Is VanEck CLO ETF (CLOI) a Buy, Sell, or Hold?
Enter your email address below for free access to our VanEck CLO ETF (CLOI) research center and poll results.
AMEX : CLOI
VanEck CLO ETF
$52.9 USD
$0.05 (0.09%)
- Volume
- 192.17K
- Average Volume
- 181.38K
- Market Capitalization
- $1.43B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $53.15
- Year Low
- $52.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
52.86
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.74
Average
52.23
Maximum
53.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.86 | $52.90 | 192169 |
| 2026-07-16 | 52.86 | $52.85 | 209861 |
| 2026-07-15 | 52.86 | $52.85 | 154273 |
| 2026-07-14 | 52.86 | $52.83 | 340842 |
| 2026-07-13 | 52.86 | $52.79 | 111043 |
| 2026-07-10 | 52.86 | $52.73 | 140134 |
| 2026-07-09 | 52.87 | $52.80 | 124211 |
| 2026-07-08 | 52.87 | $52.81 | 381849 |
| 2026-07-07 | 52.87 | $52.81 | 154603 |
| 2026-07-06 | 52.87 | $52.76 | 230800 |
| 2026-07-02 | 52.87 | $52.78 | 162100 |
| 2026-07-01 | 52.87 | $52.76 | 275000 |
| 2026-06-30 | 52.87 | $52.95 | 174500 |
| 2026-06-29 | 52.86 | $52.95 | 1.3M |
| 2026-06-26 | 52.86 | $52.93 | 148700 |
| 2026-06-25 | 52.86 | $52.92 | 109131 |
| 2026-06-24 | 52.86 | $52.94 | 139118 |
| 2026-06-23 | 52.86 | $52.92 | 110115 |
| 2026-06-22 | 52.86 | $52.94 | 184783 |
| 2026-06-18 | 52.86 | $52.92 | 127467 |
| 2026-06-17 | 52.86 | $52.88 | 81900 |
| 2026-06-16 | 52.86 | $52.91 | 188200 |
| 2026-06-15 | 52.86 | $52.83 | 110217 |
| 2026-06-12 | 52.86 | $52.87 | 102125 |
| 2026-06-11 | 52.86 | $52.85 | 135400 |
| 2026-06-10 | 52.86 | $52.83 | 117000 |
| 2026-06-09 | 52.85 | $52.83 | 178527 |
| 2026-06-08 | 52.85 | $52.81 | 121628 |
| 2026-06-05 | 52.85 | $52.79 | 111700 |
| 2026-06-04 | 52.85 | $52.79 | 118530 |
| 2026-06-03 | 52.84 | $52.79 | 125005 |
| 2026-06-02 | 52.84 | $52.79 | 166800 |
| 2026-06-01 | 52.84 | $52.77 | 261000 |
| 2026-05-29 | 52.83 | $52.95 | 175200 |
| 2026-05-28 | 52.83 | $52.94 | 123179 |
| 2026-05-27 | 52.82 | $52.94 | 66340 |
| 2026-05-26 | 52.81 | $52.94 | 125000 |
| 2026-05-22 | 52.81 | $52.92 | 120819 |
| 2026-05-21 | 52.80 | $52.89 | 108400 |
| 2026-05-20 | 52.79 | $52.88 | 105408 |
| 2026-05-19 | 52.78 | $52.86 | 106600 |
| 2026-05-18 | 52.77 | $52.86 | 296000 |
| 2026-05-15 | 52.76 | $52.83 | 145700 |
| 2026-05-14 | 52.75 | $52.84 | 156800 |
| 2026-05-13 | 52.74 | $52.85 | 196800 |
| 2026-05-12 | 52.73 | $52.80 | 184800 |
| 2026-05-11 | 52.72 | $52.77 | 102800 |
| 2026-05-08 | 52.71 | $52.76 | 113133 |
| 2026-05-07 | 52.70 | $52.76 | 191500 |
| 2026-05-06 | 52.69 | $52.74 | 115635 |
| 2026-05-05 | 52.68 | $52.72 | 375943 |
| 2026-05-04 | 52.67 | $52.69 | 280300 |
| 2026-05-01 | 52.66 | $52.68 | 506117 |
| 2026-04-30 | 52.65 | $52.85 | 90800 |
| 2026-04-29 | 52.63 | $52.83 | 123800 |
| 2026-04-28 | 52.63 | $52.82 | 169800 |
| 2026-04-27 | 52.62 | $52.78 | 85706 |
| 2026-04-24 | 52.61 | $52.77 | 166700 |
| 2026-04-23 | 52.61 | $52.70 | 75018 |
| 2026-04-22 | 52.60 | $52.70 | 84600 |
| 2026-04-21 | 52.60 | $52.65 | 166335 |
| 2026-04-20 | 52.60 | $52.69 | 105100 |
| 2026-04-17 | 52.59 | $52.68 | 318500 |
| 2026-04-16 | 52.59 | $52.64 | 149900 |
| 2026-04-15 | 52.58 | $52.62 | 220669 |
| 2026-04-14 | 52.58 | $52.60 | 185503 |
| 2026-04-13 | 52.58 | $52.56 | 90109 |
| 2026-04-10 | 52.57 | $52.55 | 133600 |
| 2026-04-09 | 52.57 | $52.54 | 123100 |
| 2026-04-08 | 52.57 | $52.56 | 254744 |
| 2026-04-07 | 52.57 | $52.50 | 155648 |
| 2026-04-06 | 52.56 | $52.50 | 175000 |
| 2026-04-02 | 52.56 | $52.50 | 164912 |
| 2026-04-01 | 52.56 | $52.48 | 84900 |
| 2026-03-31 | 52.56 | $52.70 | 189900 |
| 2026-03-30 | 52.56 | $52.66 | 146314 |
| 2026-03-27 | 52.56 | $52.63 | 400700 |
| 2026-03-26 | 52.57 | $52.66 | 166121 |
| 2026-03-25 | 52.59 | $52.64 | 125539 |
| 2026-03-24 | 52.60 | $52.58 | 222337 |
| 2026-03-23 | 52.62 | $52.63 | 222100 |
| 2026-03-20 | 52.64 | $52.57 | 148400 |
| 2026-03-19 | 52.65 | $52.58 | 143200 |
| 2026-03-18 | 52.67 | $52.54 | 99871 |
| 2026-03-17 | 52.69 | $52.56 | 166400 |
| 2026-03-16 | 52.71 | $52.56 | 300047 |
| 2026-03-13 | 52.72 | $52.51 | 126300 |
| 2026-03-12 | 52.74 | $52.50 | 515100 |
| 2026-03-11 | 52.76 | $52.51 | 95730 |
| 2026-03-10 | 52.78 | $52.49 | 187500 |
| 2026-03-09 | 52.80 | $52.47 | 219817 |
| 2026-03-06 | 52.82 | $52.48 | 312700 |
| 2026-03-05 | 52.84 | $52.44 | 194953 |
| 2026-03-04 | 52.86 | $52.49 | 226335 |
| 2026-03-03 | 52.87 | $52.66 | 256641 |
| 2026-03-02 | 52.88 | $52.69 | 846822 |
| 2026-02-27 | 52.90 | $52.90 | 125600 |
| 2026-02-26 | 52.91 | $52.94 | 88400 |
| 2026-02-25 | 52.91 | $52.97 | 170400 |
| 2026-02-24 | 52.92 | $52.93 | 176353 |
| 2026-02-23 | 52.92 | $52.92 | 239046 |
| 2026-02-20 | 52.93 | $52.90 | 113419 |
| 2026-02-19 | 52.93 | $52.95 | 235027 |
| 2026-02-18 | 52.93 | $52.90 | 131100 |
| 2026-02-17 | 52.93 | $52.90 | 128827 |
| 2026-02-13 | 52.93 | $52.89 | 299168 |
| 2026-02-12 | 52.93 | $52.90 | 300949 |
| 2026-02-11 | 52.92 | $52.88 | 156226 |
| 2026-02-10 | 52.92 | $52.85 | 569300 |
| 2026-02-09 | 52.92 | $52.88 | 198100 |
| 2026-02-06 | 52.91 | $52.87 | 173026 |
| 2026-02-05 | 52.91 | $52.85 | 205700 |
| 2026-02-04 | 52.91 | $52.86 | 240279 |
| 2026-02-03 | 52.90 | $52.85 | 279230 |
| 2026-02-02 | 52.90 | $52.86 | 143857 |
| 2026-01-30 | 52.90 | $53.04 | 104200 |
| 2026-01-29 | 52.89 | $53.03 | 85927 |
| 2026-01-28 | 52.88 | $53.06 | 174500 |
| 2026-01-27 | 52.86 | $53.03 | 109100 |
| 2026-01-26 | 52.86 | $53.02 | 117633 |
| 2026-01-23 | 52.86 | $53.00 | 463200 |
| 2026-01-22 | 52.86 | $52.97 | 550535 |
| 2026-01-21 | 52.86 | $52.96 | 1.8M |
| 2026-01-20 | 52.86 | $52.91 | 730318 |
| 2026-01-16 | 52.86 | $52.87 | 132900 |
| 2026-01-15 | 52.86 | $52.84 | 143900 |
| 2026-01-14 | 52.87 | $52.82 | 135300 |
| 2026-01-13 | 52.87 | $52.81 | 485048 |
| 2026-01-12 | 52.88 | $52.78 | 921820 |
| 2026-01-09 | 52.88 | $52.83 | 540000 |
| 2026-01-08 | 52.89 | $52.78 | 483900 |
| 2026-01-07 | 52.89 | $52.78 | 302764 |
| 2026-01-06 | 52.90 | $52.79 | 340500 |
| 2026-01-05 | 52.90 | $52.79 | 243700 |
| 2026-01-02 | 52.90 | $52.84 | 155741 |
| 2025-12-31 | 52.90 | $52.81 | 173911 |
| 2025-12-30 | 52.90 | $52.82 | 274300 |
| 2025-12-29 | 52.90 | $52.80 | 160700 |
| 2025-12-26 | 52.90 | $53.02 | 76100 |
| 2025-12-24 | 52.89 | $53.03 | 102125 |
| 2025-12-23 | 52.89 | $53.02 | 463700 |
| 2025-12-22 | 52.89 | $52.96 | 274800 |
| 2025-12-19 | 52.89 | $52.93 | 157219 |
| 2025-12-18 | 52.89 | $52.91 | 190880 |
| 2025-12-17 | 52.89 | $52.91 | 139200 |
| 2025-12-16 | 52.89 | $52.95 | 136434 |
| 2025-12-15 | 52.89 | $52.91 | 190032 |
| 2025-12-12 | 52.89 | $52.89 | 125945 |
| 2025-12-11 | 52.89 | $52.90 | 380702 |
| 2025-12-10 | 52.90 | $52.91 | 278065 |
| 2025-12-09 | 52.89 | $52.90 | 1.3M |
| 2025-12-08 | 52.89 | $52.86 | 137100 |
| 2025-12-05 | 52.90 | $52.86 | 94800 |
| 2025-12-04 | 52.89 | $52.86 | 245122 |
| 2025-12-03 | 52.89 | $52.81 | 597430 |
| 2025-12-02 | 52.90 | $52.82 | 128600 |
| 2025-12-01 | 52.90 | $52.78 | 161221 |
| 2025-11-28 | 52.91 | $52.74 | 64332 |
| 2025-11-26 | 52.92 | $52.94 | 476727 |
| 2025-11-25 | 52.93 | $52.92 | 138934 |
| 2025-11-24 | 52.94 | $52.97 | 163400 |
| 2025-11-21 | 52.94 | $52.94 | 210441 |
| 2025-11-20 | 52.94 | $52.93 | 203609 |
| 2025-11-19 | 52.95 | $52.97 | 139808 |
| 2025-11-18 | 52.94 | $52.98 | 362400 |
| 2025-11-17 | 52.94 | $52.97 | 162200 |
| 2025-11-14 | 52.94 | $52.93 | 94700 |
| 2025-11-13 | 52.94 | $52.90 | 426100 |
| 2025-11-12 | 52.94 | $52.93 | 165400 |
| 2025-11-11 | 52.94 | $52.84 | 110000 |
| 2025-11-10 | 52.94 | $52.90 | 136830 |
| 2025-11-07 | 52.95 | $52.92 | 159400 |
| 2025-11-06 | 52.95 | $52.83 | 264712 |
| 2025-11-05 | 52.95 | $52.86 | 147732 |
| 2025-11-04 | 52.95 | $52.85 | 168013 |
| 2025-11-03 | 52.95 | $52.84 | 365100 |
| 2025-10-31 | 52.95 | $53.04 | 218300 |
| 2025-10-30 | 52.95 | $53.02 | 204600 |
| 2025-10-29 | 52.94 | $53.07 | 185333 |
| 2025-10-28 | 52.93 | $53.04 | 193604 |
| 2025-10-27 | 52.93 | $53.02 | 106613 |
| 2025-10-24 | 52.93 | $53.02 | 81100 |
| 2025-10-23 | 52.94 | $52.97 | 257800 |
| 2025-10-22 | 52.94 | $52.94 | 90000 |
| 2025-10-21 | 52.95 | $52.94 | 436124 |
| 2025-10-20 | 52.95 | $52.95 | 156600 |
| 2025-10-17 | 52.95 | $52.94 | 105900 |
| 2025-10-16 | 52.96 | $52.90 | 118040 |
| 2025-10-15 | 52.96 | $52.89 | 136900 |
| 2025-10-14 | 52.97 | $52.93 | 282400 |
| 2025-10-13 | 52.97 | $52.96 | 172148 |
| 2025-10-10 | 52.97 | $52.90 | 122480 |
| 2025-10-09 | 52.97 | $52.87 | 418400 |
| 2025-10-08 | 52.97 | $52.87 | 118425 |
| 2025-10-07 | 52.97 | $52.92 | 177119 |
| 2025-10-06 | 52.97 | $52.89 | 186300 |
| 2025-10-03 | 52.97 | $52.87 | 191936 |
| 2025-10-02 | 52.97 | $52.88 | 188420 |
| 2025-10-01 | 52.97 | $52.86 | 153304 |
| 2025-09-30 | 52.98 | $53.10 | 323200 |
| 2025-09-29 | 52.96 | $53.09 | 71500 |
| 2025-09-26 | 52.96 | $53.09 | 117600 |
| 2025-09-25 | 52.96 | $53.01 | 87100 |
| 2025-09-24 | 52.96 | $53.05 | 231650 |
| 2025-09-23 | 52.96 | $53.04 | 222800 |
| 2025-09-22 | 52.96 | $53.03 | 153900 |
| 2025-09-19 | 52.96 | $53.01 | 226523 |
| 2025-09-18 | 52.96 | $53.00 | 108240 |
| 2025-09-17 | 52.96 | $52.95 | 104136 |
| 2025-09-16 | 52.96 | $52.98 | 122800 |
| 2025-09-15 | 52.96 | $52.95 | 213700 |
| 2025-09-12 | 52.96 | $52.95 | 69932 |
| 2025-09-11 | 52.96 | $52.89 | 327814 |
| 2025-09-10 | 52.96 | $52.88 | 196547 |
| 2025-09-09 | 52.96 | $52.87 | 131209 |
| 2025-09-08 | 52.96 | $52.94 | 74600 |
| 2025-09-05 | 52.96 | $52.89 | 459233 |
| 2025-09-04 | 52.96 | $52.91 | 98300 |
| 2025-09-03 | 52.96 | $52.89 | 141400 |
| 2025-09-02 | 52.95 | $52.87 | 269500 |
| 2025-08-29 | 52.95 | $53.04 | 102239 |
| 2025-08-28 | 52.94 | $53.03 | 136700 |
| 2025-08-27 | 52.94 | $53.02 | 73929 |
| 2025-08-26 | 52.95 | $53.06 | 98546 |
| 2025-08-25 | 52.94 | $53.08 | 93500 |
| 2025-08-22 | 52.94 | $53.05 | 111444 |
| 2025-08-21 | 52.94 | $53.00 | 180500 |
| 2025-08-20 | 52.94 | $53.01 | 230506 |
| 2025-08-19 | 52.93 | $52.95 | 329900 |
| 2025-08-18 | 52.93 | $52.93 | 126800 |
| 2025-08-15 | 52.93 | $52.98 | 249242 |
| 2025-08-14 | 52.93 | $52.90 | 110540 |
| 2025-08-13 | 52.93 | $52.92 | 176400 |
| 2025-08-12 | 52.93 | $52.94 | 153400 |
| 2025-08-11 | 52.92 | $52.87 | 340632 |
| 2025-08-08 | 52.92 | $52.88 | 103305 |
| 2025-08-07 | 52.92 | $52.86 | 215600 |
| 2025-08-06 | 52.92 | $52.86 | 207500 |
| 2025-08-05 | 52.92 | $52.82 | 578309 |
| 2025-08-04 | 52.92 | $52.89 | 101500 |
| 2025-08-01 | 52.92 | $52.82 | 93600 |
| 2025-07-31 | 52.93 | $53.02 | 378308 |
| 2025-07-30 | 52.92 | $53.07 | 78300 |
| 2025-07-29 | 52.91 | $53.03 | 75892 |
| 2025-07-28 | 52.90 | $52.98 | 77900 |
| 2025-07-25 | 52.90 | $53.10 | 160715 |
| 2025-07-24 | 52.90 | $52.94 | 96757 |
| 2025-07-23 | 52.90 | $52.88 | 101600 |
| 2025-07-22 | 52.91 | $52.96 | 98800 |
| 2025-07-21 | 52.91 | $52.94 | 173400 |
| 2025-07-18 | 52.91 | $52.92 | 90500 |
| 2025-07-17 | 52.90 | $52.83 | 127200 |
| 2025-07-16 | 52.91 | $52.91 | 78400 |
| 2025-07-15 | 52.90 | $52.88 | 90300 |
| 2025-07-14 | 52.90 | $52.89 | 119300 |
| 2025-07-11 | 52.90 | $52.84 | 77314 |
| 2025-07-10 | 52.91 | $52.80 | 143513 |
| 2025-07-09 | 52.91 | $52.82 | 135417 |
| 2025-07-08 | 52.91 | $52.93 | 181656 |
| 2025-07-07 | 52.90 | $52.91 | 203400 |
| 2025-07-03 | 52.89 | $52.92 | 187943 |
| 2025-07-02 | 52.88 | $52.83 | 128665 |
| 2025-07-01 | 52.88 | $52.81 | 272312 |
| 2025-06-30 | 52.88 | $52.95 | 170700 |
| 2025-06-27 | 52.88 | $53.02 | 96900 |
| 2025-06-26 | 52.88 | $53.01 | 236742 |
| 2025-06-25 | 52.88 | $53.00 | 133700 |
| 2025-06-24 | 52.87 | $53.00 | 62401 |
| 2025-06-23 | 52.86 | $52.94 | 325900 |
| 2025-06-20 | 52.86 | $52.94 | 83717 |
| 2025-06-18 | 52.85 | $52.85 | 81500 |
| 2025-06-17 | 52.85 | $52.89 | 439824 |
| 2025-06-16 | 52.85 | $52.84 | 91908 |
| 2025-06-13 | 52.85 | $52.90 | 76600 |
| 2025-06-12 | 52.85 | $52.88 | 220318 |
| 2025-06-11 | 52.84 | $52.86 | 130318 |
| 2025-06-10 | 52.84 | $52.84 | 165334 |
| 2025-06-09 | 52.84 | $52.86 | 295300 |
| 2025-06-06 | 52.83 | $52.76 | 223400 |
| 2025-06-05 | 52.82 | $52.71 | 174300 |
| 2025-06-04 | 52.82 | $52.80 | 427434 |
| 2025-06-03 | 52.82 | $52.75 | 235617 |
| 2025-06-02 | 52.82 | $52.78 | 550900 |
| 2025-05-30 | 52.82 | $52.97 | 178300 |
| 2025-05-29 | 52.80 | $52.98 | 1.0M |
| 2025-05-28 | 52.80 | $52.96 | 116701 |
| 2025-05-27 | 52.79 | $52.95 | 792300 |
| 2025-05-23 | 52.77 | $52.82 | 887307 |
| 2025-05-22 | 52.75 | $52.85 | 240700 |
| 2025-05-21 | 52.74 | $52.76 | 164100 |
| 2025-05-20 | 52.73 | $52.82 | 186200 |
| 2025-05-19 | 52.70 | $52.90 | 369700 |
| 2025-05-16 | 52.66 | $52.86 | 232928 |
| 2025-05-15 | 52.63 | $52.83 | 156629 |
| 2025-05-14 | 52.61 | $52.73 | 519924 |
| 2025-05-13 | 52.59 | $52.85 | 196000 |
| 2025-05-12 | 52.55 | $52.76 | 128537 |
| 2025-05-09 | 52.50 | $52.70 | 91200 |
| 2025-05-08 | 52.45 | $52.68 | 211200 |
| 2025-05-07 | 52.43 | $52.73 | 53529 |
| 2025-05-06 | 52.38 | $52.75 | 62919 |
| 2025-05-05 | 52.34 | $52.78 | 85404 |
| 2025-05-02 | 52.26 | $52.76 | 114268 |
| 2025-05-01 | 52.26 | $52.62 | 63935 |
| 2025-04-30 | 52.26 | $52.82 | 89100 |
| 2025-04-29 | 52.27 | $52.78 | 59519 |
| 2025-04-28 | 52.27 | $52.55 | 378709 |
| 2025-04-25 | 52.28 | $52.50 | 49538 |
| 2025-04-24 | 52.30 | $52.62 | 312105 |
| 2025-04-23 | 52.31 | $52.49 | 149200 |
| 2025-04-22 | 52.32 | $52.31 | 96700 |
| 2025-04-21 | 52.34 | $52.17 | 192600 |
| 2025-04-17 | 52.37 | $52.26 | 90500 |
| 2025-04-16 | 52.40 | $52.25 | 1.4M |
| 2025-04-15 | 52.43 | $52.36 | 1.5M |
| 2025-04-14 | 52.46 | $52.10 | 222721 |
| 2025-04-11 | 52.50 | $51.86 | 136300 |
| 2025-04-10 | 52.55 | $51.66 | 250046 |
| 2025-04-09 | 52.61 | $52.26 | 394413 |
| 2025-04-08 | 52.64 | $51.69 | 239400 |
| 2025-04-07 | 52.70 | $52.04 | 1.4M |
| 2025-04-04 | 52.74 | $51.16 | 1.1M |
| 2025-04-03 | 52.83 | $52.65 | 316417 |
| 2025-04-02 | 52.84 | $52.74 | 705510 |
| 2025-04-01 | 52.85 | $52.88 | 175303 |
| 2025-03-31 | 52.85 | $52.84 | 264400 |
| 2025-03-28 | 52.85 | $52.85 | 129800 |
| 2025-03-27 | 52.86 | $52.82 | 96220 |
| 2025-03-26 | 52.88 | $52.72 | 102400 |
| 2025-03-25 | 52.89 | $52.79 | 133559 |
| 2025-03-24 | 52.91 | $52.78 | 104544 |
| 2025-03-21 | 52.92 | $52.68 | 152241 |
| 2025-03-20 | 52.94 | $52.81 | 201014 |
| 2025-03-19 | 52.95 | $52.92 | 218249 |
| 2025-03-18 | 52.96 | $52.94 | 152500 |
| 2025-03-17 | 52.97 | $52.88 | 263600 |
| 2025-03-14 | 52.98 | $52.86 | 77224 |
| 2025-03-13 | 52.98 | $52.85 | 228722 |
| 2025-03-12 | 52.99 | $52.89 | 307900 |
| 2025-03-11 | 53.00 | $52.85 | 250700 |
| 2025-03-10 | 53.01 | $52.87 | 193000 |
| 2025-03-07 | 53.01 | $52.90 | 718100 |
| 2025-03-06 | 53.02 | $52.86 | 198442 |
| 2025-03-05 | 53.03 | $52.91 | 453314 |
| 2025-03-04 | 53.03 | $52.92 | 1.1M |
| 2025-03-03 | 53.03 | $52.90 | 265200 |
| 2025-02-28 | 53.05 | $53.12 | 429007 |
| 2025-02-27 | 53.05 | $53.09 | 537061 |
| 2025-02-26 | 53.05 | $53.07 | 115104 |
| 2025-02-25 | 53.05 | $53.08 | 149500 |
| 2025-02-24 | 53.05 | $53.07 | 134541 |
| 2025-02-21 | 53.05 | $53.05 | 150000 |
| 2025-02-20 | 53.06 | $53.05 | 157217 |
| 2025-02-19 | 53.06 | $53.07 | 101574 |
| 2025-02-18 | 53.05 | $53.06 | 301015 |
| 2025-02-14 | 53.05 | $53.04 | 317800 |
| 2025-02-13 | 53.05 | $53.02 | 290700 |
| 2025-02-12 | 53.04 | $53.02 | 131493 |
| 2025-02-11 | 53.04 | $53.02 | 219300 |
| 2025-02-10 | 53.03 | $53.01 | 152738 |
| 2025-02-07 | 53.03 | $53.00 | 179100 |
| 2025-02-06 | 53.02 | $53.00 | 211848 |
| 2025-02-05 | 53.01 | $53.01 | 419100 |
| 2025-02-04 | 53.00 | $53.00 | 315359 |
| 2025-02-03 | 53.00 | $52.97 | 440537 |
| 2025-01-31 | 52.99 | $53.16 | 626215 |
| 2025-01-30 | 52.97 | $53.14 | 144432 |
| 2025-01-29 | 52.95 | $53.15 | 113926 |
| 2025-01-28 | 52.92 | $53.14 | 252800 |
| 2025-01-27 | 52.92 | $53.07 | 159528 |
| 2025-01-24 | 52.92 | $53.11 | 83700 |
| 2025-01-23 | 52.92 | $53.07 | 141242 |
| 2025-01-22 | 52.92 | $53.07 | 211600 |
| 2025-01-21 | 52.92 | $53.02 | 139400 |
| 2025-01-17 | 52.92 | $53.01 | 182400 |
| 2025-01-16 | 52.92 | $52.93 | 112241 |
| 2025-01-15 | 52.93 | $52.96 | 213622 |
