 | $50.31 | 20100 |
| 2025-02-14 | -58.54 | $50.33 | 15900 |
| 2025-02-13 | -70.73 | $50.28 | 7400 |
| 2025-02-12 | -78.05 | $50.25 | 16100 |
| 2025-02-11 | -64.44 | $50.28 | 16700 |
| 2025-02-10 | -57.78 | $50.31 | 14000 |
| 2025-02-07 | -55.56 | $50.32 | 4800 |
| 2025-02-06 | -57.78 | $50.31 | 21000 |
| 2025-02-05 | -60.00 | $50.30 | 11400 |
| 2025-02-04 | -73.33 | $50.24 | 11200 |
| 2025-02-03 | -68.89 | $50.26 | 13000 |
| 2025-01-31 | -33.33 | $50.42 | 31500 |
| 2025-01-30 | -55.56 | $50.32 | 13200 |
| 2025-01-29 | -60.00 | $50.30 | 6000 |
| 2025-01-28 | -46.67 | $50.36 | 13800 |
| 2025-01-27 | -62.22 | $50.29 | 13200 |
| 2025-01-24 | -57.78 | $50.31 | 5800 |
| 2025-01-23 | -60.00 | $50.30 | 15100 |
| 2025-01-22 | -64.44 | $50.28 | 3000 |
| 2025-01-21 | -58.70 | $50.30 | 24000 |
| 2025-01-17 | -39.13 | $50.39 | 20400 |
| 2025-01-16 | -69.23 | $50.23 | 25100 |
| 2025-01-15 | -48.72 | $50.31 | 16600 |
| 2025-01-14 | -61.54 | $50.26 | 12700 |
| 2025-01-13 | -97.44 | $50.12 | 8700 |
| 2025-01-10 | -66.67 | $50.24 | 36900 |
| 2025-01-08 | -68.57 | $50.22 | 10700 |
| 2025-01-07 | -68.57 | $50.22 | 4600 |
| 2025-01-06 | -52.78 | $50.28 | 29000 |
| 2025-01-03 | -66.67 | $50.23 | 12800 |
| 2025-01-02 | -83.33 | $50.17 | 5700 |
| 2024-12-31 | -86.11 | $50.16 | 5100 |
| 2024-12-30 | -90.24 | $50.15 | 34200 |
| 2024-12-27 | -85.37 | $50.17 | 15500 |
| 2024-12-26 | -85.37 | $50.17 | 1400 |
| 2024-12-24 | -87.80 | $50.16 | 2900 |
| 2024-12-23 | -90.24 | $50.15 | 7200 |
| 2024-12-20 | -78.05 | $50.20 | 9400 |
| 2024-12-19 | -78.05 | $50.20 | 19000 |
| 2024-12-18 | -100.00 | $50.15 | 5600 |
| 2024-12-17 | -73.08 | $50.33 | 12600 |
| 2024-12-16 | -76.92 | $50.32 | 4500 |
| 2024-12-13 | -81.48 | $50.30 | 4800 |
| 2024-12-12 | -65.52 | $50.35 | 7900 |
| 2024-12-11 | -72.41 | $50.33 | 21400 |
| 2024-12-10 | -51.22 | $50.33 | 6300 |
| 2024-12-09 | -46.34 | $50.35 | 21600 |
| 2024-12-06 | -46.34 | $50.35 | 28300 |
| 2024-12-05 | -56.10 | $50.31 | 3800 |
| 2024-12-04 | -51.22 | $50.33 | 9200 |
| 2024-12-03 | -58.54 | $50.30 | 7600 |
| 2024-12-02 | -31.71 | $50.41 | 25600 |
| 2024-11-29 | -19.51 | $50.46 | 4200 |
| 2024-11-27 | -21.95 | $50.45 | 2700 |
| 2024-11-26 | -34.15 | $50.40 | 4200 |
| 2024-11-25 | -41.46 | $50.37 | 11200 |
| 2024-11-22 | -39.02 | $50.38 | 6300 |
| 2024-11-21 | -48.78 | $50.34 | 11900 |
| 2024-11-20 | -39.02 | $50.38 | 5500 |
| 2024-11-19 | -46.34 | $50.35 | 5100 |
| 2024-11-18 | -46.34 | $50.35 | 6600 |
| 2024-11-15 | -46.34 | $50.35 | 11600 |
| 2024-11-14 | -56.10 | $50.31 | 10400 |
| 2024-11-13 | -65.79 | $50.26 | 10200 |
| 2024-11-12 | -71.05 | $50.24 | 35000 |
| 2024-11-11 | -64.71 | $50.29 | 26500 |
| 2024-11-08 | -58.82 | $50.31 | 2700 |
| 2024-11-07 | -73.53 | $50.26 | 6500 |
| 2024-11-06 | -70.73 | $50.22 | 19900 |
| 2024-11-05 | -48.78 | $50.31 | 4500 |
| 2024-11-04 | -63.64 | $50.30 | 23600 |
| 2024-11-01 | -74.55 | $50.24 | 6900 |
| 2024-10-31 | -58.18 | $50.33 | 4800 |
| 2024-10-30 | -54.55 | $50.35 | 15100 |
| 2024-10-29 | -58.18 | $50.33 | 900 |
| 2024-10-28 | -56.36 | $50.34 | 1400 |
| 2024-10-25 | -58.18 | $50.33 | 8600 |
| 2024-10-24 | -50.91 | $50.37 | 13100 |
| 2024-10-23 | -54.55 | $50.35 | 2500 |
| 2024-10-22 | -54.55 | $50.35 | 5000 |
| 2024-10-21 | -58.18 | $50.33 | 12900 |
| 2024-10-18 | -52.73 | $50.36 | 3500 |
| 2024-10-17 | -52.73 | $50.36 | 1400 |
| 2024-10-16 | -56.36 | $50.34 | 5200 |
| 2024-10-15 | -49.09 | $50.38 | 1200 |
| 2024-10-14 | -49.09 | $50.38 | 40500 |
| 2024-10-11 | -50.91 | $50.37 | 1300 |
| 2024-10-10 | -63.64 | $50.30 | 900 |
| 2024-10-09 | -71.05 | $50.38 | 5200 |
| 2024-10-08 | -65.79 | $50.40 | 11400 |
| 2024-10-07 | -67.57 | $50.39 | 2100 |
| 2024-10-04 | -78.38 | $50.35 | 7200 |
| 2024-10-03 | -62.16 | $50.41 | 1100 |
| 2024-10-02 | -70.27 | $50.38 | 14400 |
| 2024-10-01 | -75.76 | $50.39 | 3700 |
| 2024-09-30 | -42.42 | $50.50 | 7400 |
| 2024-09-27 | -8.33 | $50.53 | 6700 |
| 2024-09-26 | -4.35 | $50.53 | 1500 |
| 2024-09-25 | -8.70 | $50.52 | 6600 |
| 2024-09-24 | -4.35 | $50.53 | 100 |
| 2024-09-23 | -8.70 | $50.52 | 6700 |
| 2024-09-20 | -47.37 | $50.41 | 2400 |
| 2024-09-19 | -21.05 | $50.46 | 1000 |
| 2024-09-18 | -15.79 | $50.47 | 100 |
| 2024-09-17 | -15.79 | $50.47 | 2200 |
| 2024-09-16 | -15.79 | $50.47 | 1400 |
| 2024-09-13 | -36.36 | $50.42 | 1400 |
| 2024-09-12 | -31.82 | $50.43 | 2400 |
| 2024-09-11 | -50.00 | $50.39 | 4700 |
| 2024-09-10 | -31.82 | $50.43 | 2900 |
| 2024-09-09 | -40.91 | $50.41 | 1200 |
| 2024-09-06 | -40.91 | $50.41 | 4200 |
| 2024-09-05 | -68.18 | $50.35 | 2600 |
| 2024-09-04 | -72.73 | $50.34 | 4400 |
| 2024-09-03 | -68.18 | $50.35 | 2500 |
| 2024-08-30 | -4.35 | $50.49 | 1500 |
| 2024-08-29 | -8.00 | $50.48 | 1900 |
| 2024-08-28 | -18.42 | $50.43 | 2900 |
| 2024-08-27 | -10.53 | $50.46 | 1000 |
| 2024-08-26 | -5.26 | $50.48 | 600 |
| 2024-08-23 | -9.09 | $50.42 | 1200 |
| 2024-08-22 | -3.33 | $50.41 | 600 |
| 2024-08-21 | 0.00 | $50.42 | 2700 |
| 2024-08-20 | -22.22 | $50.33 | 5000 |
| 2024-08-19 | -19.23 | $50.33 | 4600 |
| 2024-08-16 | -19.23 | $50.33 | 6800 |
| 2024-08-15 | -23.08 | $50.32 | 2400 |
| 2024-08-14 | -16.00 | $50.33 | 9400 |
| 2024-08-13 | -28.00 | $50.30 | 4100 |
| 2024-08-12 | -16.00 | $50.33 | 1300 |
| 2024-08-09 | -24.00 | $50.31 | 2000 |
| 2024-08-08 | -20.00 | $50.32 | 2900 |
| 2024-08-07 | -24.00 | $50.31 | 5300 |
| 2024-08-06 | -8.00 | $50.35 | 5000 |
| 2024-08-05 | -40.00 | $50.27 | 200 |
| 2024-08-02 | -12.00 | $50.34 | 2500 |
| 2024-08-01 | -48.00 | $50.25 | 4200 |
| 2024-07-31 | -16.00 | $50.33 | 4600 |
| 2024-07-30 | -7.14 | $50.35 | 1500 |
| 2024-07-29 | -11.76 | $50.31 | 37400 |
| 2024-07-26 | -5.88 | $50.33 | 2500 |
| 2024-07-25 | -21.21 | $50.27 | 10800 |
| 2024-07-24 | -24.24 | $50.26 | 4900 |
| 2024-07-23 | 0.00 | $50.34 | 5700 |
| 2024-07-22 | -10.71 | $50.26 | 2700 |
| 2024-07-19 | -25.00 | $50.22 | 16500 |
| 2024-07-18 | -25.00 | $50.22 | 800 |
| 2024-07-17 | -10.71 | $50.26 | 1800 |
| 2024-07-16 | -21.43 | $50.23 | 10800 |
| 2024-07-15 | -32.14 | $50.20 | 6300 |
| 2024-07-12 | -17.86 | $50.24 | 4000 |
| 2024-07-11 | -25.00 | $50.22 | 5700 |
| 2024-07-10 | -39.29 | $50.18 | 7200 |
| 2024-07-09 | -39.29 | $50.18 | 400 |
| 2024-07-08 | -39.29 | $50.18 | 4900 |
| 2024-07-05 | -50.00 | $50.15 | 4300 |
| 2024-07-03 | -57.14 | $50.13 | 400 |
| 2024-07-02 | -67.86 | $50.10 | 1300 |
| 2024-07-01 | -76.67 | $50.06 | 12200 |
| 2024-06-28 | -33.33 | $50.19 | 8000 |
| 2024-06-27 | -20.00 | $50.23 | 1800 |
| 2024-06-26 | -23.33 | $50.22 | 800 |
| 2024-06-25 | -23.33 | $50.22 | 800 |
| 2024-06-24 | -20.00 | $50.23 | 6700 |
| 2024-06-21 | 0.00 | $50.22 | 100 |
| 2024-06-20 | -13.64 | $50.18 | 2500 |
| 2024-06-18 | 0.00 | $50.21 | 7300 |
| 2024-06-17 | -9.09 | $50.19 | 4100 |
| 2024-06-14 | 0.00 | $50.21 | 2700 |
| 2024-06-13 | -18.18 | $50.17 | 10000 |
| 2024-06-12 | -37.50 | $50.14 | 3400 |
| 2024-06-11 | -41.67 | $50.13 | 12900 |
| 2024-06-10 | -62.50 | $50.08 | 15000 |
| 2024-06-07 | -70.83 | $50.06 | 61300 |
| 2024-06-06 | -37.50 | $50.14 | 3500 |
| 2024-06-05 | -54.17 | $50.10 | 2400 |
| 2024-06-04 | -70.83 | $50.06 | 1300 |
| 2024-06-03 | -95.83 | $50.00 | 19200 |
| 2024-05-31 | -35.29 | $50.17 | 4900 |
| 2024-05-30 | -45.83 | $50.12 | 800 |
| 2024-05-29 | -45.83 | $50.12 | 1100 |
| 2024-05-28 | -41.67 | $50.13 | 300 |
| 2024-05-24 | -50.00 | $50.11 | 100 |
| 2024-05-23 | -45.83 | $50.12 | 2000 |
| 2024-05-22 | -37.50 | $50.14 | 2200 |
| 2024-05-21 | -20.83 | $50.18 | 4200 |
| 2024-05-20 | -37.50 | $50.14 | 6800 |
| 2024-05-17 | -25.00 | $50.17 | 3700 |
| 2024-05-16 | -33.33 | $50.15 | 14400 |
| 2024-05-15 | -29.17 | $50.16 | 16400 |
| 2024-05-14 | -42.86 | $50.11 | 3100 |
| 2024-05-13 | -42.86 | $50.11 | 15300 |
| 2024-05-10 | -23.81 | $50.15 | 9700 |
| 2024-05-09 | -40.00 | $50.14 | 4300 |
| 2024-05-08 | -40.00 | $50.14 | 7100 |
| 2024-05-07 | -68.00 | $50.07 | 7100 |
| 2024-05-06 | -56.00 | $50.10 | 8100 |
| 2024-05-03 | -72.00 | $50.06 | 15500 |
| 2024-05-02 | -80.00 | $50.04 | 30500 |
| 2024-05-01 | -55.00 | $50.02 | 8600 |
| 2024-04-30 | -27.50 | $50.13 | 11300 |
| 2024-04-29 | -27.50 | $50.13 | 1000 |
| 2024-04-26 | -31.71 | $50.12 | 5100 |
| 2024-04-25 | -33.33 | $50.12 | 5100 |
| 2024-04-24 | -32.61 | $50.15 | 3400 |
| 2024-04-23 | -53.03 | $50.15 | 6500 |
| 2024-04-22 | -56.06 | $50.13 | 100 |
| 2024-04-19 | -56.06 | $50.13 | 3800 |
| 2024-04-18 | -57.58 | $50.12 | 1100 |
| 2024-04-17 | -56.06 | $50.13 | 500 |
| 2024-04-16 | -56.06 | $50.13 | 2000 |
| 2024-04-15 | -54.55 | $50.14 | 7900 |
| 2024-04-12 | -56.06 | $50.13 | 12400 |
| 2024-04-11 | -56.06 | $50.13 | 2200 |
| 2024-04-10 | -71.21 | $50.03 | 600 |
| 2024-04-09 | -66.67 | $50.06 | 4900 |
| 2024-04-08 | -60.61 | $50.10 | 3600 |
| 2024-04-05 | -65.15 | $50.07 | 400 |
| 2024-04-04 | -60.61 | $50.10 | 24600 |
| 2024-04-03 | -98.00 | $50.01 | 4100 |
| 2024-04-02 | -97.83 | $50.05 | 11400 |
| 2024-04-01 | -95.24 | $50.10 | 9100 |
| 2024-03-28 | -72.73 | $50.26 | 1400 |
| 2024-03-27 | -66.67 | $50.28 | 3800 |
| 2024-03-26 | -66.67 | $50.28 | 9400 |
| 2024-03-25 | -35.29 | $50.28 | 2100 |
| 2024-03-22 | -35.29 | $50.28 | 100 |
| 2024-03-21 | -52.94 | $50.25 | 1500 |
| 2024-03-20 | -29.41 | $50.29 | 2300 |
| 2024-03-19 | -41.18 | $50.27 | 3200 |
| 2024-03-18 | -35.29 | $50.28 | 1900 |
| 2024-03-15 | -47.06 | $50.26 | 7700 |
| 2024-03-14 | -47.06 | $50.26 | 5400 |
| 2024-03-13 | -35.29 | $50.28 | 10500 |
| 2024-03-12 | -35.29 | $50.28 | 3800 |
| 2024-03-11 | -76.47 | $50.21 | 1400 |
| 2024-03-08 | -76.47 | $50.21 | 7400 |
| 2024-03-07 | -70.59 | $50.22 | 4300 |
| 2024-03-06 | -100.00 | $50.17 | 6000 |
| 2024-03-05 | -94.12 | $50.18 | 5100 |
| 2024-03-04 | -100.00 | $50.17 | 900 |
| 2024-03-01 | -94.12 | $50.18 | 7900 |
| 2024-02-29 | -64.71 | $50.23 | 21700 |
| 2024-02-28 | -44.44 | $50.28 | 1200 |
| 2024-02-27 | -44.44 | $50.28 | 1500 |
| 2024-02-26 | -44.44 | $50.28 | 2000 |
| 2024-02-23 | -55.56 | $50.26 | 9700 |
| 2024-02-22 | -72.22 | $50.23 | 2400 |
| 2024-02-21 | -77.78 | $50.22 | 3700 |
| 2024-02-20 | -77.78 | $50.22 | 2600 |
| 2024-02-16 | -66.67 | $50.24 | 4100 |
| 2024-02-15 | -55.56 | $50.27 | 2200 |
| 2024-02-14 | -72.22 | $50.24 | 5800 |
| 2024-02-13 | -88.89 | $50.21 | 1900 |
| 2024-02-12 | -61.11 | $50.26 | 9100 |
| 2024-02-09 | -94.44 | $50.20 | 8000 |
| 2024-02-08 | -77.78 | $50.23 | 6300 |
| 2024-02-07 | -83.33 | $50.22 | 6000 |
| 2024-02-06 | -80.95 | $50.23 | 10500 |
| 2024-02-05 | -80.95 | $50.23 | 12500 |
| 2024-02-02 | -95.24 | $50.20 | 3900 |
| 2024-02-01 | -83.33 | $50.25 | 4900 |
| 2024-01-31 | -25.00 | $50.36 | 26600 |
| 2024-01-30 | -50.00 | $50.32 | 1900 |
| 2024-01-29 | -56.25 | $50.31 | 9400 |
| 2024-01-26 | -68.75 | $50.29 | 6100 |
| 2024-01-25 | -75.00 | $50.28 | 3400 |
| 2024-01-24 | -87.50 | $50.26 | 4000 |
| 2024-01-23 | -93.75 | $50.25 | 23000 |
| 2024-01-22 | -75.00 | $50.28 | 3400 |
| 2024-01-19 | -81.25 | $50.27 | 4900 |
| 2024-01-18 | -87.50 | $50.26 | 2500 |
| 2024-01-17 | -53.33 | $50.32 | 1500 |
| 2024-01-16 | -41.18 | $50.33 | 7400 |