| 2025-01-14 | 52.93 | $52.94 | 274969 |
| 2025-01-13 | 52.93 | $52.90 | 125748 |
| 2025-01-10 | 52.94 | $52.87 | 201600 |
| 2025-01-08 | 52.95 | $52.86 | 119800 |
| 2025-01-07 | 52.95 | $52.84 | 543800 |
| 2025-01-06 | 52.96 | $52.87 | 112800 |
| 2025-01-03 | 52.96 | $52.83 | 239100 |
| 2025-01-02 | 52.97 | $52.78 | 469700 |
| 2024-12-31 | 52.98 | $52.77 | 167500 |
| 2024-12-30 | 52.98 | $52.75 | 172501 |
| 2024-12-27 | 53.00 | $52.70 | 196405 |
| 2024-12-26 | 53.02 | $53.09 | 72300 |
| 2024-12-24 | 53.02 | $53.09 | 70500 |
| 2024-12-23 | 53.02 | $53.07 | 77132 |
| 2024-12-20 | 53.03 | $53.06 | 206300 |
| 2024-12-19 | 53.03 | $53.03 | 118005 |
| 2024-12-18 | 53.03 | $53.03 | 433900 |
| 2024-12-17 | 53.03 | $53.05 | 723806 |
| 2024-12-16 | 53.03 | $53.05 | 87324 |
| 2024-12-13 | 53.02 | $53.03 | 74300 |
| 2024-12-12 | 53.02 | $53.02 | 101000 |
| 2024-12-11 | 53.02 | $53.01 | 120400 |
| 2024-12-10 | 53.02 | $53.02 | 304600 |
| 2024-12-09 | 53.01 | $52.99 | 109900 |
| 2024-12-06 | 53.01 | $52.97 | 95830 |
| 2024-12-05 | 53.00 | $52.91 | 193200 |
| 2024-12-04 | 53.00 | $52.95 | 194518 |
| 2024-12-03 | 53.00 | $52.92 | 272333 |
| 2024-12-02 | 53.00 | $52.91 | 175200 |
| 2024-11-29 | 52.99 | $53.15 | 90700 |
| 2024-11-27 | 52.99 | $53.12 | 163503 |
| 2024-11-26 | 52.99 | $53.11 | 119019 |
| 2024-11-25 | 52.99 | $53.09 | 103300 |
| 2024-11-22 | 52.98 | $53.09 | 327300 |
| 2024-11-21 | 52.98 | $53.05 | 209400 |
| 2024-11-20 | 52.98 | $53.07 | 148200 |
| 2024-11-19 | 52.97 | $53.02 | 68535 |
| 2024-11-18 | 52.97 | $53.05 | 92105 |
| 2024-11-15 | 52.97 | $53.00 | 310101 |
| 2024-11-14 | 52.96 | $52.98 | 91500 |
| 2024-11-13 | 52.96 | $52.96 | 274200 |
| 2024-11-12 | 52.95 | $52.94 | 89633 |
| 2024-11-11 | 52.95 | $52.93 | 97700 |
| 2024-11-08 | 52.95 | $52.94 | 443510 |
| 2024-11-07 | 52.95 | $52.89 | 128200 |
| 2024-11-06 | 52.95 | $52.89 | 224500 |
| 2024-11-05 | 52.95 | $52.91 | 108300 |
| 2024-11-04 | 52.94 | $52.86 | 113840 |
| 2024-11-01 | 52.94 | $52.83 | 149400 |
| 2024-10-31 | 52.94 | $53.06 | 94500 |
| 2024-10-30 | 52.93 | $53.11 | 455281 |
| 2024-10-29 | 52.91 | $53.04 | 79100 |
| 2024-10-28 | 52.90 | $53.03 | 29102 |
| 2024-10-25 | 52.90 | $53.02 | 107019 |
| 2024-10-24 | 52.90 | $52.99 | 48929 |
| 2024-10-23 | 52.90 | $52.98 | 55100 |
| 2024-10-22 | 52.90 | $52.99 | 74538 |
| 2024-10-21 | 52.90 | $52.96 | 277746 |
| 2024-10-18 | 52.90 | $52.93 | 44400 |
| 2024-10-17 | 52.90 | $52.92 | 194815 |
| 2024-10-16 | 52.91 | $52.87 | 154949 |
| 2024-10-15 | 52.91 | $52.92 | 52740 |
| 2024-10-14 | 52.91 | $52.88 | 141000 |
| 2024-10-11 | 52.91 | $52.89 | 330346 |
| 2024-10-10 | 52.91 | $52.86 | 293800 |
| 2024-10-09 | 52.91 | $52.87 | 90442 |
| 2024-10-08 | 52.91 | $52.88 | 164657 |
| 2024-10-07 | 52.90 | $52.83 | 126042 |
| 2024-10-04 | 52.90 | $52.81 | 166948 |
| 2024-10-03 | 52.90 | $52.81 | 141236 |
| 2024-10-02 | 52.90 | $52.81 | 364600 |
| 2024-10-01 | 52.90 | $52.79 | 154800 |
| 2024-09-30 | 52.90 | $53.04 | 174300 |
| 2024-09-27 | 52.90 | $53.03 | 750600 |
| 2024-09-26 | 52.90 | $53.00 | 86500 |
| 2024-09-25 | 52.90 | $53.00 | 112700 |
| 2024-09-24 | 52.89 | $52.96 | 87300 |
| 2024-09-23 | 52.90 | $52.97 | 102747 |
| 2024-09-20 | 52.90 | $52.94 | 48800 |
| 2024-09-19 | 52.90 | $52.94 | 621200 |
| 2024-09-18 | 52.90 | $52.94 | 39200 |
| 2024-09-17 | 52.89 | $52.93 | 60000 |
| 2024-09-16 | 52.89 | $52.88 | 71200 |
| 2024-09-13 | 52.89 | $52.88 | 92487 |
| 2024-09-12 | 52.88 | $52.83 | 105200 |
| 2024-09-11 | 52.87 | $52.83 | 49145 |
| 2024-09-10 | 52.87 | $52.81 | 46111 |
| 2024-09-09 | 52.86 | $52.87 | 75300 |
| 2024-09-06 | 52.85 | $52.78 | 68008 |
| 2024-09-05 | 52.85 | $52.79 | 35100 |
| 2024-09-04 | 52.84 | $52.87 | 50200 |
| 2024-09-03 | 52.84 | $52.73 | 48525 |
| 2024-08-30 | 52.84 | $53.00 | 116200 |
| 2024-08-29 | 52.82 | $52.99 | 49800 |
| 2024-08-28 | 52.81 | $52.98 | 41401 |
| 2024-08-27 | 52.81 | $52.97 | 48700 |
| 2024-08-26 | 52.81 | $52.98 | 65737 |
| 2024-08-23 | 52.81 | $52.97 | 58038 |
| 2024-08-22 | 52.81 | $52.95 | 67400 |
| 2024-08-21 | 52.81 | $52.92 | 104400 |
| 2024-08-20 | 52.82 | $52.87 | 31669 |
| 2024-08-19 | 52.82 | $52.88 | 101100 |
| 2024-08-16 | 52.82 | $52.84 | 38900 |
| 2024-08-15 | 52.83 | $52.69 | 50772 |
| 2024-08-14 | 52.84 | $52.74 | 31235 |
| 2024-08-13 | 52.85 | $52.71 | 68500 |
| 2024-08-12 | 52.86 | $52.71 | 88618 |
| 2024-08-09 | 52.86 | $52.71 | 46800 |
| 2024-08-08 | 52.87 | $52.65 | 60454 |
| 2024-08-07 | 52.87 | $52.71 | 104800 |
| 2024-08-06 | 52.88 | $52.72 | 179600 |
| 2024-08-05 | 52.88 | $52.72 | 73200 |
| 2024-08-02 | 52.89 | $52.76 | 173300 |
| 2024-08-01 | 52.88 | $52.74 | 49900 |
| 2024-07-31 | 52.89 | $52.98 | 110500 |
| 2024-07-30 | 52.87 | $52.97 | 131327 |
| 2024-07-29 | 52.86 | $53.00 | 53302 |
| 2024-07-26 | 52.86 | $52.97 | 129114 |
| 2024-07-25 | 52.85 | $52.99 | 53827 |
| 2024-07-24 | 52.85 | $52.98 | 110300 |
| 2024-07-23 | 52.85 | $52.94 | 91901 |
| 2024-07-22 | 52.85 | $52.96 | 44000 |
| 2024-07-19 | 52.85 | $52.94 | 28500 |
| 2024-07-18 | 52.84 | $52.90 | 42074 |
| 2024-07-17 | 52.84 | $52.90 | 95528 |
| 2024-07-16 | 52.84 | $52.89 | 131826 |
| 2024-07-15 | 52.84 | $52.84 | 136800 |
| 2024-07-12 | 52.84 | $52.79 | 86800 |
| 2024-07-11 | 52.84 | $52.79 | 92400 |
| 2024-07-10 | 52.84 | $52.76 | 83800 |
| 2024-07-09 | 52.84 | $52.81 | 67000 |
| 2024-07-08 | 52.84 | $52.80 | 329442 |
| 2024-07-05 | 52.83 | $52.73 | 49600 |
| 2024-07-03 | 52.84 | $52.77 | 65412 |
| 2024-07-02 | 52.83 | $52.71 | 86300 |
| 2024-07-01 | 52.83 | $52.69 | 84200 |
| 2024-06-28 | 52.85 | $52.94 | 73108 |
| 2024-06-27 | 52.85 | $52.94 | 47900 |
| 2024-06-26 | 52.85 | $52.94 | 85348 |
| 2024-06-25 | 52.85 | $52.92 | 72600 |
| 2024-06-24 | 52.85 | $52.95 | 32300 |
| 2024-06-21 | 52.85 | $52.93 | 33900 |
| 2024-06-20 | 52.84 | $52.86 | 57625 |
| 2024-06-18 | 52.85 | $52.86 | 65626 |
| 2024-06-17 | 52.85 | $52.86 | 45100 |
| 2024-06-14 | 52.85 | $52.81 | 56000 |
| 2024-06-13 | 52.85 | $52.86 | 79022 |
| 2024-06-12 | 52.85 | $52.83 | 48700 |
| 2024-06-11 | 52.85 | $52.80 | 33102 |
| 2024-06-10 | 52.84 | $52.79 | 42741 |
| 2024-06-07 | 52.84 | $52.78 | 276019 |
| 2024-06-06 | 52.84 | $52.72 | 180716 |
| 2024-06-05 | 52.84 | $52.74 | 48100 |
| 2024-06-04 | 52.84 | $52.76 | 59100 |
| 2024-06-03 | 52.83 | $52.71 | 93900 |
| 2024-05-31 | 52.82 | $52.96 | 28900 |
| 2024-05-30 | 52.81 | $52.95 | 96415 |
| 2024-05-29 | 52.79 | $52.91 | 181925 |
| 2024-05-28 | 52.78 | $52.91 | 181822 |
| 2024-05-24 | 52.78 | $52.93 | 58700 |
| 2024-05-23 | 52.77 | $52.93 | 34917 |
| 2024-05-22 | 52.76 | $52.90 | 58914 |
| 2024-05-21 | 52.76 | $52.93 | 23324 |
| 2024-05-20 | 52.75 | $52.89 | 45700 |
| 2024-05-17 | 52.74 | $52.86 | 36800 |
| 2024-05-16 | 52.73 | $52.83 | 47500 |
| 2024-05-15 | 52.73 | $52.81 | 124636 |
| 2024-05-14 | 52.73 | $52.82 | 56737 |
| 2024-05-13 | 52.72 | $52.76 | 65500 |
| 2024-05-10 | 52.72 | $52.76 | 57500 |
| 2024-05-09 | 52.71 | $52.72 | 78100 |
| 2024-05-08 | 52.71 | $52.72 | 755600 |
| 2024-05-07 | 52.71 | $52.67 | 50000 |
| 2024-05-06 | 52.71 | $52.62 | 24700 |
| 2024-05-03 | 52.71 | $52.61 | 72438 |
| 2024-05-02 | 52.71 | $52.59 | 34614 |
| 2024-05-01 | 52.70 | $52.60 | 67312 |
| 2024-04-30 | 52.70 | $52.75 | 57100 |
| 2024-04-29 | 52.69 | $52.80 | 56341 |
| 2024-04-26 | 52.68 | $52.81 | 41908 |
| 2024-04-25 | 52.68 | $52.70 | 33400 |
| 2024-04-24 | 52.69 | $52.93 | 26718 |
| 2024-04-23 | 52.68 | $52.73 | 33900 |
| 2024-04-22 | 52.68 | $52.72 | 50800 |
| 2024-04-19 | 52.67 | $52.69 | 183000 |
| 2024-04-18 | 52.67 | $52.71 | 31900 |
| 2024-04-17 | 52.67 | $52.80 | 24600 |
| 2024-04-16 | 52.66 | $52.73 | 268600 |
| 2024-04-15 | 52.65 | $52.68 | 36900 |
| 2024-04-12 | 52.64 | $52.70 | 37400 |
| 2024-04-11 | 52.64 | $52.66 | 21505 |
| 2024-04-10 | 52.64 | $52.64 | 15300 |
| 2024-04-09 | 52.63 | $52.64 | 22900 |
| 2024-04-08 | 52.63 | $52.62 | 22221 |
| 2024-04-05 | 52.62 | $52.62 | 29238 |
| 2024-04-04 | 52.61 | $52.56 | 27137 |
| 2024-04-03 | 52.61 | $52.56 | 45600 |
| 2024-04-02 | 52.60 | $52.59 | 45706 |
| 2024-04-01 | 52.59 | $52.57 | 24300 |
| 2024-03-28 | 52.58 | $52.82 | 22235 |
| 2024-03-27 | 52.57 | $52.79 | 36500 |
| 2024-03-26 | 52.56 | $52.74 | 123600 |
| 2024-03-25 | 52.56 | $52.72 | 14525 |
| 2024-03-22 | 52.55 | $52.64 | 22400 |
| 2024-03-21 | 52.54 | $52.60 | 38806 |
| 2024-03-20 | 52.54 | $52.66 | 19614 |
| 2024-03-19 | 52.54 | $52.62 | 17600 |
| 2024-03-18 | 52.53 | $52.60 | 16824 |
| 2024-03-15 | 52.52 | $52.54 | 23600 |
| 2024-03-14 | 52.52 | $52.60 | 19400 |
| 2024-03-13 | 52.52 | $52.60 | 43300 |
| 2024-03-12 | 52.52 | $52.54 | 15008 |
| 2024-03-11 | 52.51 | $52.53 | 13100 |
| 2024-03-08 | 52.51 | $52.47 | 16700 |
| 2024-03-07 | 52.51 | $52.47 | 38300 |
| 2024-03-06 | 52.51 | $52.47 | 15018 |
| 2024-03-05 | 52.50 | $52.41 | 22000 |
| 2024-03-04 | 52.50 | $52.45 | 21930 |
| 2024-03-01 | 52.49 | $52.33 | 32600 |
| 2024-02-29 | 52.49 | $52.64 | 60309 |
| 2024-02-28 | 52.49 | $52.66 | 27600 |
| 2024-02-27 | 52.49 | $52.59 | 104629 |
| 2024-02-26 | 52.49 | $52.56 | 26504 |
| 2024-02-23 | 52.49 | $52.55 | 27217 |
| 2024-02-22 | 52.49 | $52.52 | 20637 |
| 2024-02-21 | 52.49 | $52.55 | 16100 |
| 2024-02-20 | 52.49 | $52.50 | 29508 |
| 2024-02-16 | 52.49 | $52.51 | 18300 |
| 2024-02-15 | 52.48 | $52.48 | 21706 |
| 2024-02-14 | 52.48 | $52.49 | 87700 |
| 2024-02-13 | 52.47 | $52.63 | 19600 |
| 2024-02-12 | 52.46 | $52.47 | 16619 |
| 2024-02-09 | 52.46 | $52.44 | 46900 |
| 2024-02-08 | 52.45 | $52.47 | 41300 |
| 2024-02-07 | 52.44 | $52.38 | 198300 |
| 2024-02-06 | 52.44 | $52.38 | 109347 |
| 2024-02-05 | 52.43 | $52.36 | 29500 |
| 2024-02-02 | 52.42 | $52.35 | 35800 |
| 2024-02-01 | 52.42 | $52.30 | 38800 |
| 2024-01-31 | 52.41 | $52.63 | 23800 |
| 2024-01-30 | 52.39 | $52.61 | 23400 |
| 2024-01-29 | 52.37 | $52.57 | 31404 |
| 2024-01-26 | 52.34 | $52.56 | 24631 |
| 2024-01-25 | 52.32 | $52.57 | 36904 |
| 2024-01-24 | 52.31 | $52.50 | 15800 |
| 2024-01-23 | 52.30 | $52.54 | 41400 |
| 2024-01-22 | 52.29 | $52.48 | 52400 |
| 2024-01-19 | 52.28 | $52.41 | 43248 |
| 2024-01-18 | 52.28 | $52.39 | 39914 |
| 2024-01-17 | 52.27 | $52.40 | 27118 |
| 2024-01-16 | 52.26 | $52.38 | 22727 |
| 2024-01-12 | 52.25 | $52.39 | 50024 |
| 2024-01-11 | 52.25 | $52.30 | 59209 |
| 2024-01-10 | 52.24 | $52.29 | 16740 |
| 2024-01-09 | 52.23 | $52.31 | 29700 |
| 2024-01-08 | 52.23 | $52.24 | 20300 |
| 2024-01-05 | 52.22 | $52.24 | 21334 |
| 2024-01-04 | 52.21 | $52.25 | 66931 |
| 2024-01-03 | 52.21 | $52.18 | 21600 |
| 2024-01-02 | 52.20 | $52.21 | 33600 |
| 2023-12-29 | 52.20 | $52.13 | 16212 |
| 2023-12-28 | 52.21 | $52.11 | 11616 |
| 2023-12-27 | 52.22 | $52.13 | 25038 |
| 2023-12-26 | 52.23 | $52.29 | 23521 |
| 2023-12-22 | 52.23 | $52.33 | 43800 |
| 2023-12-21 | 52.22 | $52.30 | 28200 |
| 2023-12-20 | 52.22 | $52.35 | 21900 |
| 2023-12-19 | 52.22 | $52.33 | 54400 |
| 2023-12-18 | 52.21 | $52.26 | 16700 |
| 2023-12-15 | 52.21 | $52.26 | 34900 |
| 2023-12-14 | 52.20 | $52.19 | 57400 |
| 2023-12-13 | 52.20 | $52.26 | 45238 |
| 2023-12-12 | 52.19 | $52.15 | 30600 |
| 2023-12-11 | 52.18 | $52.10 | 381921 |
| 2023-12-08 | 52.17 | $52.20 | 204201 |
| 2023-12-07 | 52.16 | $52.10 | 30500 |
| 2023-12-06 | 52.15 | $52.12 | 32300 |
| 2023-12-05 | 52.15 | $52.12 | 40820 |
| 2023-12-04 | 52.14 | $52.12 | 38800 |
| 2023-12-01 | 52.13 | $52.12 | 16300 |
| 2023-11-30 | 52.12 | $52.27 | 16800 |
| 2023-11-29 | 52.11 | $52.44 | 302814 |
| 2023-11-28 | 52.09 | $52.28 | 30222 |
| 2023-11-27 | 52.08 | $52.25 | 37721 |
| 2023-11-24 | 52.07 | $52.21 | 15128 |
| 2023-11-22 | 52.07 | $52.27 | 82718 |
| 2023-11-21 | 52.06 | $52.32 | 443406 |
| 2023-11-20 | 52.05 | $52.19 | 35925 |
| 2023-11-17 | 52.04 | $52.16 | 30200 |
| 2023-11-16 | 52.04 | $52.17 | 18100 |
| 2023-11-15 | 52.03 | $52.12 | 17700 |
| 2023-11-14 | 52.02 | $52.06 | 12721 |
| 2023-11-13 | 52.02 | $52.03 | 92700 |
| 2023-11-10 | 52.02 | $51.89 | 33200 |
| 2023-11-09 | 52.03 | $51.97 | 30200 |
| 2023-11-08 | 52.03 | $51.92 | 37601 |
| 2023-11-07 | 52.03 | $52.03 | 27100 |
| 2023-11-06 | 52.03 | $51.96 | 20800 |
| 2023-11-03 | 52.03 | $51.93 | 50254 |
| 2023-11-02 | 52.04 | $51.96 | 136130 |
| 2023-11-01 | 52.04 | $51.95 | 135800 |
| 2023-10-31 | 52.04 | $52.15 | 34100 |
| 2023-10-30 | 52.03 | $52.10 | 32522 |
| 2023-10-27 | 52.02 | $52.08 | 22426 |
| 2023-10-26 | 52.03 | $52.06 | 27200 |
| 2023-10-25 | 52.03 | $52.08 | 21116 |
| 2023-10-24 | 52.03 | $52.09 | 55100 |
| 2023-10-23 | 52.04 | $52.07 | 51100 |
| 2023-10-20 | 52.04 | $52.10 | 19900 |
| 2023-10-19 | 52.04 | $52.04 | 27700 |
| 2023-10-18 | 52.05 | $52.02 | 59200 |
| 2023-10-17 | 52.05 | $52.02 | 19125 |
| 2023-10-16 | 52.05 | $52.02 | 28000 |
| 2023-10-13 | 52.05 | $52.02 | 493100 |
| 2023-10-12 | 52.05 | $52.01 | 24100 |
| 2023-10-11 | 52.05 | $51.97 | 22117 |
| 2023-10-10 | 52.05 | $52.03 | 14045 |
| 2023-10-09 | 52.05 | $51.98 | 12000 |
| 2023-10-06 | 52.05 | $51.99 | 61709 |
| 2023-10-05 | 52.04 | $51.95 | 17310 |
| 2023-10-04 | 52.04 | $51.94 | 23402 |
| 2023-10-03 | 52.04 | $51.97 | 20500 |
| 2023-10-02 | 52.04 | $51.99 | 31415 |
| 2023-09-29 | 52.03 | $52.16 | 27109 |
| 2023-09-28 | 52.03 | $52.16 | 147129 |
| 2023-09-27 | 52.03 | $52.16 | 34500 |
| 2023-09-26 | 52.02 | $52.16 | 20400 |
| 2023-09-25 | 52.02 | $52.13 | 12909 |
| 2023-09-22 | 52.01 | $52.13 | 9900 |
| 2023-09-21 | 52.01 | $52.13 | 13612 |
| 2023-09-20 | 52.00 | $52.02 | 24800 |
| 2023-09-19 | 52.00 | $52.06 | 31534 |
| 2023-09-18 | 51.99 | $52.07 | 86900 |
| 2023-09-15 | 51.99 | $52.03 | 45200 |
| 2023-09-14 | 51.98 | $52.01 | 41800 |
| 2023-09-13 | 51.98 | $51.99 | 301900 |
| 2023-09-12 | 51.97 | $51.96 | 32900 |
| 2023-09-11 | 51.97 | $51.95 | 6600 |
| 2023-09-08 | 51.96 | $51.92 | 53007 |
| 2023-09-07 | 51.96 | $51.90 | 24800 |
| 2023-09-06 | 51.95 | $51.90 | 36100 |
| 2023-09-05 | 51.95 | $51.89 | 30826 |
| 2023-09-01 | 51.94 | $51.87 | 18500 |
| 2023-08-31 | 51.93 | $52.12 | 24100 |
| 2023-08-30 | 51.92 | $52.10 | 37500 |
| 2023-08-29 | 51.90 | $52.08 | 18500 |
| 2023-08-28 | 51.89 | $52.05 | 15600 |
| 2023-08-25 | 51.88 | $52.04 | 18100 |
| 2023-08-24 | 51.87 | $52.01 | 15901 |
| 2023-08-23 | 51.87 | $52.00 | 25700 |
| 2023-08-22 | 51.86 | $52.00 | 17049 |
| 2023-08-21 | 51.85 | $51.97 | 11807 |
| 2023-08-18 | 51.84 | $51.95 | 24417 |
| 2023-08-17 | 51.84 | $51.95 | 46746 |
| 2023-08-16 | 51.82 | $51.91 | 34320 |
| 2023-08-15 | 51.81 | $51.90 | 9100 |
| 2023-08-14 | 51.80 | $51.84 | 15300 |
| 2023-08-11 | 51.78 | $51.83 | 34800 |
| 2023-08-10 | 51.77 | $51.82 | 5600 |
| 2023-08-09 | 51.76 | $51.78 | 25811 |
| 2023-08-08 | 51.75 | $51.79 | 4429 |
| 2023-08-07 | 51.74 | $51.78 | 13504 |
| 2023-08-04 | 51.72 | $51.76 | 22046 |
| 2023-08-03 | 51.71 | $51.78 | 10508 |
| 2023-08-02 | 51.70 | $51.76 | 17800 |
| 2023-08-01 | 51.68 | $51.78 | 18813 |
| 2023-07-31 | 51.67 | $51.94 | 13200 |
| 2023-07-28 | 51.65 | $51.93 | 11943 |
| 2023-07-27 | 51.64 | $51.92 | 20000 |
| 2023-07-26 | 51.63 | $51.84 | 70642 |
| 2023-07-25 | 51.61 | $51.82 | 80409 |
| 2023-07-24 | 51.60 | $51.80 | 30605 |
| 2023-07-21 | 51.59 | $51.77 | 6300 |
| 2023-07-20 | 51.58 | $51.68 | 159300 |
| 2023-07-19 | 51.58 | $51.67 | 54300 |
| 2023-07-18 | 51.57 | $51.63 | 11937 |
| 2023-07-17 | 51.56 | $51.61 | 16207 |
| 2023-07-14 | 51.55 | $51.55 | 73500 |
| 2023-07-13 | 51.55 | $51.58 | 10721 |
| 2023-07-12 | 51.54 | $51.55 | 37800 |
| 2023-07-11 | 51.53 | $51.56 | 44000 |
| 2023-07-10 | 51.53 | $51.54 | 21400 |
| 2023-07-07 | 51.52 | $51.53 | 10414 |
| 2023-07-06 | 51.51 | $51.50 | 28200 |
| 2023-07-05 | 51.50 | $51.48 | 13827 |
| 2023-07-03 | 51.49 | $51.46 | 11300 |
| 2023-06-30 | 51.48 | $51.67 | 17445 |
| 2023-06-29 | 51.46 | $51.64 | 22300 |
| 2023-06-28 | 51.45 | $51.62 | 83703 |
| 2023-06-27 | 51.44 | $51.61 | 27400 |
| 2023-06-26 | 51.44 | $51.61 | 8200 |
| 2023-06-23 | 51.43 | $51.59 | 6411 |
| 2023-06-22 | 51.42 | $51.57 | 16900 |
| 2023-06-21 | 51.42 | $51.54 | 21600 |
| 2023-06-20 | 51.41 | $51.52 | 15500 |
| 2023-06-16 | 51.41 | $51.52 | 41326 |