| 2024-01-12 | -41.18 | $50.33 | 7300 |
| 2024-01-11 | -41.18 | $50.33 | 700 |
| 2024-01-10 | -70.59 | $50.28 | 4800 |
| 2024-01-09 | -16.67 | $50.37 | 8100 |
| 2024-01-08 | -13.33 | $50.35 | 2100 |
| 2024-01-05 | -13.33 | $50.35 | 100 |
| 2024-01-04 | -26.67 | $50.33 | 1100 |
| 2024-01-03 | -20.00 | $50.34 | 700 |
| 2024-01-02 | -16.00 | $50.33 | 500 |
| 2023-12-29 | -16.00 | $50.33 | 68200 |
| 2023-12-28 | -32.00 | $50.29 | 400 |
| 2023-12-27 | -8.00 | $50.35 | 3500 |
| 2023-12-26 | -22.73 | $50.29 | 1500 |
| 2023-12-22 | -18.18 | $50.30 | 2200 |
| 2023-12-21 | -20.00 | $50.28 | 3200 |
| 2023-12-20 | -16.67 | $50.29 | 2800 |
| 2023-12-19 | -14.29 | $50.28 | 1500 |
| 2023-12-18 | -11.76 | $50.27 | 2800 |
| 2023-12-15 | -16.13 | $50.23 | — |
| 2023-12-14 | -12.90 | $50.24 | 2700 |
| 2023-12-13 | 0.00 | $50.28 | 300 |
| 2023-12-12 | -12.12 | $50.24 | 1800 |
| 2023-12-11 | -18.18 | $50.22 | 100 |
| 2023-12-08 | -7.14 | $50.25 | 200 |
| 2023-12-07 | -9.52 | $50.24 | 300 |
| 2023-12-06 | -9.52 | $50.24 | 100 |
| 2023-12-05 | -11.90 | $50.23 | 2900 |
| 2023-12-04 | -21.57 | $50.17 | 6100 |
| 2023-12-01 | -17.65 | $50.19 | 3100 |
| 2023-11-30 | -3.85 | $50.26 | 200 |
| 2023-11-29 | -3.39 | $50.25 | 3400 |
| 2023-11-28 | -12.28 | $50.18 | 400 |
| 2023-11-27 | -14.04 | $50.17 | 13100 |
| 2023-11-24 | -20.75 | $50.10 | 600 |
| 2023-11-22 | -18.87 | $50.11 | 400 |
| 2023-11-21 | -22.64 | $50.09 | 3600 |
| 2023-11-20 | -24.53 | $50.08 | 1300 |
| 2023-11-17 | -24.53 | $50.08 | 1400 |
| 2023-11-16 | -33.96 | $50.03 | 100 |
| 2023-11-15 | -41.51 | $49.99 | 600 |
| 2023-11-14 | -43.40 | $49.98 | 600 |
| 2023-11-13 | 0.00 | $49.98 | 600 |
| 2023-11-10 | -21.43 | $49.90 | 600 |
| 2023-11-09 | -17.86 | $49.91 | 3800 |
| 2023-11-08 | -32.14 | $49.87 | 100 |
| 2023-11-07 | -32.14 | $49.87 | 1400 |
| 2023-11-06 | -46.43 | $49.83 | 1700 |
| 2023-11-03 | -46.43 | $49.83 | 33300 |
| 2023-11-02 | -71.43 | $49.76 | 4000 |
| 2023-11-01 | -96.43 | $49.69 | 2700 |
| 2023-10-31 | -74.07 | $49.76 | 3200 |
| 2023-10-30 | -66.67 | $49.78 | 100 |
| 2023-10-27 | -66.67 | $49.78 | 700 |
| 2023-10-26 | -74.07 | $49.76 | — |
| 2023-10-25 | -81.48 | $49.74 | 100 |
| 2023-10-24 | -74.07 | $49.76 | 200 |
| 2023-10-23 | -77.78 | $49.75 | 2500 |
| 2023-10-20 | -84.38 | $49.74 | 4200 |
| 2023-10-19 | -78.13 | $49.76 | 400 |
| 2023-10-18 | -71.88 | $49.78 | 500 |
| 2023-10-17 | -68.75 | $49.79 | 12600 |
| 2023-10-16 | -66.67 | $49.81 | 1200 |
| 2023-10-13 | -56.76 | $49.85 | 400 |
| 2023-10-12 | -62.16 | $49.83 | 200 |
| 2023-10-11 | -62.16 | $49.83 | 3600 |
| 2023-10-10 | -56.76 | $49.85 | 15800 |
| 2023-10-09 | -89.74 | $49.73 | 100 |
| 2023-10-06 | -92.31 | $49.72 | 100 |
| 2023-10-05 | -87.18 | $49.74 | 100 |
| 2023-10-04 | -92.31 | $49.72 | 300 |
| 2023-10-03 | -100.00 | $49.69 | — |
| 2023-10-02 | -100.00 | $49.71 | 200 |
| 2023-09-29 | -100.00 | $49.85 | — |
| 2023-09-28 | -100.00 | $49.86 | 1900 |
| 2023-09-27 | -100.00 | $49.89 | 1400 |
| 2023-09-26 | -85.19 | $49.96 | 3200 |
| 2023-09-25 | -100.00 | $49.92 | 8300 |
| 2023-09-22 | -100.00 | $49.98 | — |
| 2023-09-21 | -94.74 | $50.01 | 100 |
| 2023-09-20 | -94.74 | $50.01 | 100 |
| 2023-09-19 | -73.68 | $50.05 | — |
| 2023-09-18 | -68.42 | $50.06 | 100 |
| 2023-09-15 | -73.68 | $50.05 | — |
| 2023-09-14 | -68.42 | $50.06 | — |
| 2023-09-13 | -68.42 | $50.06 | 100 |
| 2023-09-12 | -73.68 | $50.05 | 1500 |
| 2023-09-11 | -78.95 | $50.04 | 100 |
| 2023-09-08 | -84.21 | $50.03 | 100 |
| 2023-09-07 | -86.96 | $50.03 | 100 |
| 2023-09-06 | -100.00 | $50.00 | 100 |
| 2023-09-05 | -100.00 | $50.01 | — |
| 2023-09-01 | -100.00 | $50.05 | 100 |
| 2023-08-31 | -22.22 | $50.19 | — |
| 2023-08-30 | -40.00 | $50.15 | 2500 |
| 2023-08-29 | -35.00 | $50.16 | 200 |
| 2023-08-28 | -45.00 | $50.14 | 100 |
| 2023-08-25 | -60.00 | $50.11 | — |
| 2023-08-24 | -65.00 | $50.10 | 200 |
| 2023-08-23 | -50.00 | $50.13 | 400 |
| 2023-08-22 | -75.00 | $50.08 | 100 |
| 2023-08-21 | -75.00 | $50.08 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.28
2026-07-17
Close Price
$50.42
Vol: 103598Average Directional Index - Detailed Analysis
Minimum
5.21
Average
28.23
Maximum
84.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.28 | $50.42 | 103598 |
| 2026-07-16 | 12.99 | $50.41 | 34898 |
| 2026-07-15 | 12.75 | $50.42 | 93100 |
| 2026-07-14 | 12.40 | $50.42 | 129100 |
| 2026-07-13 | 12.04 | $50.42 | 122151 |
| 2026-07-10 | 11.65 | $50.43 | 92216 |
| 2026-07-09 | 11.58 | $50.42 | 92906 |
| 2026-07-08 | 11.50 | $50.42 | 211700 |
| 2026-07-07 | 11.42 | $50.43 | 102800 |
| 2026-07-06 | 11.43 | $50.43 | 134200 |
| 2026-07-02 | 11.44 | $50.43 | 219841 |
| 2026-07-01 | 11.27 | $50.42 | 113328 |
| 2026-06-30 | 11.08 | $50.54 | 61349 |
| 2026-06-29 | 11.39 | $50.53 | 93930 |
| 2026-06-26 | 11.71 | $50.51 | 56611 |
| 2026-06-25 | 12.31 | $50.49 | 117377 |
| 2026-06-24 | 12.95 | $50.50 | 64934 |
| 2026-06-23 | 13.39 | $50.46 | 99500 |
| 2026-06-22 | 13.68 | $50.48 | 59853 |
| 2026-06-18 | 13.51 | $50.48 | 71300 |
| 2026-06-17 | 13.97 | $50.47 | 86703 |
| 2026-06-16 | 14.56 | $50.48 | 68130 |
| 2026-06-15 | 14.85 | $50.48 | 124700 |
| 2026-06-12 | 15.25 | $50.44 | 62704 |
| 2026-06-11 | 16.04 | $50.45 | 128300 |
| 2026-06-10 | 16.87 | $50.42 | 32900 |
| 2026-06-09 | 17.65 | $50.44 | 66749 |
| 2026-06-08 | 18.46 | $50.44 | 142400 |
| 2026-06-05 | 19.41 | $50.45 | 109712 |
| 2026-06-04 | 20.14 | $50.45 | 90813 |
| 2026-06-03 | 21.05 | $50.42 | 74107 |
| 2026-06-02 | 21.94 | $50.40 | 154605 |
| 2026-06-01 | 22.77 | $50.40 | 288005 |
| 2026-05-29 | 23.65 | $50.49 | 71600 |
| 2026-05-28 | 24.40 | $50.47 | 86400 |
| 2026-05-27 | 25.36 | $50.43 | 73700 |
| 2026-05-26 | 26.46 | $50.42 | 124809 |
| 2026-05-22 | 27.62 | $50.37 | 132122 |
| 2026-05-21 | 27.62 | $50.40 | 148140 |
| 2026-05-20 | 27.78 | $50.36 | 58003 |
| 2026-05-19 | 27.39 | $50.35 | 216503 |
| 2026-05-18 | 26.97 | $50.39 | 194710 |
| 2026-05-15 | 26.67 | $50.34 | 164036 |
| 2026-05-14 | 26.22 | $50.39 | 102100 |
| 2026-05-13 | 26.18 | $50.41 | 111722 |
| 2026-05-12 | 26.28 | $50.43 | 84700 |
| 2026-05-11 | 26.40 | $50.43 | 59200 |
| 2026-05-08 | 26.75 | $50.43 | 37720 |
| 2026-05-07 | 27.01 | $50.42 | 64225 |
| 2026-05-06 | 27.16 | $50.41 | 71600 |
| 2026-05-05 | 27.31 | $50.39 | 95616 |
| 2026-05-04 | 27.25 | $50.39 | 297422 |
| 2026-05-01 | 27.08 | $50.37 | 127135 |
| 2026-04-30 | 26.89 | $50.50 | 174200 |
| 2026-04-29 | 27.20 | $50.49 | 71536 |
| 2026-04-28 | 27.81 | $50.48 | 64698 |
| 2026-04-27 | 28.45 | $50.52 | 90700 |
| 2026-04-24 | 29.41 | $50.52 | 59915 |
| 2026-04-23 | 30.25 | $50.50 | 50800 |
| 2026-04-22 | 30.93 | $50.50 | 38917 |
| 2026-04-21 | 31.78 | $50.49 | 61000 |
| 2026-04-20 | 32.59 | $50.50 | 70300 |
| 2026-04-17 | 33.45 | $50.47 | 86900 |
| 2026-04-16 | 33.79 | $50.43 | 158043 |
| 2026-04-15 | 33.97 | $50.40 | 99000 |
| 2026-04-14 | 33.85 | $50.40 | 84112 |
| 2026-04-13 | 33.78 | $50.42 | 133600 |
| 2026-04-10 | 33.50 | $50.42 | 59400 |
| 2026-04-09 | 33.22 | $50.43 | 45788 |
| 2026-04-08 | 32.54 | $50.41 | 113300 |
| 2026-04-07 | 31.97 | $50.39 | 285980 |
| 2026-04-06 | 30.77 | $50.37 | 108000 |
| 2026-04-02 | 29.08 | $50.37 | 41800 |
| 2026-04-01 | 28.42 | $50.36 | 27600 |
| 2026-03-31 | 27.73 | $50.43 | 33600 |
| 2026-03-30 | 27.36 | $50.40 | 45836 |
| 2026-03-27 | 26.84 | $50.38 | 65400 |
| 2026-03-26 | 26.02 | $50.32 | 203200 |
| 2026-03-25 | 24.72 | $50.37 | 135555 |
| 2026-03-24 | 23.61 | $50.37 | 59808 |
| 2026-03-23 | 22.50 | $50.49 | 67314 |
| 2026-03-20 | 21.99 | $50.48 | 61300 |
| 2026-03-19 | 21.45 | $50.50 | 42547 |
| 2026-03-18 | 21.29 | $50.55 | 54432 |
| 2026-03-17 | 21.48 | $50.58 | 50120 |
| 2026-03-16 | 22.12 | $50.59 | 68012 |
| 2026-03-13 | 22.78 | $50.58 | 29133 |
| 2026-03-12 | 23.35 | $50.55 | 101600 |
| 2026-03-11 | 23.96 | $50.55 | 58014 |
| 2026-03-10 | 24.34 | $50.55 | 49200 |
| 2026-03-09 | 24.93 | $50.59 | 18138 |
| 2026-03-06 | 25.42 | $50.59 | 89610 |
| 2026-03-05 | 26.53 | $50.60 | 56800 |
| 2026-03-04 | 27.91 | $50.59 | 57545 |
| 2026-03-03 | 29.26 | $50.58 | 73423 |
| 2026-03-02 | 30.68 | $50.63 | 103400 |
| 2026-02-27 | 31.75 | $50.76 | 88500 |
| 2026-02-26 | 30.57 | $50.75 | 20000 |
| 2026-02-25 | 29.39 | $50.73 | 47000 |
| 2026-02-24 | 28.22 | $50.74 | 20900 |
| 2026-02-23 | 26.98 | $50.73 | 43200 |
| 2026-02-20 | 25.69 | $50.70 | 186200 |
| 2026-02-19 | 24.38 | $50.69 | 66607 |
| 2026-02-18 | 23.06 | $50.69 | 66700 |
| 2026-02-17 | 21.74 | $50.69 | 59500 |
| 2026-02-13 | 20.35 | $50.69 | 48628 |
| 2026-02-12 | 19.49 | $50.68 | 33200 |
| 2026-02-11 | 18.67 | $50.66 | 74600 |
| 2026-02-10 | 17.88 | $50.66 | 88500 |
| 2026-02-09 | 17.22 | $50.66 | 40900 |
| 2026-02-06 | 16.52 | $50.64 | 23700 |
| 2026-02-05 | 16.22 | $50.64 | 86200 |
| 2026-02-04 | 15.75 | $50.62 | 58208 |
| 2026-02-03 | 15.54 | $50.61 | 43200 |
| 2026-02-02 | 15.41 | $50.57 | 97100 |
| 2026-01-30 | 15.57 | $50.65 | 50000 |
| 2026-01-29 | 14.67 | $50.63 | 17904 |
| 2026-01-28 | 14.01 | $50.63 | 31900 |
| 2026-01-27 | 13.31 | $50.61 | 32400 |
| 2026-01-26 | 12.87 | $50.60 | 65637 |
| 2026-01-23 | 12.40 | $50.59 | 61105 |
| 2026-01-22 | 11.91 | $50.57 | 147447 |
| 2026-01-21 | 12.15 | $50.60 | 143900 |
| 2026-01-20 | 12.40 | $50.57 | 126119 |
| 2026-01-16 | 12.67 | $50.60 | 63200 |
| 2026-01-15 | 11.90 | $50.59 | 58907 |
| 2026-01-14 | 11.40 | $50.58 | 36200 |
| 2026-01-13 | 10.87 | $50.56 | 56700 |
| 2026-01-12 | 10.65 | $50.56 | 71600 |
| 2026-01-09 | 10.65 | $50.53 | 237820 |
| 2026-01-08 | 10.34 | $50.55 | 36600 |
| 2026-01-07 | 10.02 | $50.55 | 209100 |
| 2026-01-06 | 9.68 | $50.52 | 94824 |
| 2026-01-05 | 9.64 | $50.51 | 213830 |
| 2026-01-02 | 9.84 | $50.48 | 116300 |
| 2025-12-31 | 10.28 | $50.46 | 94105 |
| 2025-12-30 | 10.64 | $50.46 | 52700 |
| 2025-12-29 | 10.90 | $50.46 | 40300 |
| 2025-12-26 | 11.28 | $50.44 | 123100 |
| 2025-12-24 | 11.44 | $50.43 | 24700 |
| 2025-12-23 | 11.60 | $50.42 | 49618 |
| 2025-12-22 | 11.66 | $50.40 | 43600 |
| 2025-12-19 | 11.71 | $50.39 | 37400 |
| 2025-12-18 | 11.16 | $50.48 | 71200 |
| 2025-12-17 | 11.64 | $50.50 | 37109 |
| 2025-12-16 | 12.10 | $50.48 | 39911 |
| 2025-12-15 | 12.58 | $50.49 | 30800 |
| 2025-12-12 | 13.09 | $50.48 | 17400 |
| 2025-12-11 | 13.37 | $50.49 | 99900 |
| 2025-12-10 | 13.89 | $50.48 | 17934 |
| 2025-12-09 | 14.19 | $50.47 | 42231 |
| 2025-12-08 | 14.62 | $50.47 | 49829 |
| 2025-12-05 | 14.94 | $50.47 | 68941 |
| 2025-12-04 | 15.16 | $50.47 | 39200 |
| 2025-12-03 | 15.28 | $50.47 | 14700 |
| 2025-12-02 | 15.49 | $50.46 | 45100 |
| 2025-12-01 | 15.48 | $50.44 | 131700 |
| 2025-11-28 | 15.47 | $50.59 | 1000 |
| 2025-11-26 | 15.37 | $50.57 | 47500 |
| 2025-11-25 | 15.37 | $50.57 | 55334 |
| 2025-11-24 | 15.47 | $50.56 | 38000 |
| 2025-11-21 | 15.57 | $50.56 | 25908 |
| 2025-11-20 | 15.78 | $50.55 | 43004 |
| 2025-11-19 | 15.99 | $50.53 | 24600 |
| 2025-11-18 | 16.31 | $50.55 | 59700 |
| 2025-11-17 | 16.65 | $50.51 | 22600 |
| 2025-11-14 | 17.27 | $50.53 | 42600 |
| 2025-11-13 | 17.72 | $50.54 | 30600 |
| 2025-11-12 | 18.19 | $50.52 | 16700 |
| 2025-11-11 | 18.98 | $50.54 | 30900 |