| 2023-06-15 | 51.40 | $51.44 | 103700 |
| 2023-06-14 | 51.40 | $51.45 | 7800 |
| 2023-06-13 | 51.40 | $51.42 | 12833 |
| 2023-06-12 | 51.39 | $51.40 | 14343 |
| 2023-06-09 | 51.39 | $51.39 | 2417 |
| 2023-06-08 | 51.39 | $51.36 | 12900 |
| 2023-06-07 | 51.39 | $51.33 | 20200 |
| 2023-06-06 | 51.39 | $51.32 | 4200 |
| 2023-06-05 | 51.40 | $51.29 | 12483 |
| 2023-06-02 | 51.40 | $51.28 | 9500 |
| 2023-06-01 | 51.40 | $51.26 | 136518 |
| 2023-05-31 | 51.41 | $51.49 | 6142 |
| 2023-05-30 | 51.40 | $51.49 | 7900 |
| 2023-05-26 | 51.39 | $51.46 | 16100 |
| 2023-05-25 | 51.39 | $51.50 | 5900 |
| 2023-05-24 | 51.39 | $51.45 | 4300 |
| 2023-05-23 | 51.39 | $51.44 | 9800 |
| 2023-05-22 | 51.39 | $51.43 | 6000 |
| 2023-05-19 | 51.39 | $51.42 | 13612 |
| 2023-05-18 | 51.39 | $51.41 | 4300 |
| 2023-05-17 | 51.39 | $51.41 | 1732 |
| 2023-05-16 | 51.39 | $51.39 | 1900 |
| 2023-05-15 | 51.39 | $51.36 | 19121 |
| 2023-05-12 | 51.38 | $51.37 | 4949 |
| 2023-05-11 | 51.38 | $51.35 | 4816 |
| 2023-05-10 | 51.38 | $51.34 | 1000 |
| 2023-05-09 | 51.38 | $51.39 | 20900 |
| 2023-05-08 | 51.37 | $51.38 | 13000 |
| 2023-05-05 | 51.37 | $51.36 | 12440 |
| 2023-05-04 | 51.36 | $51.34 | 31102 |
| 2023-05-03 | 51.36 | $51.33 | 135000 |
| 2023-05-02 | 51.35 | $51.33 | 4932 |
| 2023-05-01 | 51.34 | $51.31 | 6500 |
| 2023-04-28 | 51.34 | $51.51 | 11214 |
| 2023-04-27 | 51.33 | $51.47 | 5600 |
| 2023-04-26 | 51.32 | $51.45 | 11342 |
| 2023-04-25 | 51.30 | $51.44 | 10300 |
| 2023-04-24 | 51.29 | $51.42 | 5804 |
| 2023-04-21 | 51.28 | $51.42 | 8337 |
| 2023-04-20 | 51.27 | $51.39 | 1900 |
| 2023-04-19 | 51.26 | $51.38 | 2800 |
| 2023-04-18 | 51.24 | $51.38 | 5013 |
| 2023-04-17 | 51.24 | $51.31 | 4300 |
| 2023-04-14 | 51.23 | $51.31 | 6100 |
| 2023-04-13 | 51.23 | $51.30 | 3200 |
| 2023-04-12 | 51.23 | $51.31 | 5800 |
| 2023-04-11 | 51.22 | $51.29 | 5221 |
| 2023-04-10 | 51.23 | $51.27 | 3700 |
| 2023-04-06 | 51.24 | $51.29 | 3500 |
| 2023-04-05 | 51.25 | $51.24 | 3000 |
| 2023-04-04 | 51.27 | $51.13 | 5104 |
| 2023-04-03 | 51.29 | $51.12 | 4410 |
| 2023-03-31 | 51.31 | $51.33 | 3326 |
| 2023-03-30 | 51.32 | $51.27 | 8200 |
| 2023-03-29 | 51.33 | $51.27 | 1301 |
| 2023-03-28 | 51.34 | $51.21 | 5500 |
| 2023-03-27 | 51.36 | $51.20 | 6406 |
| 2023-03-24 | 51.39 | $51.20 | 2609 |
| 2023-03-23 | 51.41 | $51.15 | 6200 |
| 2023-03-22 | 51.43 | $51.15 | 5000 |
| 2023-03-21 | 51.46 | $51.10 | 18601 |
| 2023-03-20 | 51.49 | $51.27 | 5100 |
| 2023-03-17 | 51.50 | $51.28 | 4448 |
| 2023-03-16 | 51.52 | $51.15 | 4700 |
| 2023-03-15 | 51.55 | $51.33 | 17700 |
| 2023-03-14 | 51.56 | $51.16 | 17600 |
| 2023-03-13 | 51.59 | $51.49 | 9900 |
| 2023-03-10 | 51.59 | $51.51 | 23247 |
| 2023-03-09 | 51.60 | $51.52 | 4800 |
| 2023-03-08 | 51.60 | $51.56 | 38419 |
| 2023-03-07 | 51.60 | $51.53 | 11133 |
| 2023-03-06 | 51.59 | $51.51 | 38324 |
| 2023-03-03 | 51.58 | $51.52 | 14800 |
| 2023-03-02 | 51.57 | $51.50 | 23800 |
| 2023-03-01 | 51.56 | $51.49 | 33000 |
| 2023-02-28 | 51.56 | $51.66 | 175800 |
| 2023-02-27 | 51.55 | $51.64 | 19445 |
| 2023-02-24 | 51.54 | $51.63 | 5400 |
| 2023-02-23 | 51.53 | $51.67 | 700 |
| 2023-02-22 | 51.51 | $51.63 | 3320 |
| 2023-02-21 | 51.50 | $51.66 | 2200 |
| 2023-02-17 | 51.48 | $51.65 | 4500 |
| 2023-02-16 | 51.46 | $51.67 | 8322 |
| 2023-02-15 | 51.44 | $51.62 | 2223 |
| 2023-02-14 | 51.42 | $51.58 | 5007 |
| 2023-02-13 | 51.39 | $51.67 | 6102 |
| 2023-02-10 | 51.35 | $51.63 | 2011 |
| 2023-02-09 | 51.31 | $51.64 | 8831 |
| 2023-02-08 | 51.27 | $51.62 | 499800 |
| 2023-02-07 | 51.22 | $51.48 | 132 |
| 2023-02-06 | 51.19 | $51.34 | 2400 |
| 2023-02-03 | 51.15 | $51.35 | 2800 |
| 2023-02-02 | 51.12 | $51.36 | 11733 |
| 2023-02-01 | 51.09 | $51.25 | 2600 |
| 2023-01-31 | 51.06 | $51.50 | 3100 |
| 2023-01-30 | 51.02 | $51.49 | 1220 |
| 2023-01-27 | 50.97 | $51.41 | 2000 |
| 2023-01-26 | 50.93 | $51.37 | 4027 |
| 2023-01-25 | 50.90 | $51.34 | 2900 |
| 2023-01-24 | 50.87 | $51.32 | 1222 |
| 2023-01-23 | 50.84 | $51.29 | 2900 |
| 2023-01-20 | 50.81 | $51.29 | 5900 |
| 2023-01-19 | 50.78 | $51.22 | 8020 |
| 2023-01-18 | 50.76 | $51.18 | 2642 |
| 2023-01-17 | 50.73 | $51.01 | 1517 |
| 2023-01-13 | 50.71 | $50.90 | 3100 |
| 2023-01-12 | 50.70 | $50.86 | 1822 |
| 2023-01-11 | 50.69 | $50.75 | 9400 |
| 2023-01-10 | 50.68 | $50.73 | 1214 |
| 2023-01-09 | 50.66 | $50.74 | 600 |
| 2023-01-06 | 50.65 | $50.72 | 100 |
| 2023-01-05 | 50.64 | $50.69 | 641 |
| 2023-01-04 | 50.63 | $50.69 | 500 |
| 2023-01-03 | 50.61 | $50.73 | 300 |
| 2022-12-30 | 50.60 | $50.63 | 1900 |
| 2022-12-29 | 50.59 | $50.57 | 800 |
| 2022-12-28 | 50.59 | $50.57 | 300 |
| 2022-12-27 | 50.59 | $50.78 | 3301 |
| 2022-12-23 | 50.58 | $50.78 | 200 |
| 2022-12-22 | 50.57 | $50.74 | 100 |
| 2022-12-21 | 50.56 | $50.71 | 700 |
| 2022-12-20 | 50.56 | $50.69 | 2400 |
| 2022-12-19 | 50.55 | $50.69 | 2806 |
| 2022-12-16 | 50.54 | $50.66 | 848 |
| 2022-12-15 | 50.52 | $50.61 | 4900 |
| 2022-12-14 | 50.49 | $50.72 | 6900 |
| 2022-12-13 | 50.46 | $50.53 | 631 |
| 2022-12-12 | 50.44 | $50.53 | 6649 |
| 2022-12-09 | 50.41 | $50.51 | 2700 |
| 2022-12-08 | 50.38 | $50.47 | 400 |
| 2022-12-07 | 50.35 | $50.46 | 923 |
| 2022-12-06 | 50.32 | $50.45 | 2700 |
| 2022-12-05 | 50.29 | $50.43 | 100 |
| 2022-12-02 | 50.26 | $50.43 | 1349 |
| 2022-12-01 | 50.23 | $50.41 | 520 |
| 2022-11-30 | 50.19 | $50.64 | 6800 |
| 2022-11-29 | 50.14 | $50.64 | 22703 |
| 2022-11-28 | 50.10 | $50.59 | 1123 |
| 2022-11-25 | 50.06 | $50.57 | 1423 |
| 2022-11-23 | 50.02 | $50.55 | 2700 |
| 2022-11-22 | 49.98 | $50.53 | 3600 |
| 2022-11-21 | 49.94 | $50.53 | 18715 |
| 2022-11-18 | 49.91 | $50.48 | 3346 |
| 2022-11-17 | 49.87 | $50.30 | 4346 |
| 2022-11-16 | 49.84 | $50.12 | 3131 |
| 2022-11-15 | 49.81 | $50.10 | 1600 |
| 2022-11-14 | 49.79 | $50.07 | 700 |
| 2022-11-11 | 49.77 | $49.93 | 300 |
| 2022-11-10 | 49.75 | $49.93 | 813 |
| 2022-11-09 | 49.75 | $49.90 | 2300 |
| 2022-11-08 | 49.74 | $49.85 | 1744 |
| 2022-11-07 | 49.74 | $49.85 | 2100 |
| 2022-11-04 | 49.75 | $49.83 | 1402 |
| 2022-11-03 | 49.76 | $49.75 | 2200 |
| 2022-11-02 | 49.77 | $49.69 | 400 |
| 2022-11-01 | 49.78 | $49.67 | 3305 |
| 2022-10-31 | 49.79 | $49.83 | 2406 |
| 2022-10-28 | 49.79 | $49.79 | 402 |
| 2022-10-27 | 49.81 | $49.74 | 110 |
| 2022-10-26 | 49.85 | $49.76 | 100 |
| 2022-10-25 | 49.89 | $49.77 | 1224 |
| 2022-10-24 | 49.93 | $49.75 | 345 |
| 2022-10-21 | 49.97 | $49.72 | 100 |
| 2022-10-20 | 50.02 | $49.66 | 500 |
| 2022-10-19 | 50.07 | $49.67 | 800 |
| 2022-10-18 | 50.12 | $49.66 | 1247 |
| 2022-10-17 | 50.17 | $49.63 | 1000 |
| 2022-10-14 | 50.23 | $49.58 | 726 |
| 2022-10-13 | 50.28 | $49.82 | 910 |
| 2022-10-12 | 50.33 | $49.80 | 3126 |
| 2022-10-11 | 50.38 | $49.92 | 5600 |
| 2022-10-10 | 50.43 | $50.03 | 900 |
| 2022-10-07 | 50.47 | $50.05 | 1600 |
| 2022-10-06 | 50.51 | $49.87 | 610 |
| 2022-10-05 | 50.55 | $49.84 | 900 |
| 2022-10-04 | 50.59 | $49.81 | 800 |
| 2022-10-03 | 50.64 | $49.85 | 9547 |
| 2022-09-30 | 50.68 | $50.33 | 514 |
| 2022-09-29 | 50.70 | $50.47 | 2300 |
| 2022-09-28 | 50.72 | $50.52 | 1520 |
| 2022-09-27 | 50.74 | $50.53 | 3314 |
| 2022-09-26 | 50.76 | $50.67 | 100 |
| 2022-09-23 | 50.78 | $50.68 | 2000 |
| 2022-09-22 | 50.80 | $50.63 | 10126 |
| 2022-09-21 | 50.83 | $50.63 | 604 |
| 2022-09-20 | 50.86 | $50.76 | 500 |
| 2022-09-19 | 50.88 | $50.75 | 100 |
| 2022-09-16 | 50.90 | $50.73 | 300 |
| 2022-09-15 | 50.93 | $50.77 | — |
| 2022-09-14 | 50.96 | $50.76 | 801 |
| 2022-09-13 | 50.98 | $50.86 | 202 |
| 2022-09-12 | 50.99 | $50.84 | 129 |
| 2022-09-09 | 51.01 | $50.85 | 900 |
| 2022-09-08 | 51.01 | $50.73 | 427 |
| 2022-09-07 | 51.02 | $50.72 | 122 |
| 2022-09-06 | 51.02 | $50.71 | 100 |
| 2022-09-02 | 51.02 | $50.71 | 100 |
| 2022-09-01 | 51.01 | $50.68 | 400 |
| 2022-08-31 | 51.00 | $50.89 | 100 |
| 2022-08-30 | 50.97 | $50.83 | 838 |
| 2022-08-29 | 50.95 | $50.93 | 243 |
| 2022-08-26 | 50.93 | $51.12 | 708 |
| 2022-08-25 | 50.89 | $51.13 | 2500 |
| 2022-08-24 | 50.85 | $51.21 | 1000 |
| 2022-08-23 | 50.79 | $51.21 | 635 |
| 2022-08-22 | 50.74 | $51.18 | 100 |
| 2022-08-19 | 50.68 | $51.18 | 111 |
| 2022-08-18 | 50.63 | $51.31 | 54 |
| 2022-08-17 | 50.56 | $51.30 | 1115 |
| 2022-08-16 | 50.49 | $51.17 | 500 |
| 2022-08-15 | 50.42 | $51.16 | 100 |
| 2022-08-12 | 50.36 | $51.15 | 600 |
| 2022-08-11 | 50.29 | $50.91 | 200 |
| 2022-08-10 | 50.24 | $50.91 | 219 |
| 2022-08-09 | 50.19 | $50.65 | 3209 |
| 2022-08-08 | 50.16 | $50.67 | 744 |
| 2022-08-05 | 50.13 | $50.57 | 100 |
| 2022-08-04 | 50.11 | $50.50 | 900 |
| 2022-08-03 | 50.08 | $50.38 | 100 |
| 2022-08-02 | 50.07 | $50.42 | 200 |
| 2022-08-01 | 50.06 | $50.40 | 100 |
| 2022-07-29 | 50.05 | $50.33 | 200 |
| 2022-07-28 | 50.04 | $50.32 | 725 |
| 2022-07-27 | 50.04 | $50.17 | — |
| 2022-07-26 | 50.05 | $50.08 | 100 |
| 2022-07-25 | 50.06 | $50.08 | 700 |
| 2022-07-22 | 50.08 | $50.10 | 520 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
52.84
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.83
Average
52.23
Maximum
53.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.84 | $52.90 | 192169 |
| 2026-07-16 | 52.83 | $52.85 | 209861 |
| 2026-07-15 | 52.83 | $52.85 | 154273 |
| 2026-07-14 | 52.83 | $52.83 | 340842 |
| 2026-07-13 | 52.83 | $52.79 | 111043 |
| 2026-07-10 | 52.84 | $52.73 | 140134 |
| 2026-07-09 | 52.85 | $52.80 | 124211 |
| 2026-07-08 | 52.85 | $52.81 | 381849 |
| 2026-07-07 | 52.86 | $52.81 | 154603 |
| 2026-07-06 | 52.86 | $52.76 | 230800 |
| 2026-07-02 | 52.87 | $52.78 | 162100 |
| 2026-07-01 | 52.88 | $52.76 | 275000 |
| 2026-06-30 | 52.89 | $52.95 | 174500 |
| 2026-06-29 | 52.89 | $52.95 | 1.3M |
| 2026-06-26 | 52.88 | $52.93 | 148700 |
| 2026-06-25 | 52.88 | $52.92 | 109131 |
| 2026-06-24 | 52.87 | $52.94 | 139118 |
| 2026-06-23 | 52.86 | $52.92 | 110115 |
| 2026-06-22 | 52.86 | $52.94 | 184783 |
| 2026-06-18 | 52.85 | $52.92 | 127467 |
| 2026-06-17 | 52.84 | $52.88 | 81900 |
| 2026-06-16 | 52.84 | $52.91 | 188200 |
| 2026-06-15 | 52.83 | $52.83 | 110217 |
| 2026-06-12 | 52.83 | $52.87 | 102125 |
| 2026-06-11 | 52.83 | $52.85 | 135400 |
| 2026-06-10 | 52.83 | $52.83 | 117000 |
| 2026-06-09 | 52.83 | $52.83 | 178527 |
| 2026-06-08 | 52.82 | $52.81 | 121628 |
| 2026-06-05 | 52.83 | $52.79 | 111700 |
| 2026-06-04 | 52.83 | $52.79 | 118530 |
| 2026-06-03 | 52.83 | $52.79 | 125005 |
| 2026-06-02 | 52.84 | $52.79 | 166800 |
| 2026-06-01 | 52.84 | $52.77 | 261000 |
| 2026-05-29 | 52.85 | $52.95 | 175200 |
| 2026-05-28 | 52.84 | $52.94 | 123179 |
| 2026-05-27 | 52.83 | $52.94 | 66340 |
| 2026-05-26 | 52.82 | $52.94 | 125000 |
| 2026-05-22 | 52.81 | $52.92 | 120819 |
| 2026-05-21 | 52.79 | $52.89 | 108400 |
| 2026-05-20 | 52.78 | $52.88 | 105408 |
| 2026-05-19 | 52.77 | $52.86 | 106600 |
| 2026-05-18 | 52.77 | $52.86 | 296000 |
| 2026-05-15 | 52.76 | $52.83 | 145700 |
| 2026-05-14 | 52.75 | $52.84 | 156800 |
| 2026-05-13 | 52.74 | $52.85 | 196800 |
| 2026-05-12 | 52.73 | $52.80 | 184800 |
| 2026-05-11 | 52.72 | $52.77 | 102800 |
| 2026-05-08 | 52.71 | $52.76 | 113133 |
| 2026-05-07 | 52.71 | $52.76 | 191500 |
| 2026-05-06 | 52.70 | $52.74 | 115635 |
| 2026-05-05 | 52.70 | $52.72 | 375943 |
| 2026-05-04 | 52.70 | $52.69 | 280300 |
| 2026-05-01 | 52.70 | $52.68 | 506117 |
| 2026-04-30 | 52.70 | $52.85 | 90800 |
| 2026-04-29 | 52.68 | $52.83 | 123800 |
| 2026-04-28 | 52.67 | $52.82 | 169800 |
| 2026-04-27 | 52.65 | $52.78 | 85706 |
| 2026-04-24 | 52.64 | $52.77 | 166700 |
| 2026-04-23 | 52.63 | $52.70 | 75018 |
| 2026-04-22 | 52.62 | $52.70 | 84600 |
| 2026-04-21 | 52.61 | $52.65 | 166335 |
| 2026-04-20 | 52.61 | $52.69 | 105100 |
| 2026-04-17 | 52.60 | $52.68 | 318500 |
| 2026-04-16 | 52.59 | $52.64 | 149900 |
| 2026-04-15 | 52.58 | $52.62 | 220669 |
| 2026-04-14 | 52.58 | $52.60 | 185503 |
| 2026-04-13 | 52.58 | $52.56 | 90109 |
| 2026-04-10 | 52.58 | $52.55 | 133600 |
| 2026-04-09 | 52.58 | $52.54 | 123100 |
| 2026-04-08 | 52.59 | $52.56 | 254744 |
| 2026-04-07 | 52.59 | $52.50 | 155648 |
| 2026-04-06 | 52.60 | $52.50 | 175000 |
| 2026-04-02 | 52.61 | $52.50 | 164912 |
| 2026-04-01 | 52.62 | $52.48 | 84900 |
| 2026-03-31 | 52.64 | $52.70 | 189900 |
| 2026-03-30 | 52.63 | $52.66 | 146314 |
| 2026-03-27 | 52.63 | $52.63 | 400700 |
| 2026-03-26 | 52.62 | $52.66 | 166121 |
| 2026-03-25 | 52.62 | $52.64 | 125539 |
| 2026-03-24 | 52.62 | $52.58 | 222337 |
| 2026-03-23 | 52.62 | $52.63 | 222100 |
| 2026-03-20 | 52.62 | $52.57 | 148400 |
| 2026-03-19 | 52.63 | $52.58 | 143200 |
| 2026-03-18 | 52.63 | $52.54 | 99871 |
| 2026-03-17 | 52.64 | $52.56 | 166400 |
| 2026-03-16 | 52.65 | $52.56 | 300047 |
| 2026-03-13 | 52.66 | $52.51 | 126300 |
| 2026-03-12 | 52.68 | $52.50 | 515100 |
| 2026-03-11 | 52.70 | $52.51 | 95730 |
| 2026-03-10 | 52.71 | $52.49 | 187500 |
| 2026-03-09 | 52.74 | $52.47 | 219817 |
| 2026-03-06 | 52.77 | $52.48 | 312700 |
| 2026-03-05 | 52.80 | $52.44 | 194953 |
| 2026-03-04 | 52.83 | $52.49 | 226335 |
| 2026-03-03 | 52.87 | $52.66 | 256641 |
| 2026-03-02 | 52.89 | $52.69 | 846822 |
| 2026-02-27 | 52.91 | $52.90 | 125600 |
| 2026-02-26 | 52.92 | $52.94 | 88400 |
| 2026-02-25 | 52.91 | $52.97 | 170400 |
| 2026-02-24 | 52.91 | $52.93 | 176353 |
| 2026-02-23 | 52.91 | $52.92 | 239046 |
| 2026-02-20 | 52.90 | $52.90 | 113419 |
| 2026-02-19 | 52.90 | $52.95 | 235027 |
| 2026-02-18 | 52.90 | $52.90 | 131100 |
| 2026-02-17 | 52.90 | $52.90 | 128827 |
| 2026-02-13 | 52.90 | $52.89 | 299168 |
| 2026-02-12 | 52.90 | $52.90 | 300949 |
| 2026-02-11 | 52.90 | $52.88 | 156226 |
| 2026-02-10 | 52.90 | $52.85 | 569300 |
| 2026-02-09 | 52.91 | $52.88 | 198100 |
| 2026-02-06 | 52.91 | $52.87 | 173026 |
| 2026-02-05 | 52.92 | $52.85 | 205700 |
| 2026-02-04 | 52.92 | $52.86 | 240279 |
| 2026-02-03 | 52.93 | $52.85 | 279230 |
| 2026-02-02 | 52.94 | $52.86 | 143857 |
| 2026-01-30 | 52.94 | $53.04 | 104200 |
| 2026-01-29 | 52.93 | $53.03 | 85927 |
| 2026-01-28 | 52.92 | $53.06 | 174500 |
| 2026-01-27 | 52.91 | $53.03 | 109100 |
| 2026-01-26 | 52.90 | $53.02 | 117633 |
| 2026-01-23 | 52.88 | $53.00 | 463200 |
| 2026-01-22 | 52.87 | $52.97 | 550535 |
| 2026-01-21 | 52.86 | $52.96 | 1.8M |
| 2026-01-20 | 52.85 | $52.91 | 730318 |
| 2026-01-16 | 52.85 | $52.87 | 132900 |
| 2026-01-15 | 52.84 | $52.84 | 143900 |
| 2026-01-14 | 52.84 | $52.82 | 135300 |
| 2026-01-13 | 52.85 | $52.81 | 485048 |
| 2026-01-12 | 52.85 | $52.78 | 921820 |
| 2026-01-09 | 52.86 | $52.83 | 540000 |
| 2026-01-08 | 52.86 | $52.78 | 483900 |
| 2026-01-07 | 52.87 | $52.78 | 302764 |
| 2026-01-06 | 52.88 | $52.79 | 340500 |
| 2026-01-05 | 52.89 | $52.79 | 243700 |
| 2026-01-02 | 52.90 | $52.84 | 155741 |
| 2025-12-31 | 52.90 | $52.81 | 173911 |
| 2025-12-30 | 52.91 | $52.82 | 274300 |
| 2025-12-29 | 52.92 | $52.80 | 160700 |
| 2025-12-26 | 52.94 | $53.02 | 76100 |
| 2025-12-24 | 52.93 | $53.03 | 102125 |
| 2025-12-23 | 52.92 | $53.02 | 463700 |
| 2025-12-22 | 52.91 | $52.96 | 274800 |
| 2025-12-19 | 52.90 | $52.93 | 157219 |
| 2025-12-18 | 52.90 | $52.91 | 190880 |
| 2025-12-17 | 52.90 | $52.91 | 139200 |
| 2025-12-16 | 52.90 | $52.95 | 136434 |
| 2025-12-15 | 52.89 | $52.91 | 190032 |
| 2025-12-12 | 52.89 | $52.89 | 125945 |
| 2025-12-11 | 52.89 | $52.90 | 380702 |
| 2025-12-10 | 52.89 | $52.91 | 278065 |
| 2025-12-09 | 52.88 | $52.90 | 1.3M |
| 2025-12-08 | 52.88 | $52.86 | 137100 |
| 2025-12-05 | 52.88 | $52.86 | 94800 |
| 2025-12-04 | 52.89 | $52.86 | 245122 |
| 2025-12-03 | 52.89 | $52.81 | 597430 |
| 2025-12-02 | 52.90 | $52.82 | 128600 |
| 2025-12-01 | 52.91 | $52.78 | 161221 |
| 2025-11-28 | 52.92 | $52.74 | 64332 |
| 2025-11-26 | 52.94 | $52.94 | 476727 |
| 2025-11-25 | 52.94 | $52.92 | 138934 |
| 2025-11-24 | 52.94 | $52.97 | 163400 |
| 2025-11-21 | 52.94 | $52.94 | 210441 |
| 2025-11-20 | 52.94 | $52.93 | 203609 |
| 2025-11-19 | 52.94 | $52.97 | 139808 |
| 2025-11-18 | 52.93 | $52.98 | 362400 |
| 2025-11-17 | 52.93 | $52.97 | 162200 |
| 2025-11-14 | 52.92 | $52.93 | 94700 |
| 2025-11-13 | 52.92 | $52.90 | 426100 |
| 2025-11-12 | 52.92 | $52.93 | 165400 |
| 2025-11-11 | 52.92 | $52.84 | 110000 |