| 2025-11-10 | 19.96 | $50.51 | 40200 |
| 2025-11-07 | 20.17 | $50.51 | 34800 |
| 2025-11-06 | 20.39 | $50.49 | 35700 |
| 2025-11-05 | 20.26 | $50.49 | 16400 |
| 2025-11-04 | 20.00 | $50.50 | 24900 |
| 2025-11-03 | 19.88 | $50.48 | 34700 |
| 2025-10-31 | 19.63 | $50.62 | 17600 |
| 2025-10-30 | 20.62 | $50.59 | 12400 |
| 2025-10-29 | 21.30 | $50.60 | 5800 |
| 2025-10-28 | 22.24 | $50.61 | 10100 |
| 2025-10-27 | 23.36 | $50.61 | 37200 |
| 2025-10-24 | 24.55 | $50.62 | 42300 |
| 2025-10-23 | 25.19 | $50.61 | 11900 |
| 2025-10-22 | 25.87 | $50.60 | 16900 |
| 2025-10-21 | 26.68 | $50.60 | 38500 |
| 2025-10-20 | 27.41 | $50.56 | 30900 |
| 2025-10-17 | 28.28 | $50.60 | 60700 |
| 2025-10-16 | 28.31 | $50.60 | 26300 |
| 2025-10-15 | 28.50 | $50.60 | 41000 |
| 2025-10-14 | 28.70 | $50.56 | 17200 |
| 2025-10-13 | 28.92 | $50.62 | 23000 |
| 2025-10-10 | 29.02 | $50.60 | 22800 |
| 2025-10-09 | 29.59 | $50.55 | 35300 |
| 2025-10-08 | 30.35 | $50.58 | 17700 |
| 2025-10-07 | 30.92 | $50.57 | 13000 |
| 2025-10-06 | 31.52 | $50.54 | 30000 |
| 2025-10-03 | 32.31 | $50.56 | 45400 |
| 2025-10-02 | 32.91 | $50.55 | 25500 |
| 2025-10-01 | 33.55 | $50.56 | 23500 |
| 2025-09-30 | 34.44 | $50.67 | 42900 |
| 2025-09-29 | 34.60 | $50.63 | 43500 |
| 2025-09-26 | 34.77 | $50.63 | 21500 |
| 2025-09-25 | 35.26 | $50.60 | 10000 |
| 2025-09-24 | 35.78 | $50.66 | 51500 |
| 2025-09-23 | 36.33 | $50.68 | 81200 |
| 2025-09-22 | 36.80 | $50.69 | 26800 |
| 2025-09-19 | 36.55 | $50.69 | 15600 |
| 2025-09-18 | 36.28 | $50.67 | 47400 |
| 2025-09-17 | 36.46 | $50.70 | 20500 |
| 2025-09-16 | 36.30 | $50.69 | 62300 |
| 2025-09-15 | 36.29 | $50.69 | 19800 |
| 2025-09-12 | 36.27 | $50.67 | 7700 |
| 2025-09-11 | 36.42 | $50.64 | 34000 |
| 2025-09-10 | 36.63 | $50.64 | 16100 |
| 2025-09-09 | 36.64 | $50.57 | 110800 |
| 2025-09-08 | 36.80 | $50.62 | 60800 |
| 2025-09-05 | 36.20 | $50.58 | 23200 |
| 2025-09-04 | 36.04 | $50.54 | 36800 |
| 2025-09-03 | 36.23 | $50.53 | 25800 |
| 2025-09-02 | 36.55 | $50.51 | 35300 |
| 2025-08-29 | 36.95 | $50.61 | 37900 |
| 2025-08-28 | 36.19 | $50.60 | 11900 |
| 2025-08-27 | 35.49 | $50.60 | 24100 |
| 2025-08-26 | 34.46 | $50.61 | 22700 |
| 2025-08-25 | 33.37 | $50.59 | 41000 |
| 2025-08-22 | 32.65 | $50.59 | 27700 |
| 2025-08-21 | 31.89 | $50.54 | 15800 |
| 2025-08-20 | 31.31 | $50.55 | 29300 |
| 2025-08-19 | 30.41 | $50.54 | 46300 |
| 2025-08-18 | 29.51 | $50.54 | 37600 |
| 2025-08-15 | 28.43 | $50.51 | 38900 |
| 2025-08-14 | 27.48 | $50.53 | 22400 |
| 2025-08-13 | 26.20 | $50.53 | 77300 |
| 2025-08-12 | 24.86 | $50.51 | 61000 |
| 2025-08-11 | 24.00 | $50.51 | 39600 |
| 2025-08-08 | 23.16 | $50.51 | 89400 |
| 2025-08-07 | 22.33 | $50.50 | 21000 |
| 2025-08-06 | 21.52 | $50.44 | 24000 |
| 2025-08-05 | 20.90 | $50.46 | 50700 |
| 2025-08-04 | 20.26 | $50.43 | 18600 |
| 2025-08-01 | 20.28 | $50.44 | 11000 |
| 2025-07-31 | 20.48 | $50.48 | 29500 |
| 2025-07-30 | 19.90 | $50.49 | 9200 |
| 2025-07-29 | 19.15 | $50.47 | 18900 |
| 2025-07-28 | 18.37 | $50.44 | 31600 |
| 2025-07-25 | 17.67 | $50.44 | 21700 |
| 2025-07-24 | 17.15 | $50.43 | 11200 |
| 2025-07-23 | 16.47 | $50.42 | 58500 |
| 2025-07-22 | 15.76 | $50.42 | 8900 |
| 2025-07-21 | 15.28 | $50.42 | 17100 |
| 2025-07-18 | 14.77 | $50.38 | 18200 |
| 2025-07-17 | 14.51 | $50.38 | 29100 |
| 2025-07-16 | 14.24 | $50.37 | 9400 |
| 2025-07-15 | 14.17 | $50.36 | 17900 |
| 2025-07-14 | 14.09 | $50.39 | 19400 |
| 2025-07-11 | 14.01 | $50.37 | 19700 |
| 2025-07-10 | 14.05 | $50.35 | 34600 |
| 2025-07-09 | 14.10 | $50.40 | 33900 |
| 2025-07-08 | 14.15 | $50.34 | 22700 |
| 2025-07-07 | 14.57 | $50.30 | 36700 |
| 2025-07-03 | 15.22 | $50.34 | 19300 |
| 2025-07-02 | 15.83 | $50.34 | 33400 |
| 2025-07-01 | 16.53 | $50.30 | 50600 |
| 2025-06-30 | 17.27 | $50.45 | 45800 |
| 2025-06-27 | 16.88 | $50.40 | 25700 |
| 2025-06-26 | 16.51 | $50.39 | 27700 |
| 2025-06-25 | 16.04 | $50.39 | 51500 |
| 2025-06-24 | 15.69 | $50.38 | 12000 |
| 2025-06-23 | 15.25 | $50.34 | 29500 |
| 2025-06-20 | 15.24 | $50.33 | 39700 |
| 2025-06-18 | 15.28 | $50.30 | 16500 |
| 2025-06-17 | 15.26 | $50.30 | 25400 |
| 2025-06-16 | 15.33 | $50.30 | 39200 |
| 2025-06-13 | 15.73 | $50.26 | 36000 |
| 2025-06-12 | 16.15 | $50.30 | 39200 |
| 2025-06-11 | 16.14 | $50.26 | 25500 |
| 2025-06-10 | 16.37 | $50.26 | 32100 |
| 2025-06-09 | 16.56 | $50.23 | 44200 |
| 2025-06-06 | 16.96 | $50.22 | 58200 |
| 2025-06-05 | 17.13 | $50.22 | 33800 |
| 2025-06-04 | 17.45 | $50.23 | 39300 |
| 2025-06-03 | 17.54 | $50.20 | 14600 |
| 2025-06-02 | 17.83 | $50.21 | 40800 |
| 2025-05-30 | 18.13 | $50.32 | 125100 |
| 2025-05-29 | 17.71 | $50.31 | 13900 |
| 2025-05-28 | 17.26 | $50.30 | 21500 |
| 2025-05-27 | 16.95 | $50.28 | 17300 |
| 2025-05-23 | 16.61 | $50.26 | 11100 |
| 2025-05-22 | 16.61 | $50.23 | 36500 |
| 2025-05-21 | 16.69 | $50.16 | 24900 |
| 2025-05-20 | 16.85 | $50.18 | 26900 |
| 2025-05-19 | 17.23 | $50.19 | 68700 |
| 2025-05-16 | 17.62 | $50.18 | 150700 |
| 2025-05-15 | 17.98 | $50.24 | 97600 |
| 2025-05-14 | 18.23 | $50.16 | 33600 |
| 2025-05-13 | 18.49 | $50.18 | 21600 |
| 2025-05-12 | 19.04 | $50.15 | 2600 |
| 2025-05-09 | 19.46 | $50.16 | 22600 |
| 2025-05-08 | 19.91 | $50.11 | 45700 |
| 2025-05-07 | 19.94 | $50.15 | 19300 |
| 2025-05-06 | 19.98 | $50.18 | 50300 |
| 2025-05-05 | 20.08 | $50.20 | 32700 |
| 2025-05-02 | 20.25 | $50.13 | 13800 |
| 2025-05-01 | 20.20 | $50.11 | 150600 |
| 2025-04-30 | 20.16 | $50.23 | 13500 |
| 2025-04-29 | 20.85 | $50.23 | 29900 |
| 2025-04-28 | 21.57 | $50.17 | 11200 |