| 2025-11-10 | 52.93 | $52.90 | 136830 |
| 2025-11-07 | 52.94 | $52.92 | 159400 |
| 2025-11-06 | 52.94 | $52.83 | 264712 |
| 2025-11-05 | 52.95 | $52.86 | 147732 |
| 2025-11-04 | 52.96 | $52.85 | 168013 |
| 2025-11-03 | 52.97 | $52.84 | 365100 |
| 2025-10-31 | 52.98 | $53.04 | 218300 |
| 2025-10-30 | 52.98 | $53.02 | 204600 |
| 2025-10-29 | 52.97 | $53.07 | 185333 |
| 2025-10-28 | 52.96 | $53.04 | 193604 |
| 2025-10-27 | 52.95 | $53.02 | 106613 |
| 2025-10-24 | 52.95 | $53.02 | 81100 |
| 2025-10-23 | 52.94 | $52.97 | 257800 |
| 2025-10-22 | 52.94 | $52.94 | 90000 |
| 2025-10-21 | 52.94 | $52.94 | 436124 |
| 2025-10-20 | 52.93 | $52.95 | 156600 |
| 2025-10-17 | 52.93 | $52.94 | 105900 |
| 2025-10-16 | 52.93 | $52.90 | 118040 |
| 2025-10-15 | 52.94 | $52.89 | 136900 |
| 2025-10-14 | 52.94 | $52.93 | 282400 |
| 2025-10-13 | 52.94 | $52.96 | 172148 |
| 2025-10-10 | 52.94 | $52.90 | 122480 |
| 2025-10-09 | 52.94 | $52.87 | 418400 |
| 2025-10-08 | 52.95 | $52.87 | 118425 |
| 2025-10-07 | 52.96 | $52.92 | 177119 |
| 2025-10-06 | 52.97 | $52.89 | 186300 |
| 2025-10-03 | 52.97 | $52.87 | 191936 |
| 2025-10-02 | 52.98 | $52.88 | 188420 |
| 2025-10-01 | 52.99 | $52.86 | 153304 |
| 2025-09-30 | 53.01 | $53.10 | 323200 |
| 2025-09-29 | 53.00 | $53.09 | 71500 |
| 2025-09-26 | 52.99 | $53.09 | 117600 |
| 2025-09-25 | 52.98 | $53.01 | 87100 |
| 2025-09-24 | 52.98 | $53.05 | 231650 |
| 2025-09-23 | 52.97 | $53.04 | 222800 |
| 2025-09-22 | 52.96 | $53.03 | 153900 |
| 2025-09-19 | 52.95 | $53.01 | 226523 |
| 2025-09-18 | 52.95 | $53.00 | 108240 |
| 2025-09-17 | 52.94 | $52.95 | 104136 |
| 2025-09-16 | 52.94 | $52.98 | 122800 |
| 2025-09-15 | 52.94 | $52.95 | 213700 |
| 2025-09-12 | 52.94 | $52.95 | 69932 |
| 2025-09-11 | 52.93 | $52.89 | 327814 |
| 2025-09-10 | 52.94 | $52.88 | 196547 |
| 2025-09-09 | 52.94 | $52.87 | 131209 |
| 2025-09-08 | 52.95 | $52.94 | 74600 |
| 2025-09-05 | 52.95 | $52.89 | 459233 |
| 2025-09-04 | 52.96 | $52.91 | 98300 |
| 2025-09-03 | 52.97 | $52.89 | 141400 |
| 2025-09-02 | 52.97 | $52.87 | 269500 |
| 2025-08-29 | 52.98 | $53.04 | 102239 |
| 2025-08-28 | 52.98 | $53.03 | 136700 |
| 2025-08-27 | 52.97 | $53.02 | 73929 |
| 2025-08-26 | 52.97 | $53.06 | 98546 |
| 2025-08-25 | 52.96 | $53.08 | 93500 |
| 2025-08-22 | 52.95 | $53.05 | 111444 |
| 2025-08-21 | 52.94 | $53.00 | 180500 |
| 2025-08-20 | 52.93 | $53.01 | 230506 |
| 2025-08-19 | 52.92 | $52.95 | 329900 |
| 2025-08-18 | 52.92 | $52.93 | 126800 |
| 2025-08-15 | 52.92 | $52.98 | 249242 |
| 2025-08-14 | 52.91 | $52.90 | 110540 |
| 2025-08-13 | 52.91 | $52.92 | 176400 |
| 2025-08-12 | 52.91 | $52.94 | 153400 |
| 2025-08-11 | 52.91 | $52.87 | 340632 |
| 2025-08-08 | 52.91 | $52.88 | 103305 |
| 2025-08-07 | 52.91 | $52.86 | 215600 |
| 2025-08-06 | 52.92 | $52.86 | 207500 |
| 2025-08-05 | 52.92 | $52.82 | 578309 |
| 2025-08-04 | 52.94 | $52.89 | 101500 |
| 2025-08-01 | 52.94 | $52.82 | 93600 |
| 2025-07-31 | 52.95 | $53.02 | 378308 |
| 2025-07-30 | 52.95 | $53.07 | 78300 |
| 2025-07-29 | 52.93 | $53.03 | 75892 |
| 2025-07-28 | 52.92 | $52.98 | 77900 |
| 2025-07-25 | 52.92 | $53.10 | 160715 |
| 2025-07-24 | 52.90 | $52.94 | 96757 |
| 2025-07-23 | 52.89 | $52.88 | 101600 |
| 2025-07-22 | 52.89 | $52.96 | 98800 |
| 2025-07-21 | 52.89 | $52.94 | 173400 |
| 2025-07-18 | 52.88 | $52.92 | 90500 |
| 2025-07-17 | 52.88 | $52.83 | 127200 |
| 2025-07-16 | 52.88 | $52.91 | 78400 |
| 2025-07-15 | 52.88 | $52.88 | 90300 |
| 2025-07-14 | 52.88 | $52.89 | 119300 |
| 2025-07-11 | 52.88 | $52.84 | 77314 |
| 2025-07-10 | 52.88 | $52.80 | 143513 |
| 2025-07-09 | 52.89 | $52.82 | 135417 |
| 2025-07-08 | 52.90 | $52.93 | 181656 |
| 2025-07-07 | 52.90 | $52.91 | 203400 |
| 2025-07-03 | 52.89 | $52.92 | 187943 |
| 2025-07-02 | 52.89 | $52.83 | 128665 |
| 2025-07-01 | 52.90 | $52.81 | 272312 |
| 2025-06-30 | 52.91 | $52.95 | 170700 |
| 2025-06-27 | 52.90 | $53.02 | 96900 |
| 2025-06-26 | 52.89 | $53.01 | 236742 |
| 2025-06-25 | 52.88 | $53.00 | 133700 |
| 2025-06-24 | 52.87 | $53.00 | 62401 |
| 2025-06-23 | 52.85 | $52.94 | 325900 |
| 2025-06-20 | 52.84 | $52.94 | 83717 |
| 2025-06-18 | 52.83 | $52.85 | 81500 |
| 2025-06-17 | 52.83 | $52.89 | 439824 |
| 2025-06-16 | 52.82 | $52.84 | 91908 |
| 2025-06-13 | 52.82 | $52.90 | 76600 |
| 2025-06-12 | 52.81 | $52.88 | 220318 |
| 2025-06-11 | 52.81 | $52.86 | 130318 |
| 2025-06-10 | 52.80 | $52.84 | 165334 |
| 2025-06-09 | 52.80 | $52.86 | 295300 |
| 2025-06-06 | 52.79 | $52.76 | 223400 |
| 2025-06-05 | 52.79 | $52.71 | 174300 |
| 2025-06-04 | 52.80 | $52.80 | 427434 |
| 2025-06-03 | 52.80 | $52.75 | 235617 |
| 2025-06-02 | 52.81 | $52.78 | 550900 |
| 2025-05-30 | 52.81 | $52.97 | 178300 |
| 2025-05-29 | 52.80 | $52.98 | 1.0M |
| 2025-05-28 | 52.78 | $52.96 | 116701 |
| 2025-05-27 | 52.76 | $52.95 | 792300 |
| 2025-05-23 | 52.74 | $52.82 | 887307 |
| 2025-05-22 | 52.73 | $52.85 | 240700 |
| 2025-05-21 | 52.71 | $52.76 | 164100 |
| 2025-05-20 | 52.71 | $52.82 | 186200 |
| 2025-05-19 | 52.70 | $52.90 | 369700 |
| 2025-05-16 | 52.68 | $52.86 | 232928 |
| 2025-05-15 | 52.66 | $52.83 | 156629 |
| 2025-05-14 | 52.64 | $52.73 | 519924 |
| 2025-05-13 | 52.63 | $52.85 | 196000 |
| 2025-05-12 | 52.61 | $52.76 | 128537 |
| 2025-05-09 | 52.59 | $52.70 | 91200 |
| 2025-05-08 | 52.58 | $52.68 | 211200 |
| 2025-05-07 | 52.57 | $52.73 | 53529 |
| 2025-05-06 | 52.55 | $52.75 | 62919 |
| 2025-05-05 | 52.53 | $52.78 | 85404 |
| 2025-05-02 | 52.50 | $52.76 | 114268 |
| 2025-05-01 | 52.48 | $52.62 | 63935 |
| 2025-04-30 | 52.46 | $52.82 | 89100 |
| 2025-04-29 | 52.42 | $52.78 | 59519 |
| 2025-04-28 | 52.39 | $52.55 | 378709 |
| 2025-04-25 | 52.37 | $52.50 | 49538 |
| 2025-04-24 | 52.36 | $52.62 | 312105 |
| 2025-04-23 | 52.33 | $52.49 | 149200 |
| 2025-04-22 | 52.31 | $52.31 | 96700 |
| 2025-04-21 | 52.31 | $52.17 | 192600 |
| 2025-04-17 | 52.33 | $52.26 | 90500 |
| 2025-04-16 | 52.33 | $52.25 | 1.4M |
| 2025-04-15 | 52.34 | $52.36 | 1.5M |
| 2025-04-14 | 52.34 | $52.10 | 222721 |
| 2025-04-11 | 52.36 | $51.86 | 136300 |
| 2025-04-10 | 52.42 | $51.66 | 250046 |
| 2025-04-09 | 52.50 | $52.26 | 394413 |
| 2025-04-08 | 52.52 | $51.69 | 239400 |
| 2025-04-07 | 52.61 | $52.04 | 1.4M |
| 2025-04-04 | 52.67 | $51.16 | 1.1M |
| 2025-04-03 | 52.83 | $52.65 | 316417 |
| 2025-04-02 | 52.85 | $52.74 | 705510 |
| 2025-04-01 | 52.86 | $52.88 | 175303 |
| 2025-03-31 | 52.86 | $52.84 | 264400 |
| 2025-03-28 | 52.86 | $52.85 | 129800 |
| 2025-03-27 | 52.86 | $52.82 | 96220 |
| 2025-03-26 | 52.86 | $52.72 | 102400 |
| 2025-03-25 | 52.88 | $52.79 | 133559 |
| 2025-03-24 | 52.89 | $52.78 | 104544 |
| 2025-03-21 | 52.90 | $52.68 | 152241 |
| 2025-03-20 | 52.92 | $52.81 | 201014 |
| 2025-03-19 | 52.93 | $52.92 | 218249 |
| 2025-03-18 | 52.94 | $52.94 | 152500 |
| 2025-03-17 | 52.94 | $52.88 | 263600 |
| 2025-03-14 | 52.94 | $52.86 | 77224 |
| 2025-03-13 | 52.95 | $52.85 | 228722 |
| 2025-03-12 | 52.96 | $52.89 | 307900 |
| 2025-03-11 | 52.97 | $52.85 | 250700 |
| 2025-03-10 | 52.98 | $52.87 | 193000 |
| 2025-03-07 | 52.99 | $52.90 | 718100 |
| 2025-03-06 | 53.00 | $52.86 | 198442 |
| 2025-03-05 | 53.02 | $52.91 | 453314 |
| 2025-03-04 | 53.03 | $52.92 | 1.1M |
| 2025-03-03 | 53.04 | $52.90 | 265200 |
| 2025-02-28 | 53.06 | $53.12 | 429007 |
| 2025-02-27 | 53.05 | $53.09 | 537061 |
| 2025-02-26 | 53.04 | $53.07 | 115104 |
| 2025-02-25 | 53.04 | $53.08 | 149500 |
| 2025-02-24 | 53.04 | $53.07 | 134541 |
| 2025-02-21 | 53.03 | $53.05 | 150000 |
| 2025-02-20 | 53.03 | $53.05 | 157217 |
| 2025-02-19 | 53.03 | $53.07 | 101574 |
| 2025-02-18 | 53.03 | $53.06 | 301015 |
| 2025-02-14 | 53.02 | $53.04 | 317800 |
| 2025-02-13 | 53.02 | $53.02 | 290700 |
| 2025-02-12 | 53.02 | $53.02 | 131493 |
| 2025-02-11 | 53.02 | $53.02 | 219300 |
| 2025-02-10 | 53.02 | $53.01 | 152738 |
| 2025-02-07 | 53.02 | $53.00 | 179100 |
| 2025-02-06 | 53.02 | $53.00 | 211848 |
| 2025-02-05 | 53.03 | $53.01 | 419100 |
| 2025-02-04 | 53.03 | $53.00 | 315359 |
| 2025-02-03 | 53.03 | $52.97 | 440537 |
| 2025-01-31 | 53.04 | $53.16 | 626215 |
| 2025-01-30 | 53.02 | $53.14 | 144432 |
| 2025-01-29 | 53.01 | $53.15 | 113926 |
| 2025-01-28 | 53.00 | $53.14 | 252800 |
| 2025-01-27 | 52.98 | $53.07 | 159528 |
| 2025-01-24 | 52.97 | $53.11 | 83700 |
| 2025-01-23 | 52.96 | $53.07 | 141242 |
| 2025-01-22 | 52.95 | $53.07 | 211600 |
| 2025-01-21 | 52.93 | $53.02 | 139400 |
| 2025-01-17 | 52.93 | $53.01 | 182400 |
| 2025-01-16 | 52.92 | $52.93 | 112241 |
| 2025-01-15 | 52.92 | $52.96 | 213622 |
| 2025-01-14 | 52.91 | $52.94 | 274969 |
| 2025-01-13 | 52.91 | $52.90 | 125748 |
| 2025-01-10 | 52.91 | $52.87 | 201600 |
| 2025-01-08 | 52.91 | $52.86 | 119800 |
| 2025-01-07 | 52.92 | $52.84 | 543800 |
| 2025-01-06 | 52.93 | $52.87 | 112800 |
| 2025-01-03 | 52.93 | $52.83 | 239100 |
| 2025-01-02 | 52.94 | $52.78 | 469700 |
| 2024-12-31 | 52.96 | $52.77 | 167500 |
| 2024-12-30 | 52.98 | $52.75 | 172501 |
| 2024-12-27 | 53.00 | $52.70 | 196405 |
| 2024-12-26 | 53.04 | $53.09 | 72300 |
| 2024-12-24 | 53.03 | $53.09 | 70500 |
| 2024-12-23 | 53.02 | $53.07 | 77132 |
| 2024-12-20 | 53.02 | $53.06 | 206300 |
| 2024-12-19 | 53.01 | $53.03 | 118005 |
| 2024-12-18 | 53.01 | $53.03 | 433900 |
| 2024-12-17 | 53.01 | $53.05 | 723806 |
| 2024-12-16 | 53.01 | $53.05 | 87324 |
| 2024-12-13 | 53.00 | $53.03 | 74300 |
| 2024-12-12 | 53.00 | $53.02 | 101000 |
| 2024-12-11 | 53.00 | $53.01 | 120400 |
| 2024-12-10 | 53.00 | $53.02 | 304600 |
| 2024-12-09 | 52.99 | $52.99 | 109900 |
| 2024-12-06 | 52.99 | $52.97 | 95830 |
| 2024-12-05 | 53.00 | $52.91 | 193200 |
| 2024-12-04 | 53.01 | $52.95 | 194518 |
| 2024-12-03 | 53.01 | $52.92 | 272333 |
| 2024-12-02 | 53.02 | $52.91 | 175200 |
| 2024-11-29 | 53.03 | $53.15 | 90700 |
| 2024-11-27 | 53.02 | $53.12 | 163503 |
| 2024-11-26 | 53.01 | $53.11 | 119019 |
| 2024-11-25 | 53.00 | $53.09 | 103300 |
| 2024-11-22 | 52.99 | $53.09 | 327300 |
| 2024-11-21 | 52.98 | $53.05 | 209400 |
| 2024-11-20 | 52.97 | $53.07 | 148200 |
| 2024-11-19 | 52.96 | $53.02 | 68535 |
| 2024-11-18 | 52.96 | $53.05 | 92105 |
| 2024-11-15 | 52.95 | $53.00 | 310101 |
| 2024-11-14 | 52.94 | $52.98 | 91500 |
| 2024-11-13 | 52.94 | $52.96 | 274200 |
| 2024-11-12 | 52.94 | $52.94 | 89633 |
| 2024-11-11 | 52.94 | $52.93 | 97700 |
| 2024-11-08 | 52.94 | $52.94 | 443510 |
| 2024-11-07 | 52.94 | $52.89 | 128200 |
| 2024-11-06 | 52.94 | $52.89 | 224500 |
| 2024-11-05 | 52.95 | $52.91 | 108300 |
| 2024-11-04 | 52.95 | $52.86 | 113840 |
| 2024-11-01 | 52.96 | $52.83 | 149400 |
| 2024-10-31 | 52.97 | $53.06 | 94500 |
| 2024-10-30 | 52.97 | $53.11 | 455281 |
| 2024-10-29 | 52.95 | $53.04 | 79100 |
| 2024-10-28 | 52.94 | $53.03 | 29102 |
| 2024-10-25 | 52.93 | $53.02 | 107019 |
| 2024-10-24 | 52.92 | $52.99 | 48929 |
| 2024-10-23 | 52.91 | $52.98 | 55100 |
| 2024-10-22 | 52.91 | $52.99 | 74538 |
| 2024-10-21 | 52.90 | $52.96 | 277746 |
| 2024-10-18 | 52.89 | $52.93 | 44400 |
| 2024-10-17 | 52.89 | $52.92 | 194815 |
| 2024-10-16 | 52.89 | $52.87 | 154949 |
| 2024-10-15 | 52.89 | $52.92 | 52740 |
| 2024-10-14 | 52.88 | $52.88 | 141000 |
| 2024-10-11 | 52.88 | $52.89 | 330346 |
| 2024-10-10 | 52.88 | $52.86 | 293800 |
| 2024-10-09 | 52.89 | $52.87 | 90442 |
| 2024-10-08 | 52.89 | $52.88 | 164657 |
| 2024-10-07 | 52.89 | $52.83 | 126042 |
| 2024-10-04 | 52.89 | $52.81 | 166948 |
| 2024-10-03 | 52.90 | $52.81 | 141236 |
| 2024-10-02 | 52.91 | $52.81 | 364600 |
| 2024-10-01 | 52.92 | $52.79 | 154800 |
| 2024-09-30 | 52.94 | $53.04 | 174300 |
| 2024-09-27 | 52.93 | $53.03 | 750600 |
| 2024-09-26 | 52.92 | $53.00 | 86500 |
| 2024-09-25 | 52.91 | $53.00 | 112700 |
| 2024-09-24 | 52.90 | $52.96 | 87300 |
| 2024-09-23 | 52.89 | $52.97 | 102747 |
| 2024-09-20 | 52.88 | $52.94 | 48800 |
| 2024-09-19 | 52.88 | $52.94 | 621200 |
| 2024-09-18 | 52.87 | $52.94 | 39200 |
| 2024-09-17 | 52.87 | $52.93 | 60000 |
| 2024-09-16 | 52.86 | $52.88 | 71200 |
| 2024-09-13 | 52.86 | $52.88 | 92487 |
| 2024-09-12 | 52.85 | $52.83 | 105200 |
| 2024-09-11 | 52.86 | $52.83 | 49145 |
| 2024-09-10 | 52.86 | $52.81 | 46111 |
| 2024-09-09 | 52.86 | $52.87 | 75300 |
| 2024-09-06 | 52.86 | $52.78 | 68008 |
| 2024-09-05 | 52.87 | $52.79 | 35100 |
| 2024-09-04 | 52.88 | $52.87 | 50200 |
| 2024-09-03 | 52.88 | $52.73 | 48525 |
| 2024-08-30 | 52.90 | $53.00 | 116200 |
| 2024-08-29 | 52.89 | $52.99 | 49800 |
| 2024-08-28 | 52.88 | $52.98 | 41401 |
| 2024-08-27 | 52.86 | $52.97 | 48700 |
| 2024-08-26 | 52.85 | $52.98 | 65737 |
| 2024-08-23 | 52.84 | $52.97 | 58038 |
| 2024-08-22 | 52.83 | $52.95 | 67400 |
| 2024-08-21 | 52.81 | $52.92 | 104400 |
| 2024-08-20 | 52.80 | $52.87 | 31669 |
| 2024-08-19 | 52.79 | $52.88 | 101100 |
| 2024-08-16 | 52.79 | $52.84 | 38900 |
| 2024-08-15 | 52.78 | $52.69 | 50772 |
| 2024-08-14 | 52.79 | $52.74 | 31235 |
| 2024-08-13 | 52.79 | $52.71 | 68500 |
| 2024-08-12 | 52.80 | $52.71 | 88618 |
| 2024-08-09 | 52.81 | $52.71 | 46800 |
| 2024-08-08 | 52.82 | $52.65 | 60454 |
| 2024-08-07 | 52.84 | $52.71 | 104800 |
| 2024-08-06 | 52.86 | $52.72 | 179600 |
| 2024-08-05 | 52.87 | $52.72 | 73200 |
| 2024-08-02 | 52.89 | $52.76 | 173300 |
| 2024-08-01 | 52.90 | $52.74 | 49900 |
| 2024-07-31 | 52.92 | $52.98 | 110500 |
| 2024-07-30 | 52.91 | $52.97 | 131327 |
| 2024-07-29 | 52.90 | $53.00 | 53302 |
| 2024-07-26 | 52.89 | $52.97 | 129114 |
| 2024-07-25 | 52.89 | $52.99 | 53827 |
| 2024-07-24 | 52.88 | $52.98 | 110300 |
| 2024-07-23 | 52.86 | $52.94 | 91901 |
| 2024-07-22 | 52.86 | $52.96 | 44000 |
| 2024-07-19 | 52.85 | $52.94 | 28500 |
| 2024-07-18 | 52.84 | $52.90 | 42074 |
| 2024-07-17 | 52.83 | $52.90 | 95528 |
| 2024-07-16 | 52.82 | $52.89 | 131826 |
| 2024-07-15 | 52.81 | $52.84 | 136800 |
| 2024-07-12 | 52.81 | $52.79 | 86800 |
| 2024-07-11 | 52.81 | $52.79 | 92400 |
| 2024-07-10 | 52.82 | $52.76 | 83800 |
| 2024-07-09 | 52.82 | $52.81 | 67000 |
| 2024-07-08 | 52.82 | $52.80 | 329442 |
| 2024-07-05 | 52.83 | $52.73 | 49600 |
| 2024-07-03 | 52.84 | $52.77 | 65412 |
| 2024-07-02 | 52.84 | $52.71 | 86300 |
| 2024-07-01 | 52.86 | $52.69 | 84200 |
| 2024-06-28 | 52.88 | $52.94 | 73108 |
| 2024-06-27 | 52.87 | $52.94 | 47900 |
| 2024-06-26 | 52.86 | $52.94 | 85348 |
| 2024-06-25 | 52.85 | $52.92 | 72600 |
| 2024-06-24 | 52.85 | $52.95 | 32300 |
| 2024-06-21 | 52.84 | $52.93 | 33900 |
| 2024-06-20 | 52.83 | $52.86 | 57625 |
| 2024-06-18 | 52.82 | $52.86 | 65626 |
| 2024-06-17 | 52.82 | $52.86 | 45100 |
| 2024-06-14 | 52.81 | $52.81 | 56000 |
| 2024-06-13 | 52.81 | $52.86 | 79022 |
| 2024-06-12 | 52.81 | $52.83 | 48700 |
| 2024-06-11 | 52.81 | $52.80 | 33102 |
| 2024-06-10 | 52.81 | $52.79 | 42741 |
| 2024-06-07 | 52.81 | $52.78 | 276019 |
| 2024-06-06 | 52.81 | $52.72 | 180716 |
| 2024-06-05 | 52.82 | $52.74 | 48100 |
| 2024-06-04 | 52.83 | $52.76 | 59100 |
| 2024-06-03 | 52.84 | $52.71 | 93900 |
| 2024-05-31 | 52.85 | $52.96 | 28900 |
| 2024-05-30 | 52.84 | $52.95 | 96415 |
| 2024-05-29 | 52.83 | $52.91 | 181925 |
| 2024-05-28 | 52.82 | $52.91 | 181822 |
| 2024-05-24 | 52.81 | $52.93 | 58700 |
| 2024-05-23 | 52.80 | $52.93 | 34917 |
| 2024-05-22 | 52.79 | $52.90 | 58914 |
| 2024-05-21 | 52.78 | $52.93 | 23324 |
| 2024-05-20 | 52.76 | $52.89 | 45700 |
| 2024-05-17 | 52.74 | $52.86 | 36800 |
| 2024-05-16 | 52.73 | $52.83 | 47500 |
| 2024-05-15 | 52.72 | $52.81 | 124636 |
| 2024-05-14 | 52.71 | $52.82 | 56737 |
| 2024-05-13 | 52.70 | $52.76 | 65500 |
| 2024-05-10 | 52.70 | $52.76 | 57500 |
| 2024-05-09 | 52.69 | $52.72 | 78100 |
| 2024-05-08 | 52.69 | $52.72 | 755600 |
| 2024-05-07 | 52.68 | $52.67 | 50000 |
| 2024-05-06 | 52.68 | $52.62 | 24700 |
| 2024-05-03 | 52.69 | $52.61 | 72438 |
| 2024-05-02 | 52.70 | $52.59 | 34614 |
| 2024-05-01 | 52.71 | $52.60 | 67312 |
| 2024-04-30 | 52.72 | $52.75 | 57100 |
| 2024-04-29 | 52.72 | $52.80 | 56341 |
| 2024-04-26 | 52.71 | $52.81 | 41908 |
| 2024-04-25 | 52.70 | $52.70 | 33400 |
| 2024-04-24 | 52.70 | $52.93 | 26718 |
| 2024-04-23 | 52.68 | $52.73 | 33900 |
| 2024-04-22 | 52.67 | $52.72 | 50800 |
| 2024-04-19 | 52.67 | $52.69 | 183000 |
| 2024-04-18 | 52.66 | $52.71 | 31900 |