| 2025-04-25 | 22.25 | $50.20 | 24600 |
| 2025-04-24 | 22.97 | $50.20 | 41900 |
| 2025-04-23 | 24.02 | $50.15 | 20900 |
| 2025-04-22 | 24.94 | $50.10 | 29200 |
| 2025-04-21 | 25.84 | $50.09 | 53800 |
| 2025-04-17 | 26.79 | $50.06 | 17000 |
| 2025-04-16 | 28.02 | $50.19 | 22500 |
| 2025-04-15 | 29.17 | $50.14 | 26600 |
| 2025-04-14 | 30.42 | $50.10 | 42500 |
| 2025-04-11 | 31.72 | $49.99 | 38000 |
| 2025-04-10 | 32.98 | $50.06 | 47000 |
| 2025-04-09 | 34.66 | $50.03 | 75900 |
| 2025-04-08 | 35.54 | $50.00 | 63500 |
| 2025-04-07 | 37.29 | $50.28 | 41000 |
| 2025-04-04 | 37.52 | $50.38 | 10200 |
| 2025-04-03 | 37.90 | $50.33 | 34000 |
| 2025-04-02 | 37.73 | $50.26 | 21200 |
| 2025-04-01 | 38.14 | $50.28 | 11600 |
| 2025-03-31 | 38.49 | $50.36 | 8300 |
| 2025-03-28 | 38.12 | $50.37 | 6000 |
| 2025-03-27 | 37.86 | $50.30 | 28800 |
| 2025-03-26 | 37.76 | $50.31 | 6600 |
| 2025-03-25 | 37.86 | $50.35 | 70100 |
| 2025-03-24 | 37.79 | $50.37 | 10600 |
| 2025-03-21 | 37.72 | $50.37 | 5600 |
| 2025-03-20 | 37.98 | $50.35 | 2600 |
| 2025-03-19 | 38.26 | $50.36 | 10700 |
| 2025-03-18 | 38.55 | $50.37 | 16300 |
| 2025-03-17 | 39.21 | $50.36 | 9100 |
| 2025-03-14 | 39.94 | $50.33 | 12100 |
| 2025-03-13 | 40.71 | $50.27 | 18100 |
| 2025-03-12 | 41.69 | $50.33 | 7000 |
| 2025-03-11 | 41.80 | $50.35 | 5900 |
| 2025-03-10 | 41.77 | $50.35 | 26100 |
| 2025-03-07 | 41.74 | $50.37 | 12400 |
| 2025-03-06 | 41.86 | $50.33 | 15900 |
| 2025-03-05 | 42.14 | $50.35 | 4900 |
| 2025-03-04 | 42.08 | $50.36 | 7100 |
| 2025-03-03 | 42.02 | $50.38 | 5600 |
| 2025-02-28 | 41.98 | $50.47 | 5900 |
| 2025-02-27 | 41.16 | $50.41 | 2300 |
| 2025-02-26 | 40.40 | $50.40 | 9700 |
| 2025-02-25 | 39.62 | $50.39 | 9800 |
| 2025-02-24 | 38.73 | $50.38 | 17200 |
| 2025-02-21 | 38.09 | $50.35 | 12200 |
| 2025-02-20 | 37.42 | $50.30 | 12800 |
| 2025-02-19 | 36.99 | $50.35 | 51300 |
| 2025-02-18 | 36.41 | $50.31 | 20100 |
| 2025-02-14 | 35.80 | $50.33 | 15900 |
| 2025-02-13 | 35.72 | $50.28 | 7400 |
| 2025-02-12 | 35.69 | $50.25 | 16100 |
| 2025-02-11 | 35.67 | $50.28 | 16700 |
| 2025-02-10 | 35.64 | $50.31 | 14000 |
| 2025-02-07 | 34.84 | $50.32 | 4800 |
| 2025-02-06 | 34.29 | $50.31 | 21000 |
| 2025-02-05 | 33.71 | $50.30 | 11400 |
| 2025-02-04 | 33.40 | $50.24 | 11200 |
| 2025-02-03 | 33.08 | $50.26 | 13000 |
| 2025-01-31 | 32.74 | $50.42 | 31500 |
| 2025-01-30 | 31.87 | $50.32 | 13200 |
| 2025-01-29 | 31.16 | $50.30 | 6000 |
| 2025-01-28 | 30.45 | $50.36 | 13800 |
| 2025-01-27 | 29.82 | $50.29 | 13200 |
| 2025-01-24 | 29.16 | $50.31 | 5800 |
| 2025-01-23 | 28.83 | $50.30 | 15100 |
| 2025-01-22 | 28.36 | $50.28 | 3000 |
| 2025-01-21 | 27.45 | $50.30 | 24000 |
| 2025-01-17 | 26.48 | $50.39 | 20400 |
| 2025-01-16 | 25.47 | $50.23 | 25100 |
| 2025-01-15 | 24.88 | $50.31 | 16600 |
| 2025-01-14 | 23.96 | $50.26 | 12700 |
| 2025-01-13 | 23.28 | $50.12 | 8700 |
| 2025-01-10 | 22.82 | $50.24 | 36900 |
| 2025-01-08 | 21.64 | $50.22 | 10700 |
| 2025-01-07 | 21.20 | $50.22 | 4600 |
| 2025-01-06 | 20.59 | $50.28 | 29000 |
| 2025-01-03 | 19.72 | $50.23 | 12800 |
| 2025-01-02 | 18.95 | $50.17 | 5700 |
| 2024-12-31 | 18.64 | $50.16 | 5100 |
| 2024-12-30 | 18.10 | $50.15 | 34200 |
| 2024-12-27 | 17.54 | $50.17 | 15500 |
| 2024-12-26 | 17.05 | $50.17 | 1400 |
| 2024-12-24 | 17.02 | $50.16 | 2900 |
| 2024-12-23 | 16.98 | $50.15 | 7200 |
| 2024-12-20 | 16.98 | $50.20 | 9400 |
| 2024-12-19 | 16.87 | $50.20 | 19000 |
| 2024-12-18 | 17.18 | $50.15 | 5600 |
| 2024-12-17 | 17.51 | $50.33 | 12600 |
| 2024-12-16 | 16.92 | $50.32 | 4500 |
| 2024-12-13 | 16.29 | $50.30 | 4800 |
| 2024-12-12 | 15.79 | $50.35 | 7900 |
| 2024-12-11 | 15.13 | $50.33 | 21400 |
| 2024-12-10 | 14.46 | $50.33 | 6300 |
| 2024-12-09 | 13.77 | $50.35 | 21600 |
| 2024-12-06 | 13.24 | $50.35 | 28300 |
| 2024-12-05 | 12.51 | $50.31 | 3800 |
| 2024-12-04 | 12.33 | $50.33 | 9200 |
| 2024-12-03 | 12.14 | $50.30 | 7600 |
| 2024-12-02 | 12.49 | $50.41 | 25600 |
| 2024-11-29 | 12.36 | $50.46 | 4200 |
| 2024-11-27 | 11.80 | $50.45 | 2700 |
| 2024-11-26 | 11.20 | $50.40 | 4200 |
| 2024-11-25 | 10.94 | $50.37 | 11200 |
| 2024-11-22 | 10.75 | $50.38 | 6300 |
| 2024-11-21 | 10.20 | $50.34 | 11900 |
| 2024-11-20 | 9.62 | $50.38 | 5500 |
| 2024-11-19 | 9.45 | $50.35 | 5100 |
| 2024-11-18 | 9.27 | $50.35 | 6600 |
| 2024-11-15 | 9.21 | $50.35 | 11600 |
| 2024-11-14 | 9.15 | $50.31 | 10400 |
| 2024-11-13 | 9.03 | $50.26 | 10200 |
| 2024-11-12 | 9.08 | $50.24 | 35000 |
| 2024-11-11 | 9.04 | $50.29 | 26500 |
| 2024-11-08 | 9.38 | $50.31 | 2700 |
| 2024-11-07 | 9.69 | $50.26 | 6500 |
| 2024-11-06 | 10.01 | $50.22 | 19900 |
| 2024-11-05 | 10.49 | $50.31 | 4500 |
| 2024-11-04 | 10.39 | $50.30 | 23600 |
| 2024-11-01 | 10.69 | $50.24 | 6900 |
| 2024-10-31 | 11.06 | $50.33 | 4800 |
| 2024-10-30 | 10.67 | $50.35 | 15100 |
| 2024-10-29 | 10.88 | $50.33 | 900 |
| 2024-10-28 | 11.36 | $50.34 | 1400 |
| 2024-10-25 | 11.57 | $50.33 | 8600 |
| 2024-10-24 | 11.80 | $50.37 | 13100 |
| 2024-10-23 | 12.27 | $50.35 | 2500 |
| 2024-10-22 | 12.71 | $50.35 | 5000 |
| 2024-10-21 | 13.12 | $50.33 | 12900 |
| 2024-10-18 | 13.75 | $50.36 | 3500 |
| 2024-10-17 | 13.74 | $50.36 | 1400 |
| 2024-10-16 | 13.82 | $50.34 | 5200 |
| 2024-10-15 | 13.90 | $50.38 | 1200 |
| 2024-10-14 | 14.16 | $50.38 | 40500 |
| 2024-10-11 | 13.93 | $50.37 | 1300 |
| 2024-10-10 | 13.56 | $50.30 | 900 |
| 2024-10-09 | 13.17 | $50.38 | 5200 |
| 2024-10-08 | 13.69 | $50.40 | 11400 |
| 2024-10-07 | 14.25 | $50.39 | 2100 |
| 2024-10-04 | 13.31 | $50.35 | 7200 |
| 2024-10-03 | 12.36 | $50.41 | 1100 |
| 2024-10-02 | 11.66 | $50.38 | 14400 |
| 2024-10-01 | 10.93 | $50.39 | 3700 |
| 2024-09-30 | 10.65 | $50.50 | 7400 |
| 2024-09-27 | 11.21 | $50.53 | 6700 |
| 2024-09-26 | 10.96 | $50.53 | 1500 |
| 2024-09-25 | 10.49 | $50.52 | 6600 |
| 2024-09-24 | 10.91 | $50.53 | 100 |
| 2024-09-23 | 11.07 | $50.52 | 6700 |
| 2024-09-20 | 11.24 | $50.41 | 2400 |
| 2024-09-19 | 11.51 | $50.46 | 1000 |
| 2024-09-18 | 12.11 | $50.47 | 100 |
| 2024-09-17 | 12.39 | $50.47 | 2200 |
| 2024-09-16 | 12.69 | $50.47 | 1400 |
| 2024-09-13 | 13.00 | $50.42 | 1400 |
| 2024-09-12 | 13.53 | $50.43 | 2400 |
| 2024-09-11 | 14.20 | $50.39 | 4700 |
| 2024-09-10 | 14.91 | $50.43 | 2900 |
| 2024-09-09 | 15.22 | $50.41 | 1200 |
| 2024-09-06 | 15.84 | $50.41 | 4200 |
| 2024-09-05 | 16.48 | $50.35 | 2600 |
| 2024-09-04 | 17.25 | $50.34 | 4400 |
| 2024-09-03 | 18.06 | $50.35 | 2500 |
| 2024-08-30 | 18.93 | $50.49 | 1500 |
| 2024-08-29 | 18.38 | $50.48 | 1900 |
| 2024-08-28 | 17.87 | $50.43 | 2900 |
| 2024-08-27 | 17.49 | $50.46 | 1000 |
| 2024-08-26 | 17.09 | $50.48 | 600 |
| 2024-08-23 | 16.01 | $50.42 | 1200 |
| 2024-08-22 | 15.21 | $50.41 | 600 |
| 2024-08-21 | 14.61 | $50.42 | 2700 |
| 2024-08-20 | 13.97 | $50.33 | 5000 |
| 2024-08-19 | 13.54 | $50.33 | 4600 |
| 2024-08-16 | 13.17 | $50.33 | 6800 |
| 2024-08-15 | 12.85 | $50.32 | 2400 |
| 2024-08-14 | 12.52 | $50.33 | 9400 |
| 2024-08-13 | 12.49 | $50.30 | 4100 |
| 2024-08-12 | 12.46 | $50.33 | 1300 |
| 2024-08-09 | 12.22 | $50.31 | 2000 |
| 2024-08-08 | 12.12 | $50.32 | 2900 |
| 2024-08-07 | 12.01 | $50.31 | 5300 |
| 2024-08-06 | 12.04 | $50.35 | 5000 |
| 2024-08-05 | 11.98 | $50.27 | 200 |
| 2024-08-02 | 11.99 | $50.34 | 2500 |
| 2024-08-01 | 11.99 | $50.25 | 4200 |
| 2024-07-31 | 12.62 | $50.33 | 4600 |
| 2024-07-30 | 11.45 | $50.35 | 1500 |
| 2024-07-29 | 10.21 | $50.31 | 37400 |
| 2024-07-26 | 9.32 | $50.33 | 2500 |
| 2024-07-25 | 8.38 | $50.27 | 10800 |
| 2024-07-24 | 7.94 | $50.26 | 4900 |
| 2024-07-23 | 7.47 | $50.34 | 5700 |
| 2024-07-22 | 6.98 | $50.26 | 2700 |
| 2024-07-19 | 7.06 | $50.22 | 16500 |
| 2024-07-18 | 7.16 | $50.22 | 800 |
| 2024-07-17 | 7.15 | $50.26 | 1800 |
| 2024-07-16 | 7.32 | $50.23 | 10800 |
| 2024-07-15 | 7.68 | $50.20 | 6300 |
| 2024-07-12 | 7.97 | $50.24 | 4000 |
| 2024-07-11 | 8.09 | $50.22 | 5700 |
| 2024-07-10 | 8.46 | $50.18 | 7200 |
| 2024-07-09 | 8.61 | $50.18 | 400 |
| 2024-07-08 | 8.67 | $50.18 | 4900 |
| 2024-07-05 | 8.73 | $50.15 | 4300 |
| 2024-07-03 | 8.71 | $50.13 | 400 |
| 2024-07-02 | 8.69 | $50.10 | 1300 |
| 2024-07-01 | 8.43 | $50.06 | 12200 |
| 2024-06-28 | 7.82 | $50.19 | 8000 |
| 2024-06-27 | 8.05 | $50.23 | 1800 |
| 2024-06-26 | 7.91 | $50.22 | 800 |
| 2024-06-25 | 7.84 | $50.22 | 800 |
| 2024-06-24 | 7.67 | $50.23 | 6700 |
| 2024-06-21 | 7.49 | $50.22 | 100 |
| 2024-06-20 | 7.85 | $50.18 | 2500 |
| 2024-06-18 | 8.22 | $50.21 | 7300 |
| 2024-06-17 | 8.60 | $50.19 | 4100 |
| 2024-06-14 | 8.61 | $50.21 | 2700 |
| 2024-06-13 | 8.61 | $50.17 | 10000 |
| 2024-06-12 | 8.69 | $50.14 | 3400 |
| 2024-06-11 | 8.97 | $50.13 | 12900 |
| 2024-06-10 | 9.42 | $50.08 | 15000 |
| 2024-06-07 | 9.72 | $50.06 | 61300 |
| 2024-06-06 | 9.74 | $50.14 | 3500 |
| 2024-06-05 | 10.19 | $50.10 | 2400 |
| 2024-06-04 | 10.49 | $50.06 | 1300 |
| 2024-06-03 | 10.47 | $50.00 | 19200 |
| 2024-05-31 | 10.46 | $50.17 | 4900 |
| 2024-05-30 | 10.58 | $50.12 | 800 |
| 2024-05-29 | 11.11 | $50.12 | 1100 |
| 2024-05-28 | 11.67 | $50.13 | 300 |
| 2024-05-24 | 11.83 | $50.11 | 100 |
| 2024-05-23 | 12.40 | $50.12 | 2000 |
| 2024-05-22 | 12.91 | $50.14 | 2200 |
| 2024-05-21 | 13.45 | $50.18 | 4200 |
| 2024-05-20 | 13.30 | $50.14 | 6800 |
| 2024-05-17 | 13.14 | $50.17 | 3700 |
| 2024-05-16 | 13.11 | $50.15 | 14400 |
| 2024-05-15 | 12.70 | $50.16 | 16400 |
| 2024-05-14 | 12.27 | $50.11 | 3100 |
| 2024-05-13 | 12.35 | $50.11 | 15300 |
| 2024-05-10 | 12.43 | $50.15 | 9700 |
| 2024-05-09 | 12.65 | $50.14 | 4300 |
| 2024-05-08 | 12.64 | $50.14 | 7100 |
| 2024-05-07 | 12.69 | $50.07 | 7100 |
| 2024-05-06 | 13.01 | $50.10 | 8100 |
| 2024-05-03 | 13.35 | $50.06 | 15500 |
| 2024-05-02 | 13.70 | $50.04 | 30500 |
| 2024-05-01 | 14.09 | $50.02 | 8600 |
| 2024-04-30 | 14.63 | $50.13 | 11300 |
| 2024-04-29 | 14.94 | $50.13 | 1000 |
| 2024-04-26 | 15.01 | $50.12 | 5100 |
| 2024-04-25 | 15.09 | $50.12 | 5100 |
| 2024-04-24 | 15.42 | $50.15 | 3400 |
| 2024-04-23 | 15.46 | $50.15 | 6500 |
| 2024-04-22 | 15.61 | $50.13 | 100 |
| 2024-04-19 | 16.09 | $50.13 | 3800 |
| 2024-04-18 | 16.59 | $50.12 | 1100 |
| 2024-04-17 | 17.35 | $50.13 | 500 |
| 2024-04-16 | 18.14 | $50.13 | 2000 |
| 2024-04-15 | 18.98 | $50.14 | 7900 |
| 2024-04-12 | 19.86 | $50.13 | 12400 |
| 2024-04-11 | 20.60 | $50.13 | 2200 |
| 2024-04-10 | 21.29 | $50.03 | 600 |
| 2024-04-09 | 21.49 | $50.06 | 4900 |
| 2024-04-08 | 21.70 | $50.10 | 3600 |
| 2024-04-05 | 22.20 | $50.07 | 400 |
| 2024-04-04 | 22.27 | $50.10 | 24600 |
| 2024-04-03 | 22.33 | $50.01 | 4100 |
| 2024-04-02 | 23.37 | $50.05 | 11400 |
| 2024-04-01 | 24.44 | $50.10 | 9100 |
| 2024-03-28 | 25.23 | $50.26 | 1400 |
| 2024-03-27 | 24.13 | $50.28 | 3800 |
| 2024-03-26 | 22.68 | $50.28 | 9400 |
| 2024-03-25 | 21.15 | $50.28 | 2100 |
| 2024-03-22 | 20.73 | $50.28 | 100 |
| 2024-03-21 | 20.57 | $50.25 | 1500 |
| 2024-03-20 | 20.60 | $50.29 | 2300 |
| 2024-03-19 | 20.47 | $50.27 | 3200 |
| 2024-03-18 | 20.64 | $50.28 | 1900 |
| 2024-03-15 | 20.82 | $50.26 | 7700 |
| 2024-03-14 | 21.01 | $50.26 | 5400 |
| 2024-03-13 | 21.21 | $50.28 | 10500 |