| 2024-04-17 | 52.66 | $52.80 | 24600 |
| 2024-04-16 | 52.64 | $52.73 | 268600 |
| 2024-04-15 | 52.63 | $52.68 | 36900 |
| 2024-04-12 | 52.63 | $52.70 | 37400 |
| 2024-04-11 | 52.62 | $52.66 | 21505 |
| 2024-04-10 | 52.62 | $52.64 | 15300 |
| 2024-04-09 | 52.61 | $52.64 | 22900 |
| 2024-04-08 | 52.61 | $52.62 | 22221 |
| 2024-04-05 | 52.61 | $52.62 | 29238 |
| 2024-04-04 | 52.61 | $52.56 | 27137 |
| 2024-04-03 | 52.62 | $52.56 | 45600 |
| 2024-04-02 | 52.62 | $52.59 | 45706 |
| 2024-04-01 | 52.62 | $52.57 | 24300 |
| 2024-03-28 | 52.63 | $52.82 | 22235 |
| 2024-03-27 | 52.61 | $52.79 | 36500 |
| 2024-03-26 | 52.59 | $52.74 | 123600 |
| 2024-03-25 | 52.57 | $52.72 | 14525 |
| 2024-03-22 | 52.56 | $52.64 | 22400 |
| 2024-03-21 | 52.55 | $52.60 | 38806 |
| 2024-03-20 | 52.55 | $52.66 | 19614 |
| 2024-03-19 | 52.53 | $52.62 | 17600 |
| 2024-03-18 | 52.53 | $52.60 | 16824 |
| 2024-03-15 | 52.52 | $52.54 | 23600 |
| 2024-03-14 | 52.51 | $52.60 | 19400 |
| 2024-03-13 | 52.51 | $52.60 | 43300 |
| 2024-03-12 | 52.50 | $52.54 | 15008 |
| 2024-03-11 | 52.49 | $52.53 | 13100 |
| 2024-03-08 | 52.49 | $52.47 | 16700 |
| 2024-03-07 | 52.49 | $52.47 | 38300 |
| 2024-03-06 | 52.49 | $52.47 | 15018 |
| 2024-03-05 | 52.49 | $52.41 | 22000 |
| 2024-03-04 | 52.50 | $52.45 | 21930 |
| 2024-03-01 | 52.51 | $52.33 | 32600 |
| 2024-02-29 | 52.53 | $52.64 | 60309 |
| 2024-02-28 | 52.51 | $52.66 | 27600 |
| 2024-02-27 | 52.50 | $52.59 | 104629 |
| 2024-02-26 | 52.49 | $52.56 | 26504 |
| 2024-02-23 | 52.48 | $52.55 | 27217 |
| 2024-02-22 | 52.47 | $52.52 | 20637 |
| 2024-02-21 | 52.47 | $52.55 | 16100 |
| 2024-02-20 | 52.46 | $52.50 | 29508 |
| 2024-02-16 | 52.46 | $52.51 | 18300 |
| 2024-02-15 | 52.45 | $52.48 | 21706 |
| 2024-02-14 | 52.45 | $52.49 | 87700 |
| 2024-02-13 | 52.44 | $52.63 | 19600 |
| 2024-02-12 | 52.42 | $52.47 | 16619 |
| 2024-02-09 | 52.42 | $52.44 | 46900 |
| 2024-02-08 | 52.42 | $52.47 | 41300 |
| 2024-02-07 | 52.41 | $52.38 | 198300 |
| 2024-02-06 | 52.42 | $52.38 | 109347 |
| 2024-02-05 | 52.42 | $52.36 | 29500 |
| 2024-02-02 | 52.43 | $52.35 | 35800 |
| 2024-02-01 | 52.43 | $52.30 | 38800 |
| 2024-01-31 | 52.45 | $52.63 | 23800 |
| 2024-01-30 | 52.43 | $52.61 | 23400 |
| 2024-01-29 | 52.41 | $52.57 | 31404 |
| 2024-01-26 | 52.39 | $52.56 | 24631 |
| 2024-01-25 | 52.37 | $52.57 | 36904 |
| 2024-01-24 | 52.35 | $52.50 | 15800 |
| 2024-01-23 | 52.34 | $52.54 | 41400 |
| 2024-01-22 | 52.32 | $52.48 | 52400 |
| 2024-01-19 | 52.30 | $52.41 | 43248 |
| 2024-01-18 | 52.29 | $52.39 | 39914 |
| 2024-01-17 | 52.28 | $52.40 | 27118 |
| 2024-01-16 | 52.26 | $52.38 | 22727 |
| 2024-01-12 | 52.25 | $52.39 | 50024 |
| 2024-01-11 | 52.24 | $52.30 | 59209 |
| 2024-01-10 | 52.23 | $52.29 | 16740 |
| 2024-01-09 | 52.22 | $52.31 | 29700 |
| 2024-01-08 | 52.21 | $52.24 | 20300 |
| 2024-01-05 | 52.21 | $52.24 | 21334 |
| 2024-01-04 | 52.21 | $52.25 | 66931 |
| 2024-01-03 | 52.20 | $52.18 | 21600 |
| 2024-01-02 | 52.21 | $52.21 | 33600 |
| 2023-12-29 | 52.21 | $52.13 | 16212 |
| 2023-12-28 | 52.21 | $52.11 | 11616 |
| 2023-12-27 | 52.23 | $52.13 | 25038 |
| 2023-12-26 | 52.24 | $52.29 | 23521 |
| 2023-12-22 | 52.23 | $52.33 | 43800 |
| 2023-12-21 | 52.22 | $52.30 | 28200 |
| 2023-12-20 | 52.21 | $52.35 | 21900 |
| 2023-12-19 | 52.20 | $52.33 | 54400 |
| 2023-12-18 | 52.18 | $52.26 | 16700 |
| 2023-12-15 | 52.17 | $52.26 | 34900 |
| 2023-12-14 | 52.16 | $52.19 | 57400 |
| 2023-12-13 | 52.16 | $52.26 | 45238 |
| 2023-12-12 | 52.15 | $52.15 | 30600 |
| 2023-12-11 | 52.15 | $52.10 | 381921 |
| 2023-12-08 | 52.16 | $52.20 | 204201 |
| 2023-12-07 | 52.15 | $52.10 | 30500 |
| 2023-12-06 | 52.16 | $52.12 | 32300 |
| 2023-12-05 | 52.16 | $52.12 | 40820 |
| 2023-12-04 | 52.17 | $52.12 | 38800 |
| 2023-12-01 | 52.17 | $52.12 | 16300 |
| 2023-11-30 | 52.18 | $52.27 | 16800 |
| 2023-11-29 | 52.17 | $52.44 | 302814 |
| 2023-11-28 | 52.14 | $52.28 | 30222 |
| 2023-11-27 | 52.12 | $52.25 | 37721 |
| 2023-11-24 | 52.11 | $52.21 | 15128 |
| 2023-11-22 | 52.10 | $52.27 | 82718 |
| 2023-11-21 | 52.08 | $52.32 | 443406 |
| 2023-11-20 | 52.06 | $52.19 | 35925 |
| 2023-11-17 | 52.04 | $52.16 | 30200 |
| 2023-11-16 | 52.03 | $52.17 | 18100 |
| 2023-11-15 | 52.02 | $52.12 | 17700 |
| 2023-11-14 | 52.01 | $52.06 | 12721 |
| 2023-11-13 | 52.00 | $52.03 | 92700 |
| 2023-11-10 | 52.00 | $51.89 | 33200 |
| 2023-11-09 | 52.01 | $51.97 | 30200 |
| 2023-11-08 | 52.02 | $51.92 | 37601 |
| 2023-11-07 | 52.03 | $52.03 | 27100 |
| 2023-11-06 | 52.02 | $51.96 | 20800 |
| 2023-11-03 | 52.03 | $51.93 | 50254 |
| 2023-11-02 | 52.04 | $51.96 | 136130 |
| 2023-11-01 | 52.05 | $51.95 | 135800 |
| 2023-10-31 | 52.06 | $52.15 | 34100 |
| 2023-10-30 | 52.05 | $52.10 | 32522 |
| 2023-10-27 | 52.05 | $52.08 | 22426 |
| 2023-10-26 | 52.04 | $52.06 | 27200 |
| 2023-10-25 | 52.04 | $52.08 | 21116 |
| 2023-10-24 | 52.04 | $52.09 | 55100 |
| 2023-10-23 | 52.03 | $52.07 | 51100 |
| 2023-10-20 | 52.03 | $52.10 | 19900 |
| 2023-10-19 | 52.02 | $52.04 | 27700 |
| 2023-10-18 | 52.02 | $52.02 | 59200 |
| 2023-10-17 | 52.02 | $52.02 | 19125 |
| 2023-10-16 | 52.02 | $52.02 | 28000 |
| 2023-10-13 | 52.02 | $52.02 | 493100 |
| 2023-10-12 | 52.02 | $52.01 | 24100 |
| 2023-10-11 | 52.02 | $51.97 | 22117 |
| 2023-10-10 | 52.02 | $52.03 | 14045 |
| 2023-10-09 | 52.02 | $51.98 | 12000 |
| 2023-10-06 | 52.03 | $51.99 | 61709 |
| 2023-10-05 | 52.03 | $51.95 | 17310 |
| 2023-10-04 | 52.04 | $51.94 | 23402 |
| 2023-10-03 | 52.05 | $51.97 | 20500 |
| 2023-10-02 | 52.06 | $51.99 | 31415 |
| 2023-09-29 | 52.07 | $52.16 | 27109 |
| 2023-09-28 | 52.06 | $52.16 | 147129 |
| 2023-09-27 | 52.05 | $52.16 | 34500 |
| 2023-09-26 | 52.03 | $52.16 | 20400 |
| 2023-09-25 | 52.02 | $52.13 | 12909 |
| 2023-09-22 | 52.01 | $52.13 | 9900 |
| 2023-09-21 | 52.00 | $52.13 | 13612 |
| 2023-09-20 | 51.98 | $52.02 | 24800 |
| 2023-09-19 | 51.98 | $52.06 | 31534 |
| 2023-09-18 | 51.97 | $52.07 | 86900 |
| 2023-09-15 | 51.96 | $52.03 | 45200 |
| 2023-09-14 | 51.95 | $52.01 | 41800 |
| 2023-09-13 | 51.94 | $51.99 | 301900 |
| 2023-09-12 | 51.94 | $51.96 | 32900 |
| 2023-09-11 | 51.94 | $51.95 | 6600 |
| 2023-09-08 | 51.94 | $51.92 | 53007 |
| 2023-09-07 | 51.94 | $51.90 | 24800 |
| 2023-09-06 | 51.94 | $51.90 | 36100 |
| 2023-09-05 | 51.95 | $51.89 | 30826 |
| 2023-09-01 | 51.95 | $51.87 | 18500 |
| 2023-08-31 | 51.96 | $52.12 | 24100 |
| 2023-08-30 | 51.94 | $52.10 | 37500 |
| 2023-08-29 | 51.93 | $52.08 | 18500 |
| 2023-08-28 | 51.91 | $52.05 | 15600 |
| 2023-08-25 | 51.90 | $52.04 | 18100 |
| 2023-08-24 | 51.88 | $52.01 | 15901 |
| 2023-08-23 | 51.87 | $52.00 | 25700 |
| 2023-08-22 | 51.85 | $52.00 | 17049 |
| 2023-08-21 | 51.84 | $51.97 | 11807 |
| 2023-08-18 | 51.82 | $51.95 | 24417 |
| 2023-08-17 | 51.81 | $51.95 | 46746 |
| 2023-08-16 | 51.80 | $51.91 | 34320 |
| 2023-08-15 | 51.78 | $51.90 | 9100 |
| 2023-08-14 | 51.77 | $51.84 | 15300 |
| 2023-08-11 | 51.76 | $51.83 | 34800 |
| 2023-08-10 | 51.76 | $51.82 | 5600 |
| 2023-08-09 | 51.75 | $51.78 | 25811 |
| 2023-08-08 | 51.75 | $51.79 | 4429 |
| 2023-08-07 | 51.74 | $51.78 | 13504 |
| 2023-08-04 | 51.74 | $51.76 | 22046 |
| 2023-08-03 | 51.74 | $51.78 | 10508 |
| 2023-08-02 | 51.73 | $51.76 | 17800 |
| 2023-08-01 | 51.73 | $51.78 | 18813 |
| 2023-07-31 | 51.72 | $51.94 | 13200 |
| 2023-07-28 | 51.70 | $51.93 | 11943 |
| 2023-07-27 | 51.68 | $51.92 | 20000 |
| 2023-07-26 | 51.65 | $51.84 | 70642 |
| 2023-07-25 | 51.63 | $51.82 | 80409 |
| 2023-07-24 | 51.61 | $51.80 | 30605 |
| 2023-07-21 | 51.59 | $51.77 | 6300 |
| 2023-07-20 | 51.57 | $51.68 | 159300 |
| 2023-07-19 | 51.56 | $51.67 | 54300 |
| 2023-07-18 | 51.55 | $51.63 | 11937 |
| 2023-07-17 | 51.54 | $51.61 | 16207 |
| 2023-07-14 | 51.53 | $51.55 | 73500 |
| 2023-07-13 | 51.53 | $51.58 | 10721 |
| 2023-07-12 | 51.52 | $51.55 | 37800 |
| 2023-07-11 | 51.52 | $51.56 | 44000 |
| 2023-07-10 | 51.52 | $51.54 | 21400 |
| 2023-07-07 | 51.52 | $51.53 | 10414 |
| 2023-07-06 | 51.51 | $51.50 | 28200 |
| 2023-07-05 | 51.52 | $51.48 | 13827 |
| 2023-07-03 | 51.52 | $51.46 | 11300 |
| 2023-06-30 | 51.53 | $51.67 | 17445 |
| 2023-06-29 | 51.51 | $51.64 | 22300 |
| 2023-06-28 | 51.50 | $51.62 | 83703 |
| 2023-06-27 | 51.48 | $51.61 | 27400 |
| 2023-06-26 | 51.47 | $51.61 | 8200 |
| 2023-06-23 | 51.46 | $51.59 | 6411 |
| 2023-06-22 | 51.44 | $51.57 | 16900 |
| 2023-06-21 | 51.43 | $51.54 | 21600 |
| 2023-06-20 | 51.42 | $51.52 | 15500 |
| 2023-06-16 | 51.41 | $51.52 | 41326 |
| 2023-06-15 | 51.39 | $51.44 | 103700 |
| 2023-06-14 | 51.39 | $51.45 | 7800 |
| 2023-06-13 | 51.38 | $51.42 | 12833 |
| 2023-06-12 | 51.38 | $51.40 | 14343 |
| 2023-06-09 | 51.38 | $51.39 | 2417 |
| 2023-06-08 | 51.37 | $51.36 | 12900 |
| 2023-06-07 | 51.37 | $51.33 | 20200 |
| 2023-06-06 | 51.38 | $51.32 | 4200 |
| 2023-06-05 | 51.39 | $51.29 | 12483 |
| 2023-06-02 | 51.40 | $51.28 | 9500 |
| 2023-06-01 | 51.41 | $51.26 | 136518 |
| 2023-05-31 | 51.42 | $51.49 | 6142 |
| 2023-05-30 | 51.42 | $51.49 | 7900 |
| 2023-05-26 | 51.41 | $51.46 | 16100 |
| 2023-05-25 | 51.40 | $51.50 | 5900 |
| 2023-05-24 | 51.39 | $51.45 | 4300 |
| 2023-05-23 | 51.39 | $51.44 | 9800 |
| 2023-05-22 | 51.38 | $51.43 | 6000 |
| 2023-05-19 | 51.38 | $51.42 | 13612 |
| 2023-05-18 | 51.37 | $51.41 | 4300 |
| 2023-05-17 | 51.37 | $51.41 | 1732 |
| 2023-05-16 | 51.36 | $51.39 | 1900 |
| 2023-05-15 | 51.36 | $51.36 | 19121 |
| 2023-05-12 | 51.36 | $51.37 | 4949 |
| 2023-05-11 | 51.36 | $51.35 | 4816 |
| 2023-05-10 | 51.36 | $51.34 | 1000 |
| 2023-05-09 | 51.36 | $51.39 | 20900 |
| 2023-05-08 | 51.36 | $51.38 | 13000 |
| 2023-05-05 | 51.36 | $51.36 | 12440 |
| 2023-05-04 | 51.36 | $51.34 | 31102 |
| 2023-05-03 | 51.36 | $51.33 | 135000 |
| 2023-05-02 | 51.37 | $51.33 | 4932 |
| 2023-05-01 | 51.37 | $51.31 | 6500 |
| 2023-04-28 | 51.38 | $51.51 | 11214 |
| 2023-04-27 | 51.36 | $51.47 | 5600 |
| 2023-04-26 | 51.35 | $51.45 | 11342 |
| 2023-04-25 | 51.34 | $51.44 | 10300 |
| 2023-04-24 | 51.33 | $51.42 | 5804 |
| 2023-04-21 | 51.32 | $51.42 | 8337 |
| 2023-04-20 | 51.31 | $51.39 | 1900 |
| 2023-04-19 | 51.30 | $51.38 | 2800 |
| 2023-04-18 | 51.29 | $51.38 | 5013 |
| 2023-04-17 | 51.28 | $51.31 | 4300 |
| 2023-04-14 | 51.28 | $51.31 | 6100 |
| 2023-04-13 | 51.28 | $51.30 | 3200 |
| 2023-04-12 | 51.28 | $51.31 | 5800 |
| 2023-04-11 | 51.27 | $51.29 | 5221 |
| 2023-04-10 | 51.27 | $51.27 | 3700 |
| 2023-04-06 | 51.27 | $51.29 | 3500 |
| 2023-04-05 | 51.27 | $51.24 | 3000 |
| 2023-04-04 | 51.27 | $51.13 | 5104 |
| 2023-04-03 | 51.28 | $51.12 | 4410 |
| 2023-03-31 | 51.30 | $51.33 | 3326 |
| 2023-03-30 | 51.30 | $51.27 | 8200 |
| 2023-03-29 | 51.30 | $51.27 | 1301 |
| 2023-03-28 | 51.31 | $51.21 | 5500 |
| 2023-03-27 | 51.32 | $51.20 | 6406 |
| 2023-03-24 | 51.33 | $51.20 | 2609 |
| 2023-03-23 | 51.34 | $51.15 | 6200 |
| 2023-03-22 | 51.36 | $51.15 | 5000 |
| 2023-03-21 | 51.38 | $51.10 | 18601 |
| 2023-03-20 | 51.41 | $51.27 | 5100 |
| 2023-03-17 | 51.43 | $51.28 | 4448 |
| 2023-03-16 | 51.44 | $51.15 | 4700 |
| 2023-03-15 | 51.48 | $51.33 | 17700 |
| 2023-03-14 | 51.49 | $51.16 | 17600 |
| 2023-03-13 | 51.53 | $51.49 | 9900 |
| 2023-03-10 | 51.53 | $51.51 | 23247 |
| 2023-03-09 | 51.53 | $51.52 | 4800 |
| 2023-03-08 | 51.53 | $51.56 | 38419 |
| 2023-03-07 | 51.53 | $51.53 | 11133 |
| 2023-03-06 | 51.53 | $51.51 | 38324 |
| 2023-03-03 | 51.53 | $51.52 | 14800 |
| 2023-03-02 | 51.53 | $51.50 | 23800 |
| 2023-03-01 | 51.54 | $51.49 | 33000 |
| 2023-02-28 | 51.54 | $51.66 | 175800 |
| 2023-02-27 | 51.53 | $51.64 | 19445 |
| 2023-02-24 | 51.52 | $51.63 | 5400 |
| 2023-02-23 | 51.50 | $51.67 | 700 |
| 2023-02-22 | 51.49 | $51.63 | 3320 |
| 2023-02-21 | 51.47 | $51.66 | 2200 |
| 2023-02-17 | 51.45 | $51.65 | 4500 |
| 2023-02-16 | 51.43 | $51.67 | 8322 |
| 2023-02-15 | 51.41 | $51.62 | 2223 |
| 2023-02-14 | 51.38 | $51.58 | 5007 |
| 2023-02-13 | 51.36 | $51.67 | 6102 |
| 2023-02-10 | 51.33 | $51.63 | 2011 |
| 2023-02-09 | 51.30 | $51.64 | 8831 |
| 2023-02-08 | 51.26 | $51.62 | 499800 |
| 2023-02-07 | 51.22 | $51.48 | 132 |
| 2023-02-06 | 51.20 | $51.34 | 2400 |
| 2023-02-03 | 51.18 | $51.35 | 2800 |
| 2023-02-02 | 51.17 | $51.36 | 11733 |
| 2023-02-01 | 51.14 | $51.25 | 2600 |
| 2023-01-31 | 51.13 | $51.50 | 3100 |
| 2023-01-30 | 51.10 | $51.49 | 1220 |
| 2023-01-27 | 51.05 | $51.41 | 2000 |
| 2023-01-26 | 51.02 | $51.37 | 4027 |
| 2023-01-25 | 50.98 | $51.34 | 2900 |
| 2023-01-24 | 50.94 | $51.32 | 1222 |
| 2023-01-23 | 50.90 | $51.29 | 2900 |
| 2023-01-20 | 50.86 | $51.29 | 5900 |
| 2023-01-19 | 50.81 | $51.22 | 8020 |
| 2023-01-18 | 50.77 | $51.18 | 2642 |
| 2023-01-17 | 50.73 | $51.01 | 1517 |
| 2023-01-13 | 50.70 | $50.90 | 3100 |
| 2023-01-12 | 50.68 | $50.86 | 1822 |
| 2023-01-11 | 50.66 | $50.75 | 9400 |
| 2023-01-10 | 50.65 | $50.73 | 1214 |
| 2023-01-09 | 50.64 | $50.74 | 600 |
| 2023-01-06 | 50.63 | $50.72 | 100 |
| 2023-01-05 | 50.62 | $50.69 | 641 |
| 2023-01-04 | 50.61 | $50.69 | 500 |
| 2023-01-03 | 50.61 | $50.73 | 300 |
| 2022-12-30 | 50.59 | $50.63 | 1900 |
| 2022-12-29 | 50.59 | $50.57 | 800 |
| 2022-12-28 | 50.59 | $50.57 | 300 |
| 2022-12-27 | 50.59 | $50.78 | 3301 |
| 2022-12-23 | 50.57 | $50.78 | 200 |
| 2022-12-22 | 50.55 | $50.74 | 100 |
| 2022-12-21 | 50.53 | $50.71 | 700 |
| 2022-12-20 | 50.51 | $50.69 | 2400 |
| 2022-12-19 | 50.49 | $50.69 | 2806 |
| 2022-12-16 | 50.47 | $50.66 | 848 |
| 2022-12-15 | 50.45 | $50.61 | 4900 |
| 2022-12-14 | 50.44 | $50.72 | 6900 |
| 2022-12-13 | 50.41 | $50.53 | 631 |
| 2022-12-12 | 50.39 | $50.53 | 6649 |
| 2022-12-09 | 50.38 | $50.51 | 2700 |
| 2022-12-08 | 50.36 | $50.47 | 400 |
| 2022-12-07 | 50.35 | $50.46 | 923 |
| 2022-12-06 | 50.34 | $50.45 | 2700 |
| 2022-12-05 | 50.33 | $50.43 | 100 |
| 2022-12-02 | 50.32 | $50.43 | 1349 |
| 2022-12-01 | 50.31 | $50.41 | 520 |
| 2022-11-30 | 50.30 | $50.64 | 6800 |
| 2022-11-29 | 50.26 | $50.64 | 22703 |
| 2022-11-28 | 50.22 | $50.59 | 1123 |
| 2022-11-25 | 50.18 | $50.57 | 1423 |
| 2022-11-23 | 50.14 | $50.55 | 2700 |
| 2022-11-22 | 50.10 | $50.53 | 3600 |
| 2022-11-21 | 50.06 | $50.53 | 18715 |
| 2022-11-18 | 50.01 | $50.48 | 3346 |
| 2022-11-17 | 49.96 | $50.30 | 4346 |
| 2022-11-16 | 49.92 | $50.12 | 3131 |
| 2022-11-15 | 49.90 | $50.10 | 1600 |
| 2022-11-14 | 49.88 | $50.07 | 700 |
| 2022-11-11 | 49.86 | $49.93 | 300 |
| 2022-11-10 | 49.85 | $49.93 | 813 |
| 2022-11-09 | 49.84 | $49.90 | 2300 |
| 2022-11-08 | 49.83 | $49.85 | 1744 |
| 2022-11-07 | 49.83 | $49.85 | 2100 |
| 2022-11-04 | 49.83 | $49.83 | 1402 |
| 2022-11-03 | 49.83 | $49.75 | 2200 |
| 2022-11-02 | 49.84 | $49.69 | 400 |
| 2022-11-01 | 49.86 | $49.67 | 3305 |
| 2022-10-31 | 49.88 | $49.83 | 2406 |
| 2022-10-28 | 49.88 | $49.79 | 402 |
| 2022-10-27 | 49.89 | $49.74 | 110 |
| 2022-10-26 | 49.91 | $49.76 | 100 |
| 2022-10-25 | 49.92 | $49.77 | 1224 |
| 2022-10-24 | 49.94 | $49.75 | 345 |
| 2022-10-21 | 49.96 | $49.72 | 100 |
| 2022-10-20 | 49.98 | $49.66 | 500 |
| 2022-10-19 | 50.02 | $49.67 | 800 |
| 2022-10-18 | 50.05 | $49.66 | 1247 |
| 2022-10-17 | 50.09 | $49.63 | 1000 |
| 2022-10-14 | 50.14 | $49.58 | 726 |
| 2022-10-13 | 50.20 | $49.82 | 910 |
| 2022-10-12 | 50.24 | $49.80 | 3126 |
| 2022-10-11 | 50.29 | $49.92 | 5600 |
| 2022-10-10 | 50.33 | $50.03 | 900 |
| 2022-10-07 | 50.36 | $50.05 | 1600 |
| 2022-10-06 | 50.39 | $49.87 | 610 |
| 2022-10-05 | 50.44 | $49.84 | 900 |
| 2022-10-04 | 50.51 | $49.81 | 800 |
| 2022-10-03 | 50.58 | $49.85 | 9547 |
| 2022-09-30 | 50.66 | $50.33 | 514 |
| 2022-09-29 | 50.69 | $50.47 | 2300 |
| 2022-09-28 | 50.71 | $50.52 | 1520 |
| 2022-09-27 | 50.74 | $50.53 | 3314 |
| 2022-09-26 | 50.76 | $50.67 | 100 |
| 2022-09-23 | 50.77 | $50.68 | 2000 |
| 2022-09-22 | 50.78 | $50.63 | 10126 |
| 2022-09-21 | 50.79 | $50.63 | 604 |
| 2022-09-20 | 50.81 | $50.76 | 500 |
| 2022-09-19 | 50.81 | $50.75 | 100 |
| 2022-09-16 | 50.82 | $50.73 | 300 |
| 2022-09-15 | 50.83 | $50.77 | — |
| 2022-09-14 | 50.83 | $50.76 | 801 |
| 2022-09-13 | 50.84 | $50.86 | 202 |
| 2022-09-12 | 50.84 | $50.84 | 129 |
| 2022-09-09 | 50.84 | $50.85 | 900 |
| 2022-09-08 | 50.84 | $50.73 | 427 |
| 2022-09-07 | 50.85 | $50.72 | 122 |
| 2022-09-06 | 50.87 | $50.71 | 100 |
| 2022-09-02 | 50.88 | $50.71 | 100 |
| 2022-09-01 | 50.90 | $50.68 | 400 |
| 2022-08-31 | 50.92 | $50.89 | 100 |
| 2022-08-30 | 50.93 | $50.83 | 838 |
| 2022-08-29 | 50.94 | $50.93 | 243 |
| 2022-08-26 | 50.94 | $51.12 | 708 |
| 2022-08-25 | 50.92 | $51.13 | 2500 |
| 2022-08-24 | 50.90 | $51.21 | 1000 |
| 2022-08-23 | 50.86 | $51.21 | 635 |
| 2022-08-22 | 50.83 | $51.18 | 100 |
| 2022-08-19 | 50.79 | $51.18 | 111 |
| 2022-08-18 | 50.75 | $51.31 | 54 |
| 2022-08-17 | 50.69 | $51.30 | 1115 |
| 2022-08-16 | 50.62 | $51.17 | 500 |
| 2022-08-15 | 50.57 | $51.16 | 100 |
| 2022-08-12 | 50.50 | $51.15 | 600 |
| 2022-08-11 | 50.43 | $50.91 | 200 |
| 2022-08-10 | 50.38 | $50.91 | 219 |
| 2022-08-09 | 50.33 | $50.65 | 3209 |
| 2022-08-08 | 50.30 | $50.67 | 744 |
| 2022-08-05 | 50.26 | $50.57 | 100 |
| 2022-08-04 | 50.22 | $50.50 | 900 |
| 2022-08-03 | 50.19 | $50.38 | 100 |
| 2022-08-02 | 50.17 | $50.42 | 200 |
| 2022-08-01 | 50.15 | $50.40 | 100 |
| 2022-07-29 | 50.12 | $50.33 | 200 |
| 2022-07-28 | 50.10 | $50.32 | 725 |
| 2022-07-27 | 50.08 | $50.17 | — |
| 2022-07-26 | 50.07 | $50.08 | 100 |
| 2022-07-25 | 50.07 | $50.08 | 700 |
| 2022-07-22 | 50.06 | $50.10 | 520 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
52.84
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.74
Average
52.24
Maximum
53.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.84 | $52.90 | 192169 |
| 2026-07-16 | 52.83 | $52.85 | 209861 |
| 2026-07-15 | 52.83 | $52.85 | 154273 |
| 2026-07-14 | 52.83 | $52.83 | 340842 |
| 2026-07-13 | 52.84 | $52.79 | 111043 |
| 2026-07-10 | 52.84 | $52.73 | 140134 |
| 2026-07-09 | 52.86 | $52.80 | 124211 |
| 2026-07-08 | 52.86 | $52.81 | 381849 |
| 2026-07-07 | 52.87 | $52.81 | 154603 |
| 2026-07-06 | 52.87 | $52.76 | 230800 |
| 2026-07-02 | 52.88 | $52.78 | 162100 |
| 2026-07-01 | 52.89 | $52.76 | 275000 |
| 2026-06-30 | 52.90 | $52.95 | 174500 |
| 2026-06-29 | 52.89 | $52.95 | 1.3M |
| 2026-06-26 | 52.89 | $52.93 | 148700 |
| 2026-06-25 | 52.88 | $52.92 | 109131 |
| 2026-06-24 | 52.87 | $52.94 | 139118 |
| 2026-06-23 | 52.87 | $52.92 | 110115 |
| 2026-06-22 | 52.86 | $52.94 | 184783 |
| 2026-06-18 | 52.85 | $52.92 | 127467 |
| 2026-06-17 | 52.85 | $52.88 | 81900 |
| 2026-06-16 | 52.85 | $52.91 | 188200 |
| 2026-06-15 | 52.84 | $52.83 | 110217 |
| 2026-06-12 | 52.84 | $52.87 | 102125 |
| 2026-06-11 | 52.84 | $52.85 | 135400 |
| 2026-06-10 | 52.84 | $52.83 | 117000 |
| 2026-06-09 | 52.85 | $52.83 | 178527 |
| 2026-06-08 | 52.85 | $52.81 | 121628 |
| 2026-06-05 | 52.85 | $52.79 | 111700 |
| 2026-06-04 | 52.86 | $52.79 | 118530 |
| 2026-06-03 | 52.86 | $52.79 | 125005 |
| 2026-06-02 | 52.87 | $52.79 | 166800 |
| 2026-06-01 | 52.87 | $52.77 | 261000 |
| 2026-05-29 | 52.88 | $52.95 | 175200 |
| 2026-05-28 | 52.87 | $52.94 | 123179 |
| 2026-05-27 | 52.85 | $52.94 | 66340 |
| 2026-05-26 | 52.84 | $52.94 | 125000 |
| 2026-05-22 | 52.83 | $52.92 | 120819 |
| 2026-05-21 | 52.82 | $52.89 | 108400 |
| 2026-05-20 | 52.81 | $52.88 | 105408 |
| 2026-05-19 | 52.80 | $52.86 | 106600 |
| 2026-05-18 | 52.79 | $52.86 | 296000 |
| 2026-05-15 | 52.78 | $52.83 | 145700 |
| 2026-05-14 | 52.77 | $52.84 | 156800 |
| 2026-05-13 | 52.76 | $52.85 | 196800 |
| 2026-05-12 | 52.75 | $52.80 | 184800 |
| 2026-05-11 | 52.75 | $52.77 | 102800 |
| 2026-05-08 | 52.74 | $52.76 | 113133 |
| 2026-05-07 | 52.73 | $52.76 | 191500 |
| 2026-05-06 | 52.73 | $52.74 | 115635 |
| 2026-05-05 | 52.72 | $52.72 | 375943 |
| 2026-05-04 | 52.72 | $52.69 | 280300 |
| 2026-05-01 | 52.71 | $52.68 | 506117 |
| 2026-04-30 | 52.71 | $52.85 | 90800 |
| 2026-04-29 | 52.69 | $52.83 | 123800 |
| 2026-04-28 | 52.67 | $52.82 | 169800 |
| 2026-04-27 | 52.65 | $52.78 | 85706 |
| 2026-04-24 | 52.64 | $52.77 | 166700 |
| 2026-04-23 | 52.62 | $52.70 | 75018 |
| 2026-04-22 | 52.61 | $52.70 | 84600 |
| 2026-04-21 | 52.60 | $52.65 | 166335 |
| 2026-04-20 | 52.60 | $52.69 | 105100 |
| 2026-04-17 | 52.59 | $52.68 | 318500 |
| 2026-04-16 | 52.58 | $52.64 | 149900 |
| 2026-04-15 | 52.57 | $52.62 | 220669 |
| 2026-04-14 | 52.57 | $52.60 | 185503 |
| 2026-04-13 | 52.57 | $52.56 | 90109 |
| 2026-04-10 | 52.57 | $52.55 | 133600 |
| 2026-04-09 | 52.57 | $52.54 | 123100 |
| 2026-04-08 | 52.57 | $52.56 | 254744 |
| 2026-04-07 | 52.57 | $52.50 | 155648 |
| 2026-04-06 | 52.58 | $52.50 | 175000 |
| 2026-04-02 | 52.58 | $52.50 | 164912 |
| 2026-04-01 | 52.59 | $52.48 | 84900 |
| 2026-03-31 | 52.60 | $52.70 | 189900 |
| 2026-03-30 | 52.58 | $52.66 | 146314 |
| 2026-03-27 | 52.58 | $52.63 | 400700 |
| 2026-03-26 | 52.57 | $52.66 | 166121 |
| 2026-03-25 | 52.56 | $52.64 | 125539 |
| 2026-03-24 | 52.56 | $52.58 | 222337 |
| 2026-03-23 | 52.56 | $52.63 | 222100 |
| 2026-03-20 | 52.56 | $52.57 | 148400 |
| 2026-03-19 | 52.57 | $52.58 | 143200 |
| 2026-03-18 | 52.58 | $52.54 | 99871 |
| 2026-03-17 | 52.59 | $52.56 | 166400 |
| 2026-03-16 | 52.61 | $52.56 | 300047 |
| 2026-03-13 | 52.62 | $52.51 | 126300 |
| 2026-03-12 | 52.65 | $52.50 | 515100 |
| 2026-03-11 | 52.67 | $52.51 | 95730 |
| 2026-03-10 | 52.70 | $52.49 | 187500 |
| 2026-03-09 | 52.73 | $52.47 | 219817 |
| 2026-03-06 | 52.76 | $52.48 | 312700 |
| 2026-03-05 | 52.79 | $52.44 | 194953 |
| 2026-03-04 | 52.83 | $52.49 | 226335 |
| 2026-03-03 | 52.87 | $52.66 | 256641 |
| 2026-03-02 | 52.89 | $52.69 | 846822 |
| 2026-02-27 | 52.91 | $52.90 | 125600 |
| 2026-02-26 | 52.91 | $52.94 | 88400 |
| 2026-02-25 | 52.91 | $52.97 | 170400 |
| 2026-02-24 | 52.90 | $52.93 | 176353 |
| 2026-02-23 | 52.90 | $52.92 | 239046 |
| 2026-02-20 | 52.90 | $52.90 | 113419 |
| 2026-02-19 | 52.91 | $52.95 | 235027 |
| 2026-02-18 | 52.90 | $52.90 | 131100 |
| 2026-02-17 | 52.91 | $52.90 | 128827 |
| 2026-02-13 | 52.91 | $52.89 | 299168 |
| 2026-02-12 | 52.91 | $52.90 | 300949 |
| 2026-02-11 | 52.92 | $52.88 | 156226 |
| 2026-02-10 | 52.92 | $52.85 | 569300 |
| 2026-02-09 | 52.93 | $52.88 | 198100 |
| 2026-02-06 | 52.93 | $52.87 | 173026 |
| 2026-02-05 | 52.93 | $52.85 | 205700 |
| 2026-02-04 | 52.94 | $52.86 | 240279 |
| 2026-02-03 | 52.94 | $52.85 | 279230 |
| 2026-02-02 | 52.95 | $52.86 | 143857 |
| 2026-01-30 | 52.95 | $53.04 | 104200 |
| 2026-01-29 | 52.93 | $53.03 | 85927 |
| 2026-01-28 | 52.92 | $53.06 | 174500 |
| 2026-01-27 | 52.90 | $53.03 | 109100 |
| 2026-01-26 | 52.89 | $53.02 | 117633 |
| 2026-01-23 | 52.87 | $53.00 | 463200 |
| 2026-01-22 | 52.86 | $52.97 | 550535 |
| 2026-01-21 | 52.85 | $52.96 | 1.8M |
| 2026-01-20 | 52.84 | $52.91 | 730318 |
| 2026-01-16 | 52.83 | $52.87 | 132900 |
| 2026-01-15 | 52.83 | $52.84 | 143900 |
| 2026-01-14 | 52.84 | $52.82 | 135300 |
| 2026-01-13 | 52.84 | $52.81 | 485048 |
| 2026-01-12 | 52.85 | $52.78 | 921820 |
| 2026-01-09 | 52.86 | $52.83 | 540000 |
| 2026-01-08 | 52.86 | $52.78 | 483900 |
| 2026-01-07 | 52.87 | $52.78 | 302764 |
| 2026-01-06 | 52.88 | $52.79 | 340500 |
| 2026-01-05 | 52.89 | $52.79 | 243700 |
| 2026-01-02 | 52.91 | $52.84 | 155741 |
| 2025-12-31 | 52.91 | $52.81 | 173911 |
| 2025-12-30 | 52.92 | $52.82 | 274300 |
| 2025-12-29 | 52.93 | $52.80 | 160700 |
| 2025-12-26 | 52.94 | $53.02 | 76100 |
| 2025-12-24 | 52.93 | $53.03 | 102125 |
| 2025-12-23 | 52.91 | $53.02 | 463700 |
| 2025-12-22 | 52.90 | $52.96 | 274800 |
| 2025-12-19 | 52.89 | $52.93 | 157219 |
| 2025-12-18 | 52.89 | $52.91 | 190880 |
| 2025-12-17 | 52.89 | $52.91 | 139200 |
| 2025-12-16 | 52.88 | $52.95 | 136434 |
| 2025-12-15 | 52.88 | $52.91 | 190032 |
| 2025-12-12 | 52.88 | $52.89 | 125945 |
| 2025-12-11 | 52.88 | $52.90 | 380702 |
| 2025-12-10 | 52.88 | $52.91 | 278065 |
| 2025-12-09 | 52.88 | $52.90 | 1.3M |
| 2025-12-08 | 52.87 | $52.86 | 137100 |
| 2025-12-05 | 52.88 | $52.86 | 94800 |
| 2025-12-04 | 52.88 | $52.86 | 245122 |
| 2025-12-03 | 52.88 | $52.81 | 597430 |
| 2025-12-02 | 52.89 | $52.82 | 128600 |
| 2025-12-01 | 52.90 | $52.78 | 161221 |
| 2025-11-28 | 52.91 | $52.74 | 64332 |
| 2025-11-26 | 52.93 | $52.94 | 476727 |
| 2025-11-25 | 52.93 | $52.92 | 138934 |
| 2025-11-24 | 52.93 | $52.97 | 163400 |
| 2025-11-21 | 52.93 | $52.94 | 210441 |
| 2025-11-20 | 52.93 | $52.93 | 203609 |
| 2025-11-19 | 52.93 | $52.97 | 139808 |
| 2025-11-18 | 52.93 | $52.98 | 362400 |
| 2025-11-17 | 52.92 | $52.97 | 162200 |
| 2025-11-14 | 52.92 | $52.93 | 94700 |
| 2025-11-13 | 52.92 | $52.90 | 426100 |
| 2025-11-12 | 52.93 | $52.93 | 165400 |
| 2025-11-11 | 52.93 | $52.84 | 110000 |
| 2025-11-10 | 52.94 | $52.90 | 136830 |
| 2025-11-07 | 52.94 | $52.92 | 159400 |
| 2025-11-06 | 52.94 | $52.83 | 264712 |
| 2025-11-05 | 52.95 | $52.86 | 147732 |
| 2025-11-04 | 52.96 | $52.85 | 168013 |
| 2025-11-03 | 52.97 | $52.84 | 365100 |
| 2025-10-31 | 52.98 | $53.04 | 218300 |
| 2025-10-30 | 52.97 | $53.02 | 204600 |
| 2025-10-29 | 52.97 | $53.07 | 185333 |
| 2025-10-28 | 52.95 | $53.04 | 193604 |
| 2025-10-27 | 52.94 | $53.02 | 106613 |
| 2025-10-24 | 52.93 | $53.02 | 81100 |
| 2025-10-23 | 52.93 | $52.97 | 257800 |
| 2025-10-22 | 52.92 | $52.94 | 90000 |
| 2025-10-21 | 52.92 | $52.94 | 436124 |
| 2025-10-20 | 52.93 | $52.95 | 156600 |
| 2025-10-17 | 52.93 | $52.94 | 105900 |
| 2025-10-16 | 52.93 | $52.90 | 118040 |
| 2025-10-15 | 52.93 | $52.89 | 136900 |
| 2025-10-14 | 52.94 | $52.93 | 282400 |
| 2025-10-13 | 52.94 | $52.96 | 172148 |
| 2025-10-10 | 52.95 | $52.90 | 122480 |
| 2025-10-09 | 52.95 | $52.87 | 418400 |
| 2025-10-08 | 52.96 | $52.87 | 118425 |
| 2025-10-07 | 52.97 | $52.92 | 177119 |
| 2025-10-06 | 52.98 | $52.89 | 186300 |
| 2025-10-03 | 52.98 | $52.87 | 191936 |
| 2025-10-02 | 52.99 | $52.88 | 188420 |
| 2025-10-01 | 53.00 | $52.86 | 153304 |
| 2025-09-30 | 53.01 | $53.10 | 323200 |
| 2025-09-29 | 53.00 | $53.09 | 71500 |
| 2025-09-26 | 52.99 | $53.09 | 117600 |
| 2025-09-25 | 52.98 | $53.01 | 87100 |
| 2025-09-24 | 52.97 | $53.05 | 231650 |
| 2025-09-23 | 52.96 | $53.04 | 222800 |
| 2025-09-22 | 52.96 | $53.03 | 153900 |
| 2025-09-19 | 52.95 | $53.01 | 226523 |
| 2025-09-18 | 52.94 | $53.00 | 108240 |
| 2025-09-17 | 52.94 | $52.95 | 104136 |
| 2025-09-16 | 52.94 | $52.98 | 122800 |
| 2025-09-15 | 52.94 | $52.95 | 213700 |
| 2025-09-12 | 52.94 | $52.95 | 69932 |
| 2025-09-11 | 52.94 | $52.89 | 327814 |
| 2025-09-10 | 52.95 | $52.88 | 196547 |
| 2025-09-09 | 52.96 | $52.87 | 131209 |
| 2025-09-08 | 52.97 | $52.94 | 74600 |
| 2025-09-05 | 52.97 | $52.89 | 459233 |
| 2025-09-04 | 52.97 | $52.91 | 98300 |
| 2025-09-03 | 52.98 | $52.89 | 141400 |
| 2025-09-02 | 52.99 | $52.87 | 269500 |
| 2025-08-29 | 52.99 | $53.04 | 102239 |
| 2025-08-28 | 52.98 | $53.03 | 136700 |
| 2025-08-27 | 52.98 | $53.02 | 73929 |
| 2025-08-26 | 52.97 | $53.06 | 98546 |
| 2025-08-25 | 52.96 | $53.08 | 93500 |
| 2025-08-22 | 52.94 | $53.05 | 111444 |
| 2025-08-21 | 52.93 | $53.00 | 180500 |
| 2025-08-20 | 52.93 | $53.01 | 230506 |
| 2025-08-19 | 52.92 | $52.95 | 329900 |
| 2025-08-18 | 52.92 | $52.93 | 126800 |
| 2025-08-15 | 52.92 | $52.98 | 249242 |
| 2025-08-14 | 52.91 | $52.90 | 110540 |
| 2025-08-13 | 52.92 | $52.92 | 176400 |
| 2025-08-12 | 52.92 | $52.94 | 153400 |
| 2025-08-11 | 52.92 | $52.87 | 340632 |
| 2025-08-08 | 52.92 | $52.88 | 103305 |
| 2025-08-07 | 52.92 | $52.86 | 215600 |
| 2025-08-06 | 52.93 | $52.86 | 207500 |
| 2025-08-05 | 52.94 | $52.82 | 578309 |
| 2025-08-04 | 52.95 | $52.89 | 101500 |
| 2025-08-01 | 52.95 | $52.82 | 93600 |
| 2025-07-31 | 52.96 | $53.02 | 378308 |
| 2025-07-30 | 52.95 | $53.07 | 78300 |
| 2025-07-29 | 52.93 | $53.03 | 75892 |
| 2025-07-28 | 52.92 | $52.98 | 77900 |
| 2025-07-25 | 52.91 | $53.10 | 160715 |
| 2025-07-24 | 52.90 | $52.94 | 96757 |
| 2025-07-23 | 52.89 | $52.88 | 101600 |
| 2025-07-22 | 52.89 | $52.96 | 98800 |
| 2025-07-21 | 52.89 | $52.94 | 173400 |
| 2025-07-18 | 52.89 | $52.92 | 90500 |
| 2025-07-17 | 52.89 | $52.83 | 127200 |
| 2025-07-16 | 52.89 | $52.91 | 78400 |
| 2025-07-15 | 52.89 | $52.88 | 90300 |
| 2025-07-14 | 52.89 | $52.89 | 119300 |
| 2025-07-11 | 52.90 | $52.84 | 77314 |
| 2025-07-10 | 52.90 | $52.80 | 143513 |
| 2025-07-09 | 52.91 | $52.82 | 135417 |
| 2025-07-08 | 52.92 | $52.93 | 181656 |
| 2025-07-07 | 52.92 | $52.91 | 203400 |
| 2025-07-03 | 52.92 | $52.92 | 187943 |
| 2025-07-02 | 52.91 | $52.83 | 128665 |
| 2025-07-01 | 52.92 | $52.81 | 272312 |
| 2025-06-30 | 52.92 | $52.95 | 170700 |
| 2025-06-27 | 52.92 | $53.02 | 96900 |
| 2025-06-26 | 52.90 | $53.01 | 236742 |
| 2025-06-25 | 52.89 | $53.00 | 133700 |
| 2025-06-24 | 52.88 | $53.00 | 62401 |
| 2025-06-23 | 52.87 | $52.94 | 325900 |
| 2025-06-20 | 52.86 | $52.94 | 83717 |
| 2025-06-18 | 52.85 | $52.85 | 81500 |
| 2025-06-17 | 52.85 | $52.89 | 439824 |
| 2025-06-16 | 52.85 | $52.84 | 91908 |
| 2025-06-13 | 52.85 | $52.90 | 76600 |
| 2025-06-12 | 52.84 | $52.88 | 220318 |
| 2025-06-11 | 52.84 | $52.86 | 130318 |
| 2025-06-10 | 52.84 | $52.84 | 165334 |
| 2025-06-09 | 52.84 | $52.86 | 295300 |
| 2025-06-06 | 52.83 | $52.76 | 223400 |
| 2025-06-05 | 52.84 | $52.71 | 174300 |
| 2025-06-04 | 52.85 | $52.80 | 427434 |
| 2025-06-03 | 52.85 | $52.75 | 235617 |
| 2025-06-02 | 52.86 | $52.78 | 550900 |
| 2025-05-30 | 52.86 | $52.97 | 178300 |
| 2025-05-29 | 52.85 | $52.98 | 1.0M |
| 2025-05-28 | 52.83 | $52.96 | 116701 |
| 2025-05-27 | 52.81 | $52.95 | 792300 |
| 2025-05-23 | 52.79 | $52.82 | 887307 |
| 2025-05-22 | 52.79 | $52.85 | 240700 |
| 2025-05-21 | 52.78 | $52.76 | 164100 |
| 2025-05-20 | 52.77 | $52.82 | 186200 |
| 2025-05-19 | 52.76 | $52.90 | 369700 |
| 2025-05-16 | 52.74 | $52.86 | 232928 |
| 2025-05-15 | 52.72 | $52.83 | 156629 |
| 2025-05-14 | 52.70 | $52.73 | 519924 |
| 2025-05-13 | 52.68 | $52.85 | 196000 |
| 2025-05-12 | 52.66 | $52.76 | 128537 |
| 2025-05-09 | 52.63 | $52.70 | 91200 |
| 2025-05-08 | 52.61 | $52.68 | 211200 |
| 2025-05-07 | 52.58 | $52.73 | 53529 |
| 2025-05-06 | 52.55 | $52.75 | 62919 |
| 2025-05-05 | 52.51 | $52.78 | 85404 |
| 2025-05-02 | 52.46 | $52.76 | 114268 |
| 2025-05-01 | 52.41 | $52.62 | 63935 |
| 2025-04-30 | 52.38 | $52.82 | 89100 |
| 2025-04-29 | 52.33 | $52.78 | 59519 |
| 2025-04-28 | 52.28 | $52.55 | 378709 |
| 2025-04-25 | 52.25 | $52.50 | 49538 |
| 2025-04-24 | 52.24 | $52.62 | 312105 |
| 2025-04-23 | 52.21 | $52.49 | 149200 |
| 2025-04-22 | 52.19 | $52.31 | 96700 |
| 2025-04-21 | 52.19 | $52.17 | 192600 |
| 2025-04-17 | 52.21 | $52.26 | 90500 |
| 2025-04-16 | 52.22 | $52.25 | 1.4M |
| 2025-04-15 | 52.24 | $52.36 | 1.5M |
| 2025-04-14 | 52.25 | $52.10 | 222721 |
| 2025-04-11 | 52.29 | $51.86 | 136300 |
| 2025-04-10 | 52.35 | $51.66 | 250046 |
| 2025-04-09 | 52.45 | $52.26 | 394413 |
| 2025-04-08 | 52.48 | $51.69 | 239400 |
| 2025-04-07 | 52.58 | $52.04 | 1.4M |
| 2025-04-04 | 52.64 | $51.16 | 1.1M |
| 2025-04-03 | 52.80 | $52.65 | 316417 |
| 2025-04-02 | 52.82 | $52.74 | 705510 |
| 2025-04-01 | 52.83 | $52.88 | 175303 |
| 2025-03-31 | 52.83 | $52.84 | 264400 |
| 2025-03-28 | 52.83 | $52.85 | 129800 |
| 2025-03-27 | 52.83 | $52.82 | 96220 |
| 2025-03-26 | 52.83 | $52.72 | 102400 |
| 2025-03-25 | 52.85 | $52.79 | 133559 |
| 2025-03-24 | 52.86 | $52.78 | 104544 |
| 2025-03-21 | 52.88 | $52.68 | 152241 |
| 2025-03-20 | 52.90 | $52.81 | 201014 |
| 2025-03-19 | 52.91 | $52.92 | 218249 |
| 2025-03-18 | 52.92 | $52.94 | 152500 |
| 2025-03-17 | 52.92 | $52.88 | 263600 |
| 2025-03-14 | 52.93 | $52.86 | 77224 |
| 2025-03-13 | 52.94 | $52.85 | 228722 |
| 2025-03-12 | 52.96 | $52.89 | 307900 |
| 2025-03-11 | 52.97 | $52.85 | 250700 |
| 2025-03-10 | 52.98 | $52.87 | 193000 |
| 2025-03-07 | 52.99 | $52.90 | 718100 |
| 2025-03-06 | 53.01 | $52.86 | 198442 |
| 2025-03-05 | 53.02 | $52.91 | 453314 |
| 2025-03-04 | 53.03 | $52.92 | 1.1M |
| 2025-03-03 | 53.04 | $52.90 | 265200 |
| 2025-02-28 | 53.06 | $53.12 | 429007 |
| 2025-02-27 | 53.05 | $53.09 | 537061 |
| 2025-02-26 | 53.05 | $53.07 | 115104 |
| 2025-02-25 | 53.05 | $53.08 | 149500 |
| 2025-02-24 | 53.04 | $53.07 | 134541 |
| 2025-02-21 | 53.04 | $53.05 | 150000 |
| 2025-02-20 | 53.04 | $53.05 | 157217 |
| 2025-02-19 | 53.04 | $53.07 | 101574 |