| 2024-03-12 | 21.42 | $50.28 | 3800 |
| 2024-03-11 | 21.64 | $50.21 | 1400 |
| 2024-03-08 | 21.87 | $50.21 | 7400 |
| 2024-03-07 | 22.62 | $50.22 | 4300 |
| 2024-03-06 | 23.30 | $50.17 | 6000 |
| 2024-03-05 | 24.38 | $50.18 | 5100 |
| 2024-03-04 | 25.41 | $50.17 | 900 |
| 2024-03-01 | 26.41 | $50.18 | 7900 |
| 2024-02-29 | 27.45 | $50.23 | 21700 |
| 2024-02-28 | 28.55 | $50.28 | 1200 |
| 2024-02-27 | 29.28 | $50.28 | 1500 |
| 2024-02-26 | 30.24 | $50.28 | 2000 |
| 2024-02-23 | 31.12 | $50.26 | 9700 |
| 2024-02-22 | 32.15 | $50.23 | 2400 |
| 2024-02-21 | 33.22 | $50.22 | 3700 |
| 2024-02-20 | 34.35 | $50.22 | 2600 |
| 2024-02-16 | 35.70 | $50.24 | 4100 |
| 2024-02-15 | 37.12 | $50.27 | 2200 |
| 2024-02-14 | 38.14 | $50.24 | 5800 |
| 2024-02-13 | 39.36 | $50.21 | 1900 |
| 2024-02-12 | 41.09 | $50.26 | 9100 |
| 2024-02-09 | 42.32 | $50.20 | 8000 |
| 2024-02-08 | 43.76 | $50.23 | 6300 |
| 2024-02-07 | 44.95 | $50.22 | 6000 |
| 2024-02-06 | 46.43 | $50.23 | 10500 |
| 2024-02-05 | 47.99 | $50.23 | 12500 |
| 2024-02-02 | 49.63 | $50.20 | 3900 |
| 2024-02-01 | 51.36 | $50.25 | 4900 |
| 2024-01-31 | 52.90 | $50.36 | 26600 |
| 2024-01-30 | 53.70 | $50.32 | 1900 |
| 2024-01-29 | 54.53 | $50.31 | 9400 |
| 2024-01-26 | 55.51 | $50.29 | 6100 |
| 2024-01-25 | 56.64 | $50.28 | 3400 |
| 2024-01-24 | 57.83 | $50.26 | 4000 |
| 2024-01-23 | 59.13 | $50.25 | 23000 |
| 2024-01-22 | 60.50 | $50.28 | 3400 |
| 2024-01-19 | 61.67 | $50.27 | 4900 |
| 2024-01-18 | 62.91 | $50.26 | 2500 |
| 2024-01-17 | 64.40 | $50.32 | 1500 |
| 2024-01-16 | 65.27 | $50.33 | 7400 |
| 2024-01-12 | 66.18 | $50.33 | 7300 |
| 2024-01-11 | 66.77 | $50.33 | 700 |
| 2024-01-10 | 67.48 | $50.28 | 4800 |
| 2024-01-09 | 68.22 | $50.37 | 8100 |
| 2024-01-08 | 68.36 | $50.35 | 2100 |
| 2024-01-05 | 68.62 | $50.35 | 100 |
| 2024-01-04 | 68.88 | $50.33 | 1100 |
| 2024-01-03 | 69.16 | $50.34 | 700 |
| 2024-01-02 | 69.46 | $50.33 | 500 |
| 2023-12-29 | 69.84 | $50.33 | 68200 |
| 2023-12-28 | 70.24 | $50.29 | 400 |
| 2023-12-27 | 70.78 | $50.35 | 3500 |
| 2023-12-26 | 71.04 | $50.29 | 1500 |
| 2023-12-22 | 71.37 | $50.30 | 2200 |
| 2023-12-21 | 71.73 | $50.28 | 3200 |
| 2023-12-20 | 72.15 | $50.29 | 2800 |
| 2023-12-19 | 72.59 | $50.28 | 1500 |
| 2023-12-18 | 73.08 | $50.27 | 2800 |
| 2023-12-15 | 73.54 | $50.23 | — |
| 2023-12-14 | 74.12 | $50.24 | 2700 |
| 2023-12-13 | 74.74 | $50.28 | 300 |
| 2023-12-12 | 75.17 | $50.24 | 1800 |
| 2023-12-11 | 75.62 | $50.22 | 100 |
| 2023-12-08 | 76.16 | $50.25 | 200 |
| 2023-12-07 | 76.73 | $50.24 | 300 |
| 2023-12-06 | 77.27 | $50.24 | 100 |
| 2023-12-05 | 77.86 | $50.23 | 2900 |
| 2023-12-04 | 78.49 | $50.17 | 6100 |
| 2023-12-01 | 79.18 | $50.19 | 3100 |
| 2023-11-30 | 79.91 | $50.26 | 200 |
| 2023-11-29 | 80.18 | $50.25 | 3400 |
| 2023-11-28 | 80.46 | $50.18 | 400 |
| 2023-11-27 | 80.80 | $50.17 | 13100 |
| 2023-11-24 | 81.17 | $50.10 | 600 |
| 2023-11-22 | 81.64 | $50.11 | 400 |
| 2023-11-21 | 81.90 | $50.09 | 3600 |
| 2023-11-20 | 82.18 | $50.08 | 1300 |
| 2023-11-17 | 82.52 | $50.08 | 1400 |
| 2023-11-16 | 82.87 | $50.03 | 100 |
| 2023-11-15 | 83.04 | $49.99 | 600 |
| 2023-11-14 | 83.23 | $49.98 | 600 |
| 2023-11-13 | 83.32 | $49.98 | 600 |
| 2023-11-10 | 83.50 | $49.90 | 600 |
| 2023-11-09 | 83.71 | $49.91 | 3800 |
| 2023-11-08 | 83.82 | $49.87 | 100 |
| 2023-11-07 | 83.95 | $49.87 | 1400 |
| 2023-11-06 | 84.09 | $49.83 | 1700 |
| 2023-11-03 | 84.26 | $49.83 | 33300 |
| 2023-11-02 | 84.30 | $49.76 | 4000 |
| 2023-11-01 | 84.35 | $49.69 | 2700 |
| 2023-10-31 | 84.44 | $49.76 | 3200 |
| 2023-10-30 | 84.42 | $49.78 | 100 |
| 2023-10-27 | 84.28 | $49.78 | 700 |
| 2023-10-26 | 84.13 | $49.76 | — |
| 2023-10-25 | 83.98 | $49.74 | 100 |
| 2023-10-24 | 83.82 | $49.76 | 200 |
| 2023-10-23 | 83.61 | $49.75 | 2500 |
| 2023-10-20 | 83.40 | $49.74 | 4200 |
| 2023-10-19 | 83.15 | $49.76 | 400 |
| 2023-10-18 | 82.90 | $49.78 | 500 |
| 2023-10-17 | 82.64 | $49.79 | 12600 |
| 2023-10-16 | 82.22 | $49.81 | 1200 |
| 2023-10-13 | 81.79 | $49.85 | 400 |
| 2023-10-12 | 81.28 | $49.83 | 200 |
| 2023-10-11 | 80.74 | $49.83 | 3600 |
| 2023-10-10 | 80.18 | $49.85 | 15800 |
| 2023-10-09 | 79.58 | $49.73 | 100 |
| 2023-10-06 | 78.96 | $49.72 | 100 |
| 2023-10-05 | 78.31 | $49.74 | 100 |
| 2023-10-04 | 77.60 | $49.72 | 300 |
| 2023-10-03 | 76.86 | $49.69 | — |
| 2023-10-02 | 76.08 | $49.71 | 200 |
| 2023-09-29 | 75.24 | $49.85 | — |
| 2023-09-28 | 74.22 | $49.86 | 1900 |
| 2023-09-27 | 73.15 | $49.89 | 1400 |
| 2023-09-26 | 71.99 | $49.96 | 3200 |
| 2023-09-25 | 70.74 | $49.92 | 8300 |
| 2023-09-22 | 69.42 | $49.98 | — |
| 2023-09-21 | 67.98 | $50.01 | 100 |
| 2023-09-20 | 66.45 | $50.01 | 100 |
| 2023-09-19 | 64.84 | $50.05 | — |
| 2023-09-18 | 63.12 | $50.06 | 100 |
| 2023-09-15 | 61.30 | $50.05 | — |
| 2023-09-14 | 59.38 | $50.06 | — |
| 2023-09-13 | 57.36 | $50.06 | 100 |
| 2023-09-12 | 55.24 | $50.05 | 1500 |
| 2023-09-11 | 53.00 | $50.04 | 100 |
| 2023-09-08 | 50.64 | $50.03 | 100 |
| 2023-09-07 | 48.16 | $50.03 | 100 |
| 2023-09-06 | 45.55 | $50.00 | 100 |
| 2023-09-05 | 42.80 | $50.01 | — |
| 2023-09-01 | 39.91 | $50.05 | 100 |
| 2023-08-31 | 36.85 | $50.19 | — |
| 2023-08-30 | 33.57 | $50.15 | 2500 |
| 2023-08-29 | 30.13 | $50.16 | 200 |
| 2023-08-28 | 26.50 | $50.14 | 100 |
| 2023-08-25 | 22.67 | $50.11 | — |
| 2023-08-24 | 18.64 | $50.10 | 200 |
| 2023-08-23 | 14.40 | $50.13 | 400 |
| 2023-08-22 | 9.92 | $50.08 | 100 |
| 2023-08-21 | 5.21 | $50.08 | — |
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