| 2025-02-18 | 53.04 | $53.06 | 301015 |
| 2025-02-14 | 53.04 | $53.04 | 317800 |
| 2025-02-13 | 53.04 | $53.02 | 290700 |
| 2025-02-12 | 53.04 | $53.02 | 131493 |
| 2025-02-11 | 53.04 | $53.02 | 219300 |
| 2025-02-10 | 53.05 | $53.01 | 152738 |
| 2025-02-07 | 53.05 | $53.00 | 179100 |
| 2025-02-06 | 53.05 | $53.00 | 211848 |
| 2025-02-05 | 53.05 | $53.01 | 419100 |
| 2025-02-04 | 53.05 | $53.00 | 315359 |
| 2025-02-03 | 53.05 | $52.97 | 440537 |
| 2025-01-31 | 53.05 | $53.16 | 626215 |
| 2025-01-30 | 53.03 | $53.14 | 144432 |
| 2025-01-29 | 53.01 | $53.15 | 113926 |
| 2025-01-28 | 52.99 | $53.14 | 252800 |
| 2025-01-27 | 52.97 | $53.07 | 159528 |
| 2025-01-24 | 52.96 | $53.11 | 83700 |
| 2025-01-23 | 52.94 | $53.07 | 141242 |
| 2025-01-22 | 52.93 | $53.07 | 211600 |
| 2025-01-21 | 52.91 | $53.02 | 139400 |
| 2025-01-17 | 52.90 | $53.01 | 182400 |
| 2025-01-16 | 52.89 | $52.93 | 112241 |
| 2025-01-15 | 52.89 | $52.96 | 213622 |
| 2025-01-14 | 52.89 | $52.94 | 274969 |
| 2025-01-13 | 52.89 | $52.90 | 125748 |
| 2025-01-10 | 52.89 | $52.87 | 201600 |
| 2025-01-08 | 52.90 | $52.86 | 119800 |
| 2025-01-07 | 52.91 | $52.84 | 543800 |
| 2025-01-06 | 52.92 | $52.87 | 112800 |
| 2025-01-03 | 52.93 | $52.83 | 239100 |
| 2025-01-02 | 52.94 | $52.78 | 469700 |
| 2024-12-31 | 52.96 | $52.77 | 167500 |
| 2024-12-30 | 52.98 | $52.75 | 172501 |
| 2024-12-27 | 53.01 | $52.70 | 196405 |
| 2024-12-26 | 53.04 | $53.09 | 72300 |
| 2024-12-24 | 53.03 | $53.09 | 70500 |
| 2024-12-23 | 53.02 | $53.07 | 77132 |
| 2024-12-20 | 53.02 | $53.06 | 206300 |
| 2024-12-19 | 53.02 | $53.03 | 118005 |
| 2024-12-18 | 53.02 | $53.03 | 433900 |
| 2024-12-17 | 53.02 | $53.05 | 723806 |
| 2024-12-16 | 53.01 | $53.05 | 87324 |
| 2024-12-13 | 53.01 | $53.03 | 74300 |
| 2024-12-12 | 53.01 | $53.02 | 101000 |
| 2024-12-11 | 53.01 | $53.01 | 120400 |
| 2024-12-10 | 53.01 | $53.02 | 304600 |
| 2024-12-09 | 53.01 | $52.99 | 109900 |
| 2024-12-06 | 53.01 | $52.97 | 95830 |
| 2024-12-05 | 53.01 | $52.91 | 193200 |
| 2024-12-04 | 53.02 | $52.95 | 194518 |
| 2024-12-03 | 53.03 | $52.92 | 272333 |
| 2024-12-02 | 53.04 | $52.91 | 175200 |
| 2024-11-29 | 53.04 | $53.15 | 90700 |
| 2024-11-27 | 53.03 | $53.12 | 163503 |
| 2024-11-26 | 53.02 | $53.11 | 119019 |
| 2024-11-25 | 53.00 | $53.09 | 103300 |
| 2024-11-22 | 52.99 | $53.09 | 327300 |
| 2024-11-21 | 52.98 | $53.05 | 209400 |
| 2024-11-20 | 52.98 | $53.07 | 148200 |
| 2024-11-19 | 52.97 | $53.02 | 68535 |
| 2024-11-18 | 52.96 | $53.05 | 92105 |
| 2024-11-15 | 52.95 | $53.00 | 310101 |
| 2024-11-14 | 52.95 | $52.98 | 91500 |
| 2024-11-13 | 52.95 | $52.96 | 274200 |
| 2024-11-12 | 52.95 | $52.94 | 89633 |
| 2024-11-11 | 52.95 | $52.93 | 97700 |
| 2024-11-08 | 52.95 | $52.94 | 443510 |
| 2024-11-07 | 52.95 | $52.89 | 128200 |
| 2024-11-06 | 52.96 | $52.89 | 224500 |
| 2024-11-05 | 52.96 | $52.91 | 108300 |
| 2024-11-04 | 52.97 | $52.86 | 113840 |
| 2024-11-01 | 52.97 | $52.83 | 149400 |
| 2024-10-31 | 52.98 | $53.06 | 94500 |
| 2024-10-30 | 52.97 | $53.11 | 455281 |
| 2024-10-29 | 52.95 | $53.04 | 79100 |
| 2024-10-28 | 52.94 | $53.03 | 29102 |
| 2024-10-25 | 52.93 | $53.02 | 107019 |
| 2024-10-24 | 52.92 | $52.99 | 48929 |
| 2024-10-23 | 52.91 | $52.98 | 55100 |
| 2024-10-22 | 52.90 | $52.99 | 74538 |
| 2024-10-21 | 52.89 | $52.96 | 277746 |
| 2024-10-18 | 52.89 | $52.93 | 44400 |
| 2024-10-17 | 52.89 | $52.92 | 194815 |
| 2024-10-16 | 52.88 | $52.87 | 154949 |
| 2024-10-15 | 52.89 | $52.92 | 52740 |
| 2024-10-14 | 52.89 | $52.88 | 141000 |
| 2024-10-11 | 52.89 | $52.89 | 330346 |
| 2024-10-10 | 52.89 | $52.86 | 293800 |
| 2024-10-09 | 52.90 | $52.87 | 90442 |
| 2024-10-08 | 52.90 | $52.88 | 164657 |
| 2024-10-07 | 52.90 | $52.83 | 126042 |
| 2024-10-04 | 52.91 | $52.81 | 166948 |
| 2024-10-03 | 52.92 | $52.81 | 141236 |
| 2024-10-02 | 52.93 | $52.81 | 364600 |
| 2024-10-01 | 52.93 | $52.79 | 154800 |
| 2024-09-30 | 52.95 | $53.04 | 174300 |
| 2024-09-27 | 52.93 | $53.03 | 750600 |
| 2024-09-26 | 52.92 | $53.00 | 86500 |
| 2024-09-25 | 52.91 | $53.00 | 112700 |
| 2024-09-24 | 52.90 | $52.96 | 87300 |
| 2024-09-23 | 52.89 | $52.97 | 102747 |
| 2024-09-20 | 52.89 | $52.94 | 48800 |
| 2024-09-19 | 52.88 | $52.94 | 621200 |
| 2024-09-18 | 52.88 | $52.94 | 39200 |
| 2024-09-17 | 52.87 | $52.93 | 60000 |
| 2024-09-16 | 52.87 | $52.88 | 71200 |
| 2024-09-13 | 52.87 | $52.88 | 92487 |
| 2024-09-12 | 52.87 | $52.83 | 105200 |
| 2024-09-11 | 52.87 | $52.83 | 49145 |
| 2024-09-10 | 52.88 | $52.81 | 46111 |
| 2024-09-09 | 52.88 | $52.87 | 75300 |
| 2024-09-06 | 52.88 | $52.78 | 68008 |
| 2024-09-05 | 52.89 | $52.79 | 35100 |
| 2024-09-04 | 52.89 | $52.87 | 50200 |
| 2024-09-03 | 52.89 | $52.73 | 48525 |
| 2024-08-30 | 52.90 | $53.00 | 116200 |
| 2024-08-29 | 52.88 | $52.99 | 49800 |
| 2024-08-28 | 52.87 | $52.98 | 41401 |
| 2024-08-27 | 52.85 | $52.97 | 48700 |
| 2024-08-26 | 52.83 | $52.98 | 65737 |
| 2024-08-23 | 52.82 | $52.97 | 58038 |
| 2024-08-22 | 52.80 | $52.95 | 67400 |
| 2024-08-21 | 52.79 | $52.92 | 104400 |
| 2024-08-20 | 52.78 | $52.87 | 31669 |
| 2024-08-19 | 52.78 | $52.88 | 101100 |
| 2024-08-16 | 52.77 | $52.84 | 38900 |
| 2024-08-15 | 52.77 | $52.69 | 50772 |
| 2024-08-14 | 52.78 | $52.74 | 31235 |
| 2024-08-13 | 52.79 | $52.71 | 68500 |
| 2024-08-12 | 52.81 | $52.71 | 88618 |
| 2024-08-09 | 52.82 | $52.71 | 46800 |
| 2024-08-08 | 52.84 | $52.65 | 60454 |
| 2024-08-07 | 52.86 | $52.71 | 104800 |
| 2024-08-06 | 52.87 | $52.72 | 179600 |
| 2024-08-05 | 52.89 | $52.72 | 73200 |
| 2024-08-02 | 52.91 | $52.76 | 173300 |
| 2024-08-01 | 52.92 | $52.74 | 49900 |
| 2024-07-31 | 52.93 | $52.98 | 110500 |
| 2024-07-30 | 52.92 | $52.97 | 131327 |
| 2024-07-29 | 52.91 | $53.00 | 53302 |
| 2024-07-26 | 52.90 | $52.97 | 129114 |
| 2024-07-25 | 52.89 | $52.99 | 53827 |
| 2024-07-24 | 52.87 | $52.98 | 110300 |
| 2024-07-23 | 52.86 | $52.94 | 91901 |
| 2024-07-22 | 52.85 | $52.96 | 44000 |
| 2024-07-19 | 52.84 | $52.94 | 28500 |
| 2024-07-18 | 52.83 | $52.90 | 42074 |
| 2024-07-17 | 52.83 | $52.90 | 95528 |
| 2024-07-16 | 52.82 | $52.89 | 131826 |
| 2024-07-15 | 52.81 | $52.84 | 136800 |
| 2024-07-12 | 52.81 | $52.79 | 86800 |
| 2024-07-11 | 52.82 | $52.79 | 92400 |
| 2024-07-10 | 52.82 | $52.76 | 83800 |
| 2024-07-09 | 52.83 | $52.81 | 67000 |
| 2024-07-08 | 52.83 | $52.80 | 329442 |
| 2024-07-05 | 52.84 | $52.73 | 49600 |
| 2024-07-03 | 52.85 | $52.77 | 65412 |
| 2024-07-02 | 52.85 | $52.71 | 86300 |
| 2024-07-01 | 52.86 | $52.69 | 84200 |
| 2024-06-28 | 52.88 | $52.94 | 73108 |
| 2024-06-27 | 52.87 | $52.94 | 47900 |
| 2024-06-26 | 52.86 | $52.94 | 85348 |
| 2024-06-25 | 52.85 | $52.92 | 72600 |
| 2024-06-24 | 52.85 | $52.95 | 32300 |
| 2024-06-21 | 52.84 | $52.93 | 33900 |
| 2024-06-20 | 52.83 | $52.86 | 57625 |
| 2024-06-18 | 52.83 | $52.86 | 65626 |
| 2024-06-17 | 52.83 | $52.86 | 45100 |
| 2024-06-14 | 52.82 | $52.81 | 56000 |
| 2024-06-13 | 52.83 | $52.86 | 79022 |
| 2024-06-12 | 52.83 | $52.83 | 48700 |
| 2024-06-11 | 52.83 | $52.80 | 33102 |
| 2024-06-10 | 52.83 | $52.79 | 42741 |
| 2024-06-07 | 52.84 | $52.78 | 276019 |
| 2024-06-06 | 52.84 | $52.72 | 180716 |
| 2024-06-05 | 52.85 | $52.74 | 48100 |
| 2024-06-04 | 52.86 | $52.76 | 59100 |
| 2024-06-03 | 52.87 | $52.71 | 93900 |
| 2024-05-31 | 52.88 | $52.96 | 28900 |
| 2024-05-30 | 52.87 | $52.95 | 96415 |
| 2024-05-29 | 52.85 | $52.91 | 181925 |
| 2024-05-28 | 52.84 | $52.91 | 181822 |
| 2024-05-24 | 52.83 | $52.93 | 58700 |
| 2024-05-23 | 52.81 | $52.93 | 34917 |
| 2024-05-22 | 52.79 | $52.90 | 58914 |
| 2024-05-21 | 52.78 | $52.93 | 23324 |
| 2024-05-20 | 52.76 | $52.89 | 45700 |
| 2024-05-17 | 52.75 | $52.86 | 36800 |
| 2024-05-16 | 52.74 | $52.83 | 47500 |
| 2024-05-15 | 52.73 | $52.81 | 124636 |
| 2024-05-14 | 52.72 | $52.82 | 56737 |
| 2024-05-13 | 52.71 | $52.76 | 65500 |
| 2024-05-10 | 52.71 | $52.76 | 57500 |
| 2024-05-09 | 52.70 | $52.72 | 78100 |
| 2024-05-08 | 52.70 | $52.72 | 755600 |
| 2024-05-07 | 52.70 | $52.67 | 50000 |
| 2024-05-06 | 52.70 | $52.62 | 24700 |
| 2024-05-03 | 52.71 | $52.61 | 72438 |
| 2024-05-02 | 52.72 | $52.59 | 34614 |
| 2024-05-01 | 52.73 | $52.60 | 67312 |
| 2024-04-30 | 52.74 | $52.75 | 57100 |
| 2024-04-29 | 52.74 | $52.80 | 56341 |
| 2024-04-26 | 52.72 | $52.81 | 41908 |
| 2024-04-25 | 52.71 | $52.70 | 33400 |
| 2024-04-24 | 52.71 | $52.93 | 26718 |
| 2024-04-23 | 52.69 | $52.73 | 33900 |
| 2024-04-22 | 52.68 | $52.72 | 50800 |
| 2024-04-19 | 52.68 | $52.69 | 183000 |
| 2024-04-18 | 52.68 | $52.71 | 31900 |
| 2024-04-17 | 52.67 | $52.80 | 24600 |
| 2024-04-16 | 52.66 | $52.73 | 268600 |
| 2024-04-15 | 52.65 | $52.68 | 36900 |
| 2024-04-12 | 52.65 | $52.70 | 37400 |
| 2024-04-11 | 52.64 | $52.66 | 21505 |
| 2024-04-10 | 52.64 | $52.64 | 15300 |
| 2024-04-09 | 52.64 | $52.64 | 22900 |
| 2024-04-08 | 52.64 | $52.62 | 22221 |
| 2024-04-05 | 52.64 | $52.62 | 29238 |
| 2024-04-04 | 52.64 | $52.56 | 27137 |
| 2024-04-03 | 52.64 | $52.56 | 45600 |
| 2024-04-02 | 52.64 | $52.59 | 45706 |
| 2024-04-01 | 52.64 | $52.57 | 24300 |
| 2024-03-28 | 52.65 | $52.82 | 22235 |
| 2024-03-27 | 52.62 | $52.79 | 36500 |
| 2024-03-26 | 52.60 | $52.74 | 123600 |
| 2024-03-25 | 52.58 | $52.72 | 14525 |
| 2024-03-22 | 52.57 | $52.64 | 22400 |
| 2024-03-21 | 52.56 | $52.60 | 38806 |
| 2024-03-20 | 52.55 | $52.66 | 19614 |
| 2024-03-19 | 52.54 | $52.62 | 17600 |
| 2024-03-18 | 52.53 | $52.60 | 16824 |
| 2024-03-15 | 52.52 | $52.54 | 23600 |
| 2024-03-14 | 52.52 | $52.60 | 19400 |
| 2024-03-13 | 52.51 | $52.60 | 43300 |
| 2024-03-12 | 52.51 | $52.54 | 15008 |
| 2024-03-11 | 52.50 | $52.53 | 13100 |
| 2024-03-08 | 52.50 | $52.47 | 16700 |
| 2024-03-07 | 52.51 | $52.47 | 38300 |
| 2024-03-06 | 52.51 | $52.47 | 15018 |
| 2024-03-05 | 52.51 | $52.41 | 22000 |
| 2024-03-04 | 52.52 | $52.45 | 21930 |
| 2024-03-01 | 52.52 | $52.33 | 32600 |
| 2024-02-29 | 52.54 | $52.64 | 60309 |
| 2024-02-28 | 52.53 | $52.66 | 27600 |
| 2024-02-27 | 52.51 | $52.59 | 104629 |
| 2024-02-26 | 52.50 | $52.56 | 26504 |
| 2024-02-23 | 52.49 | $52.55 | 27217 |
| 2024-02-22 | 52.49 | $52.52 | 20637 |
| 2024-02-21 | 52.48 | $52.55 | 16100 |
| 2024-02-20 | 52.48 | $52.50 | 29508 |
| 2024-02-16 | 52.48 | $52.51 | 18300 |
| 2024-02-15 | 52.47 | $52.48 | 21706 |
| 2024-02-14 | 52.47 | $52.49 | 87700 |
| 2024-02-13 | 52.47 | $52.63 | 19600 |
| 2024-02-12 | 52.46 | $52.47 | 16619 |
| 2024-02-09 | 52.45 | $52.44 | 46900 |
| 2024-02-08 | 52.46 | $52.47 | 41300 |
| 2024-02-07 | 52.45 | $52.38 | 198300 |
| 2024-02-06 | 52.46 | $52.38 | 109347 |
| 2024-02-05 | 52.46 | $52.36 | 29500 |
| 2024-02-02 | 52.47 | $52.35 | 35800 |
| 2024-02-01 | 52.47 | $52.30 | 38800 |
| 2024-01-31 | 52.49 | $52.63 | 23800 |
| 2024-01-30 | 52.46 | $52.61 | 23400 |
| 2024-01-29 | 52.44 | $52.57 | 31404 |
| 2024-01-26 | 52.42 | $52.56 | 24631 |
| 2024-01-25 | 52.40 | $52.57 | 36904 |
| 2024-01-24 | 52.37 | $52.50 | 15800 |
| 2024-01-23 | 52.35 | $52.54 | 41400 |
| 2024-01-22 | 52.33 | $52.48 | 52400 |
| 2024-01-19 | 52.31 | $52.41 | 43248 |
| 2024-01-18 | 52.30 | $52.39 | 39914 |
| 2024-01-17 | 52.28 | $52.40 | 27118 |
| 2024-01-16 | 52.27 | $52.38 | 22727 |
| 2024-01-12 | 52.26 | $52.39 | 50024 |
| 2024-01-11 | 52.25 | $52.30 | 59209 |
| 2024-01-10 | 52.24 | $52.29 | 16740 |
| 2024-01-09 | 52.23 | $52.31 | 29700 |
| 2024-01-08 | 52.23 | $52.24 | 20300 |
| 2024-01-05 | 52.22 | $52.24 | 21334 |
| 2024-01-04 | 52.22 | $52.25 | 66931 |
| 2024-01-03 | 52.22 | $52.18 | 21600 |
| 2024-01-02 | 52.22 | $52.21 | 33600 |
| 2023-12-29 | 52.22 | $52.13 | 16212 |
| 2023-12-28 | 52.23 | $52.11 | 11616 |
| 2023-12-27 | 52.24 | $52.13 | 25038 |
| 2023-12-26 | 52.25 | $52.29 | 23521 |
| 2023-12-22 | 52.24 | $52.33 | 43800 |
| 2023-12-21 | 52.23 | $52.30 | 28200 |
| 2023-12-20 | 52.22 | $52.35 | 21900 |
| 2023-12-19 | 52.21 | $52.33 | 54400 |
| 2023-12-18 | 52.20 | $52.26 | 16700 |
| 2023-12-15 | 52.19 | $52.26 | 34900 |
| 2023-12-14 | 52.19 | $52.19 | 57400 |
| 2023-12-13 | 52.19 | $52.26 | 45238 |
| 2023-12-12 | 52.18 | $52.15 | 30600 |
| 2023-12-11 | 52.18 | $52.10 | 381921 |
| 2023-12-08 | 52.19 | $52.20 | 204201 |
| 2023-12-07 | 52.19 | $52.10 | 30500 |
| 2023-12-06 | 52.19 | $52.12 | 32300 |
| 2023-12-05 | 52.20 | $52.12 | 40820 |
| 2023-12-04 | 52.20 | $52.12 | 38800 |
| 2023-12-01 | 52.20 | $52.12 | 16300 |
| 2023-11-30 | 52.20 | $52.27 | 16800 |
| 2023-11-29 | 52.18 | $52.44 | 302814 |
| 2023-11-28 | 52.15 | $52.28 | 30222 |
| 2023-11-27 | 52.13 | $52.25 | 37721 |
| 2023-11-24 | 52.11 | $52.21 | 15128 |
| 2023-11-22 | 52.10 | $52.27 | 82718 |
| 2023-11-21 | 52.08 | $52.32 | 443406 |
| 2023-11-20 | 52.05 | $52.19 | 35925 |
| 2023-11-17 | 52.04 | $52.16 | 30200 |
| 2023-11-16 | 52.03 | $52.17 | 18100 |
| 2023-11-15 | 52.01 | $52.12 | 17700 |
| 2023-11-14 | 52.00 | $52.06 | 12721 |
| 2023-11-13 | 52.00 | $52.03 | 92700 |
| 2023-11-10 | 52.00 | $51.89 | 33200 |
| 2023-11-09 | 52.01 | $51.97 | 30200 |
| 2023-11-08 | 52.02 | $51.92 | 37601 |
| 2023-11-07 | 52.03 | $52.03 | 27100 |
| 2023-11-06 | 52.03 | $51.96 | 20800 |
| 2023-11-03 | 52.04 | $51.93 | 50254 |
| 2023-11-02 | 52.05 | $51.96 | 136130 |
| 2023-11-01 | 52.06 | $51.95 | 135800 |
| 2023-10-31 | 52.06 | $52.15 | 34100 |
| 2023-10-30 | 52.05 | $52.10 | 32522 |
| 2023-10-27 | 52.04 | $52.08 | 22426 |
| 2023-10-26 | 52.04 | $52.06 | 27200 |
| 2023-10-25 | 52.04 | $52.08 | 21116 |
| 2023-10-24 | 52.03 | $52.09 | 55100 |
| 2023-10-23 | 52.03 | $52.07 | 51100 |
| 2023-10-20 | 52.02 | $52.10 | 19900 |
| 2023-10-19 | 52.02 | $52.04 | 27700 |
| 2023-10-18 | 52.02 | $52.02 | 59200 |
| 2023-10-17 | 52.02 | $52.02 | 19125 |
| 2023-10-16 | 52.02 | $52.02 | 28000 |
| 2023-10-13 | 52.03 | $52.02 | 493100 |
| 2023-10-12 | 52.03 | $52.01 | 24100 |
| 2023-10-11 | 52.03 | $51.97 | 22117 |
| 2023-10-10 | 52.04 | $52.03 | 14045 |
| 2023-10-09 | 52.04 | $51.98 | 12000 |
| 2023-10-06 | 52.05 | $51.99 | 61709 |
| 2023-10-05 | 52.06 | $51.95 | 17310 |
| 2023-10-04 | 52.06 | $51.94 | 23402 |
| 2023-10-03 | 52.07 | $51.97 | 20500 |
| 2023-10-02 | 52.08 | $51.99 | 31415 |
| 2023-09-29 | 52.08 | $52.16 | 27109 |
| 2023-09-28 | 52.07 | $52.16 | 147129 |
| 2023-09-27 | 52.06 | $52.16 | 34500 |
| 2023-09-26 | 52.05 | $52.16 | 20400 |
| 2023-09-25 | 52.03 | $52.13 | 12909 |
| 2023-09-22 | 52.02 | $52.13 | 9900 |
| 2023-09-21 | 52.01 | $52.13 | 13612 |
| 2023-09-20 | 52.00 | $52.02 | 24800 |
| 2023-09-19 | 51.99 | $52.06 | 31534 |
| 2023-09-18 | 51.99 | $52.07 | 86900 |
| 2023-09-15 | 51.98 | $52.03 | 45200 |
| 2023-09-14 | 51.98 | $52.01 | 41800 |
| 2023-09-13 | 51.97 | $51.99 | 301900 |
| 2023-09-12 | 51.97 | $51.96 | 32900 |
| 2023-09-11 | 51.97 | $51.95 | 6600 |
| 2023-09-08 | 51.97 | $51.92 | 53007 |
| 2023-09-07 | 51.98 | $51.90 | 24800 |
| 2023-09-06 | 51.98 | $51.90 | 36100 |
| 2023-09-05 | 51.99 | $51.89 | 30826 |
| 2023-09-01 | 51.99 | $51.87 | 18500 |
| 2023-08-31 | 52.00 | $52.12 | 24100 |
| 2023-08-30 | 51.98 | $52.10 | 37500 |
| 2023-08-29 | 51.96 | $52.08 | 18500 |
| 2023-08-28 | 51.94 | $52.05 | 15600 |
| 2023-08-25 | 51.92 | $52.04 | 18100 |
| 2023-08-24 | 51.91 | $52.01 | 15901 |
| 2023-08-23 | 51.89 | $52.00 | 25700 |
| 2023-08-22 | 51.88 | $52.00 | 17049 |
| 2023-08-21 | 51.87 | $51.97 | 11807 |
| 2023-08-18 | 51.85 | $51.95 | 24417 |
| 2023-08-17 | 51.84 | $51.95 | 46746 |
| 2023-08-16 | 51.83 | $51.91 | 34320 |
| 2023-08-15 | 51.82 | $51.90 | 9100 |
| 2023-08-14 | 51.81 | $51.84 | 15300 |
| 2023-08-11 | 51.81 | $51.83 | 34800 |
| 2023-08-10 | 51.80 | $51.82 | 5600 |
| 2023-08-09 | 51.79 | $51.78 | 25811 |
| 2023-08-08 | 51.79 | $51.79 | 4429 |
| 2023-08-07 | 51.79 | $51.78 | 13504 |
| 2023-08-04 | 51.78 | $51.76 | 22046 |
| 2023-08-03 | 51.78 | $51.78 | 10508 |
| 2023-08-02 | 51.77 | $51.76 | 17800 |
| 2023-08-01 | 51.76 | $51.78 | 18813 |
| 2023-07-31 | 51.75 | $51.94 | 13200 |
| 2023-07-28 | 51.72 | $51.93 | 11943 |
| 2023-07-27 | 51.70 | $51.92 | 20000 |
| 2023-07-26 | 51.67 | $51.84 | 70642 |
| 2023-07-25 | 51.65 | $51.82 | 80409 |
| 2023-07-24 | 51.63 | $51.80 | 30605 |
| 2023-07-21 | 51.61 | $51.77 | 6300 |
| 2023-07-20 | 51.59 | $51.68 | 159300 |
| 2023-07-19 | 51.58 | $51.67 | 54300 |
| 2023-07-18 | 51.57 | $51.63 | 11937 |
| 2023-07-17 | 51.56 | $51.61 | 16207 |
| 2023-07-14 | 51.56 | $51.55 | 73500 |
| 2023-07-13 | 51.56 | $51.58 | 10721 |
| 2023-07-12 | 51.55 | $51.55 | 37800 |
| 2023-07-11 | 51.55 | $51.56 | 44000 |
| 2023-07-10 | 51.55 | $51.54 | 21400 |
| 2023-07-07 | 51.55 | $51.53 | 10414 |
| 2023-07-06 | 51.54 | $51.50 | 28200 |
| 2023-07-05 | 51.54 | $51.48 | 13827 |
| 2023-07-03 | 51.54 | $51.46 | 11300 |
| 2023-06-30 | 51.55 | $51.67 | 17445 |
| 2023-06-29 | 51.53 | $51.64 | 22300 |
| 2023-06-28 | 51.51 | $51.62 | 83703 |
| 2023-06-27 | 51.49 | $51.61 | 27400 |
| 2023-06-26 | 51.47 | $51.61 | 8200 |
| 2023-06-23 | 51.46 | $51.59 | 6411 |
| 2023-06-22 | 51.44 | $51.57 | 16900 |
| 2023-06-21 | 51.43 | $51.54 | 21600 |
| 2023-06-20 | 51.41 | $51.52 | 15500 |
| 2023-06-16 | 51.40 | $51.52 | 41326 |
| 2023-06-15 | 51.39 | $51.44 | 103700 |
| 2023-06-14 | 51.39 | $51.45 | 7800 |
| 2023-06-13 | 51.38 | $51.42 | 12833 |
| 2023-06-12 | 51.38 | $51.40 | 14343 |
| 2023-06-09 | 51.38 | $51.39 | 2417 |
| 2023-06-08 | 51.38 | $51.36 | 12900 |
| 2023-06-07 | 51.38 | $51.33 | 20200 |
| 2023-06-06 | 51.39 | $51.32 | 4200 |
| 2023-06-05 | 51.40 | $51.29 | 12483 |
| 2023-06-02 | 51.41 | $51.28 | 9500 |
| 2023-06-01 | 51.42 | $51.26 | 136518 |
| 2023-05-31 | 51.43 | $51.49 | 6142 |
| 2023-05-30 | 51.42 | $51.49 | 7900 |
| 2023-05-26 | 51.41 | $51.46 | 16100 |
| 2023-05-25 | 51.41 | $51.50 | 5900 |
| 2023-05-24 | 51.40 | $51.45 | 4300 |
| 2023-05-23 | 51.39 | $51.44 | 9800 |
| 2023-05-22 | 51.39 | $51.43 | 6000 |
| 2023-05-19 | 51.38 | $51.42 | 13612 |
| 2023-05-18 | 51.38 | $51.41 | 4300 |
| 2023-05-17 | 51.38 | $51.41 | 1732 |
| 2023-05-16 | 51.37 | $51.39 | 1900 |
| 2023-05-15 | 51.37 | $51.36 | 19121 |
| 2023-05-12 | 51.38 | $51.37 | 4949 |
| 2023-05-11 | 51.38 | $51.35 | 4816 |
| 2023-05-10 | 51.38 | $51.34 | 1000 |
| 2023-05-09 | 51.38 | $51.39 | 20900 |
| 2023-05-08 | 51.38 | $51.38 | 13000 |
| 2023-05-05 | 51.38 | $51.36 | 12440 |
| 2023-05-04 | 51.38 | $51.34 | 31102 |
| 2023-05-03 | 51.38 | $51.33 | 135000 |
| 2023-05-02 | 51.38 | $51.33 | 4932 |
| 2023-05-01 | 51.39 | $51.31 | 6500 |
| 2023-04-28 | 51.39 | $51.51 | 11214 |
| 2023-04-27 | 51.37 | $51.47 | 5600 |
| 2023-04-26 | 51.36 | $51.45 | 11342 |
| 2023-04-25 | 51.34 | $51.44 | 10300 |
| 2023-04-24 | 51.33 | $51.42 | 5804 |
| 2023-04-21 | 51.31 | $51.42 | 8337 |
| 2023-04-20 | 51.30 | $51.39 | 1900 |
| 2023-04-19 | 51.29 | $51.38 | 2800 |
| 2023-04-18 | 51.27 | $51.38 | 5013 |
| 2023-04-17 | 51.26 | $51.31 | 4300 |
| 2023-04-14 | 51.25 | $51.31 | 6100 |
| 2023-04-13 | 51.24 | $51.30 | 3200 |
| 2023-04-12 | 51.24 | $51.31 | 5800 |
| 2023-04-11 | 51.23 | $51.29 | 5221 |
| 2023-04-10 | 51.22 | $51.27 | 3700 |
| 2023-04-06 | 51.22 | $51.29 | 3500 |
| 2023-04-05 | 51.22 | $51.24 | 3000 |
| 2023-04-04 | 51.22 | $51.13 | 5104 |
| 2023-04-03 | 51.24 | $51.12 | 4410 |
| 2023-03-31 | 51.25 | $51.33 | 3326 |
| 2023-03-30 | 51.25 | $51.27 | 8200 |
| 2023-03-29 | 51.26 | $51.27 | 1301 |
| 2023-03-28 | 51.27 | $51.21 | 5500 |
| 2023-03-27 | 51.28 | $51.20 | 6406 |
| 2023-03-24 | 51.30 | $51.20 | 2609 |
| 2023-03-23 | 51.32 | $51.15 | 6200 |
| 2023-03-22 | 51.34 | $51.15 | 5000 |
| 2023-03-21 | 51.37 | $51.10 | 18601 |
| 2023-03-20 | 51.41 | $51.27 | 5100 |
| 2023-03-17 | 51.43 | $51.28 | 4448 |
| 2023-03-16 | 51.46 | $51.15 | 4700 |
| 2023-03-15 | 51.49 | $51.33 | 17700 |
| 2023-03-14 | 51.52 | $51.16 | 17600 |
| 2023-03-13 | 51.56 | $51.49 | 9900 |
| 2023-03-10 | 51.57 | $51.51 | 23247 |
| 2023-03-09 | 51.57 | $51.52 | 4800 |
| 2023-03-08 | 51.58 | $51.56 | 38419 |
| 2023-03-07 | 51.59 | $51.53 | 11133 |
| 2023-03-06 | 51.59 | $51.51 | 38324 |
| 2023-03-03 | 51.60 | $51.52 | 14800 |
| 2023-03-02 | 51.60 | $51.50 | 23800 |
| 2023-03-01 | 51.61 | $51.49 | 33000 |
| 2023-02-28 | 51.62 | $51.66 | 175800 |
| 2023-02-27 | 51.61 | $51.64 | 19445 |
| 2023-02-24 | 51.60 | $51.63 | 5400 |
| 2023-02-23 | 51.59 | $51.67 | 700 |
| 2023-02-22 | 51.57 | $51.63 | 3320 |
| 2023-02-21 | 51.56 | $51.66 | 2200 |
| 2023-02-17 | 51.54 | $51.65 | 4500 |
| 2023-02-16 | 51.53 | $51.67 | 8322 |
| 2023-02-15 | 51.50 | $51.62 | 2223 |
| 2023-02-14 | 51.48 | $51.58 | 5007 |
| 2023-02-13 | 51.47 | $51.67 | 6102 |
| 2023-02-10 | 51.44 | $51.63 | 2011 |
| 2023-02-09 | 51.40 | $51.64 | 8831 |
| 2023-02-08 | 51.37 | $51.62 | 499800 |
| 2023-02-07 | 51.33 | $51.48 | 132 |
| 2023-02-06 | 51.30 | $51.34 | 2400 |
| 2023-02-03 | 51.29 | $51.35 | 2800 |
| 2023-02-02 | 51.26 | $51.36 | 11733 |
| 2023-02-01 | 51.24 | $51.25 | 2600 |
| 2023-01-31 | 51.22 | $51.50 | 3100 |
| 2023-01-30 | 51.17 | $51.49 | 1220 |
| 2023-01-27 | 51.12 | $51.41 | 2000 |
| 2023-01-26 | 51.08 | $51.37 | 4027 |
| 2023-01-25 | 51.03 | $51.34 | 2900 |
| 2023-01-24 | 50.99 | $51.32 | 1222 |
| 2023-01-23 | 50.94 | $51.29 | 2900 |
| 2023-01-20 | 50.90 | $51.29 | 5900 |
| 2023-01-19 | 50.85 | $51.22 | 8020 |
| 2023-01-18 | 50.81 | $51.18 | 2642 |
| 2023-01-17 | 50.76 | $51.01 | 1517 |
| 2023-01-13 | 50.74 | $50.90 | 3100 |
| 2023-01-12 | 50.72 | $50.86 | 1822 |
| 2023-01-11 | 50.70 | $50.75 | 9400 |
| 2023-01-10 | 50.69 | $50.73 | 1214 |
| 2023-01-09 | 50.69 | $50.74 | 600 |
| 2023-01-06 | 50.68 | $50.72 | 100 |
| 2023-01-05 | 50.67 | $50.69 | 641 |
| 2023-01-04 | 50.66 | $50.69 | 500 |
| 2023-01-03 | 50.66 | $50.73 | 300 |
| 2022-12-30 | 50.64 | $50.63 | 1900 |
| 2022-12-29 | 50.64 | $50.57 | 800 |
| 2022-12-28 | 50.64 | $50.57 | 300 |
| 2022-12-27 | 50.64 | $50.78 | 3301 |
| 2022-12-23 | 50.63 | $50.78 | 200 |
| 2022-12-22 | 50.61 | $50.74 | 100 |
| 2022-12-21 | 50.59 | $50.71 | 700 |
| 2022-12-20 | 50.58 | $50.69 | 2400 |
| 2022-12-19 | 50.56 | $50.69 | 2806 |
| 2022-12-16 | 50.55 | $50.66 | 848 |
| 2022-12-15 | 50.53 | $50.61 | 4900 |
| 2022-12-14 | 50.52 | $50.72 | 6900 |
| 2022-12-13 | 50.50 | $50.53 | 631 |
| 2022-12-12 | 50.49 | $50.53 | 6649 |
| 2022-12-09 | 50.48 | $50.51 | 2700 |
| 2022-12-08 | 50.47 | $50.47 | 400 |
| 2022-12-07 | 50.46 | $50.46 | 923 |
| 2022-12-06 | 50.44 | $50.45 | 2700 |
| 2022-12-05 | 50.43 | $50.43 | 100 |
| 2022-12-02 | 50.41 | $50.43 | 1349 |
| 2022-12-01 | 50.39 | $50.41 | 520 |
| 2022-11-30 | 50.37 | $50.64 | 6800 |
| 2022-11-29 | 50.32 | $50.64 | 22703 |
| 2022-11-28 | 50.27 | $50.59 | 1123 |
| 2022-11-25 | 50.22 | $50.57 | 1423 |
| 2022-11-23 | 50.17 | $50.55 | 2700 |
| 2022-11-22 | 50.12 | $50.53 | 3600 |
| 2022-11-21 | 50.06 | $50.53 | 18715 |
| 2022-11-18 | 50.00 | $50.48 | 3346 |
| 2022-11-17 | 49.94 | $50.30 | 4346 |
| 2022-11-16 | 49.90 | $50.12 | 3131 |
| 2022-11-15 | 49.87 | $50.10 | 1600 |
| 2022-11-14 | 49.84 | $50.07 | 700 |
| 2022-11-11 | 49.81 | $49.93 | 300 |
| 2022-11-10 | 49.79 | $49.93 | 813 |
| 2022-11-09 | 49.78 | $49.90 | 2300 |
| 2022-11-08 | 49.76 | $49.85 | 1744 |
| 2022-11-07 | 49.75 | $49.85 | 2100 |
| 2022-11-04 | 49.74 | $49.83 | 1402 |
| 2022-11-03 | 49.74 | $49.75 | 2200 |
| 2022-11-02 | 49.74 | $49.69 | 400 |
| 2022-11-01 | 49.75 | $49.67 | 3305 |
| 2022-10-31 | 49.76 | $49.83 | 2406 |
| 2022-10-28 | 49.75 | $49.79 | 402 |
| 2022-10-27 | 49.76 | $49.74 | 110 |
| 2022-10-26 | 49.77 | $49.76 | 100 |
| 2022-10-25 | 49.78 | $49.77 | 1224 |
| 2022-10-24 | 49.79 | $49.75 | 345 |
| 2022-10-21 | 49.81 | $49.72 | 100 |
| 2022-10-20 | 49.84 | $49.66 | 500 |
| 2022-10-19 | 49.88 | $49.67 | 800 |
| 2022-10-18 | 49.92 | $49.66 | 1247 |
| 2022-10-17 | 49.97 | $49.63 | 1000 |
| 2022-10-14 | 50.03 | $49.58 | 726 |
| 2022-10-13 | 50.10 | $49.82 | 910 |
| 2022-10-12 | 50.15 | $49.80 | 3126 |
| 2022-10-11 | 50.20 | $49.92 | 5600 |
| 2022-10-10 | 50.25 | $50.03 | 900 |
| 2022-10-07 | 50.29 | $50.05 | 1600 |
| 2022-10-06 | 50.33 | $49.87 | 610 |
| 2022-10-05 | 50.40 | $49.84 | 900 |
| 2022-10-04 | 50.47 | $49.81 | 800 |
| 2022-10-03 | 50.55 | $49.85 | 9547 |
| 2022-09-30 | 50.63 | $50.33 | 514 |
| 2022-09-29 | 50.66 | $50.47 | 2300 |
| 2022-09-28 | 50.69 | $50.52 | 1520 |
| 2022-09-27 | 50.71 | $50.53 | 3314 |
| 2022-09-26 | 50.73 | $50.67 | 100 |
| 2022-09-23 | 50.74 | $50.68 | 2000 |
| 2022-09-22 | 50.75 | $50.63 | 10126 |
| 2022-09-21 | 50.77 | $50.63 | 604 |
| 2022-09-20 | 50.79 | $50.76 | 500 |
| 2022-09-19 | 50.80 | $50.75 | 100 |
| 2022-09-16 | 50.82 | $50.73 | 300 |
| 2022-09-15 | 50.84 | $50.77 | — |
| 2022-09-14 | 50.86 | $50.76 | 801 |
| 2022-09-13 | 50.88 | $50.86 | 202 |
| 2022-09-12 | 50.89 | $50.84 | 129 |
| 2022-09-09 | 50.91 | $50.85 | 900 |
| 2022-09-08 | 50.92 | $50.73 | 427 |
| 2022-09-07 | 50.95 | $50.72 | 122 |
| 2022-09-06 | 50.98 | $50.71 | 100 |
| 2022-09-02 | 51.01 | $50.71 | 100 |
| 2022-09-01 | 51.03 | $50.68 | 400 |
| 2022-08-31 | 51.06 | $50.89 | 100 |
| 2022-08-30 | 51.07 | $50.83 | 838 |
| 2022-08-29 | 51.08 | $50.93 | 243 |
| 2022-08-26 | 51.08 | $51.12 | 708 |
| 2022-08-25 | 51.06 | $51.13 | 2500 |
| 2022-08-24 | 51.03 | $51.21 | 1000 |
| 2022-08-23 | 51.00 | $51.21 | 635 |
| 2022-08-22 | 50.95 | $51.18 | 100 |
| 2022-08-19 | 50.90 | $51.18 | 111 |
| 2022-08-18 | 50.85 | $51.31 | 54 |
| 2022-08-17 | 50.78 | $51.30 | 1115 |
| 2022-08-16 | 50.70 | $51.17 | 500 |
| 2022-08-15 | 50.63 | $51.16 | 100 |
| 2022-08-12 | 50.55 | $51.15 | 600 |
| 2022-08-11 | 50.47 | $50.91 | 200 |
| 2022-08-10 | 50.41 | $50.91 | 219 |
| 2022-08-09 | 50.34 | $50.65 | 3209 |
| 2022-08-08 | 50.29 | $50.67 | 744 |
| 2022-08-05 | 50.24 | $50.57 | 100 |
| 2022-08-04 | 50.20 | $50.50 | 900 |
| 2022-08-03 | 50.16 | $50.38 | 100 |
| 2022-08-02 | 50.13 | $50.42 | 200 |
| 2022-08-01 | 50.09 | $50.40 | 100 |
| 2022-07-29 | 50.06 | $50.33 | 200 |
| 2022-07-28 | 50.03 | $50.32 | 725 |
| 2022-07-27 | 50.01 | $50.17 | — |
| 2022-07-26 | 49.99 | $50.08 | 100 |
| 2022-07-25 | 49.99 | $50.08 | 700 |
| 2022-07-22 | 49.99 | $50.10 | 520 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.84
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.61
Average
52.26
Maximum
53.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.84 | $52.90 | 192169 |
| 2026-07-16 | 52.82 | $52.85 | 209861 |
| 2026-07-15 | 52.82 | $52.85 | 154273 |
| 2026-07-14 | 52.81 | $52.83 | 340842 |
| 2026-07-13 | 52.81 | $52.79 | 111043 |
| 2026-07-10 | 52.82 | $52.73 | 140134 |
| 2026-07-09 | 52.84 | $52.80 | 124211 |
| 2026-07-08 | 52.85 | $52.81 | 381849 |
| 2026-07-07 | 52.86 | $52.81 | 154603 |
| 2026-07-06 | 52.87 | $52.76 | 230800 |
| 2026-07-02 | 52.89 | $52.78 | 162100 |
| 2026-07-01 | 52.91 | $52.76 | 275000 |
| 2026-06-30 | 52.94 | $52.95 | 174500 |
| 2026-06-29 | 52.93 | $52.95 | 1.3M |
| 2026-06-26 | 52.92 | $52.93 | 148700 |
| 2026-06-25 | 52.92 | $52.92 | 109131 |
| 2026-06-24 | 52.91 | $52.94 | 139118 |
| 2026-06-23 | 52.90 | $52.92 | 110115 |
| 2026-06-22 | 52.90 | $52.94 | 184783 |
| 2026-06-18 | 52.88 | $52.92 | 127467 |
| 2026-06-17 | 52.87 | $52.88 | 81900 |
| 2026-06-16 | 52.87 | $52.91 | 188200 |
| 2026-06-15 | 52.85 | $52.83 | 110217 |
| 2026-06-12 | 52.86 | $52.87 | 102125 |
| 2026-06-11 | 52.85 | $52.85 | 135400 |
| 2026-06-10 | 52.85 | $52.83 | 117000 |
| 2026-06-09 | 52.85 | $52.83 | 178527 |
| 2026-06-08 | 52.85 | $52.81 | 121628 |
| 2026-06-05 | 52.86 | $52.79 | 111700 |
| 2026-06-04 | 52.87 | $52.79 | 118530 |
| 2026-06-03 | 52.88 | $52.79 | 125005 |
| 2026-06-02 | 52.90 | $52.79 | 166800 |
| 2026-06-01 | 52.91 | $52.77 | 261000 |
| 2026-05-29 | 52.94 | $52.95 | 175200 |
| 2026-05-28 | 52.92 | $52.94 | 123179 |
| 2026-05-27 | 52.91 | $52.94 | 66340 |
| 2026-05-26 | 52.90 | $52.94 | 125000 |
| 2026-05-22 | 52.88 | $52.92 | 120819 |
| 2026-05-21 | 52.87 | $52.89 | 108400 |
| 2026-05-20 | 52.85 | $52.88 | 105408 |
| 2026-05-19 | 52.84 | $52.86 | 106600 |
| 2026-05-18 | 52.83 | $52.86 | 296000 |
| 2026-05-15 | 52.82 | $52.83 | 145700 |
| 2026-05-14 | 52.81 | $52.84 | 156800 |
| 2026-05-13 | 52.79 | $52.85 | 196800 |
| 2026-05-12 | 52.78 | $52.80 | 184800 |
| 2026-05-11 | 52.77 | $52.77 | 102800 |
| 2026-05-08 | 52.76 | $52.76 | 113133 |
| 2026-05-07 | 52.75 | $52.76 | 191500 |
| 2026-05-06 | 52.75 | $52.74 | 115635 |
| 2026-05-05 | 52.75 | $52.72 | 375943 |
| 2026-05-04 | 52.75 | $52.69 | 280300 |
| 2026-05-01 | 52.75 | $52.68 | 506117 |
| 2026-04-30 | 52.76 | $52.85 | 90800 |
| 2026-04-29 | 52.74 | $52.83 | 123800 |
| 2026-04-28 | 52.71 | $52.82 | 169800 |
| 2026-04-27 | 52.69 | $52.78 | 85706 |
| 2026-04-24 | 52.66 | $52.77 | 166700 |
| 2026-04-23 | 52.64 | $52.70 | 75018 |
| 2026-04-22 | 52.62 | $52.70 | 84600 |
| 2026-04-21 | 52.61 | $52.65 | 166335 |
| 2026-04-20 | 52.60 | $52.69 | 105100 |
| 2026-04-17 | 52.58 | $52.68 | 318500 |
| 2026-04-16 | 52.56 | $52.64 | 149900 |
| 2026-04-15 | 52.54 | $52.62 | 220669 |
| 2026-04-14 | 52.53 | $52.60 | 185503 |
| 2026-04-13 | 52.52 | $52.56 | 90109 |
| 2026-04-10 | 52.52 | $52.55 | 133600 |
| 2026-04-09 | 52.52 | $52.54 | 123100 |
| 2026-04-08 | 52.52 | $52.56 | 254744 |
| 2026-04-07 | 52.52 | $52.50 | 155648 |
| 2026-04-06 | 52.54 | $52.50 | 175000 |
| 2026-04-02 | 52.55 | $52.50 | 164912 |
| 2026-04-01 | 52.57 | $52.48 | 84900 |
| 2026-03-31 | 52.59 | $52.70 | 189900 |
| 2026-03-30 | 52.57 | $52.66 | 146314 |
| 2026-03-27 | 52.56 | $52.63 | 400700 |
| 2026-03-26 | 52.55 | $52.66 | 166121 |
| 2026-03-25 | 52.54 | $52.64 | 125539 |
| 2026-03-24 | 52.52 | $52.58 | 222337 |
| 2026-03-23 | 52.52 | $52.63 | 222100 |
| 2026-03-20 | 52.51 | $52.57 | 148400 |
| 2026-03-19 | 52.51 | $52.58 | 143200 |
| 2026-03-18 | 52.50 | $52.54 | 99871 |
| 2026-03-17 | 52.51 | $52.56 | 166400 |
| 2026-03-16 | 52.51 | $52.56 | 300047 |
| 2026-03-13 | 52.52 | $52.51 | 126300 |
| 2026-03-12 | 52.54 | $52.50 | 515100 |
| 2026-03-11 | 52.56 | $52.51 | 95730 |
| 2026-03-10 | 52.58 | $52.49 | 187500 |
| 2026-03-09 | 52.62 | $52.47 | 219817 |
| 2026-03-06 | 52.66 | $52.48 | 312700 |
| 2026-03-05 | 52.71 | $52.44 | 194953 |
| 2026-03-04 | 52.77 | $52.49 | 226335 |
| 2026-03-03 | 52.84 | $52.66 | 256641 |
| 2026-03-02 | 52.88 | $52.69 | 846822 |
| 2026-02-27 | 52.92 | $52.90 | 125600 |
| 2026-02-26 | 52.93 | $52.94 | 88400 |
| 2026-02-25 | 52.92 | $52.97 | 170400 |
| 2026-02-24 | 52.91 | $52.93 | 176353 |
| 2026-02-23 | 52.91 | $52.92 | 239046 |
| 2026-02-20 | 52.90 | $52.90 | 113419 |
| 2026-02-19 | 52.91 | $52.95 | 235027 |
| 2026-02-18 | 52.90 | $52.90 | 131100 |
| 2026-02-17 | 52.90 | $52.90 | 128827 |
| 2026-02-13 | 52.90 | $52.89 | 299168 |
| 2026-02-12 | 52.90 | $52.90 | 300949 |
| 2026-02-11 | 52.90 | $52.88 | 156226 |
| 2026-02-10 | 52.90 | $52.85 | 569300 |
| 2026-02-09 | 52.91 | $52.88 | 198100 |
| 2026-02-06 | 52.92 | $52.87 | 173026 |
| 2026-02-05 | 52.93 | $52.85 | 205700 |
| 2026-02-04 | 52.94 | $52.86 | 240279 |
| 2026-02-03 | 52.96 | $52.85 | 279230 |
| 2026-02-02 | 52.98 | $52.86 | 143857 |
| 2026-01-30 | 53.00 | $53.04 | 104200 |
| 2026-01-29 | 52.98 | $53.03 | 85927 |
| 2026-01-28 | 52.97 | $53.06 | 174500 |
| 2026-01-27 | 52.94 | $53.03 | 109100 |
| 2026-01-26 | 52.92 | $53.02 | 117633 |
| 2026-01-23 | 52.90 | $53.00 | 463200 |
| 2026-01-22 | 52.87 | $52.97 | 550535 |
| 2026-01-21 | 52.85 | $52.96 | 1.8M |
| 2026-01-20 | 52.83 | $52.91 | 730318 |
| 2026-01-16 | 52.82 | $52.87 | 132900 |
| 2026-01-15 | 52.81 | $52.84 | 143900 |
| 2026-01-14 | 52.81 | $52.82 | 135300 |
| 2026-01-13 | 52.81 | $52.81 | 485048 |
| 2026-01-12 | 52.81 | $52.78 | 921820 |
| 2026-01-09 | 52.82 | $52.83 | 540000 |
| 2026-01-08 | 52.82 | $52.78 | 483900 |
| 2026-01-07 | 52.84 | $52.78 | 302764 |
| 2026-01-06 | 52.85 | $52.79 | 340500 |
| 2026-01-05 | 52.87 | $52.79 | 243700 |
| 2026-01-02 | 52.89 | $52.84 | 155741 |
| 2025-12-31 | 52.90 | $52.81 | 173911 |
| 2025-12-30 | 52.92 | $52.82 | 274300 |
| 2025-12-29 | 52.94 | $52.80 | 160700 |
| 2025-12-26 | 52.96 | $53.02 | 76100 |
| 2025-12-24 | 52.95 | $53.03 | 102125 |
| 2025-12-23 | 52.93 | $53.02 | 463700 |
| 2025-12-22 | 52.91 | $52.96 | 274800 |
| 2025-12-19 | 52.90 | $52.93 | 157219 |
| 2025-12-18 | 52.89 | $52.91 | 190880 |
| 2025-12-17 | 52.89 | $52.91 | 139200 |
| 2025-12-16 | 52.89 | $52.95 | 136434 |
| 2025-12-15 | 52.88 | $52.91 | 190032 |
| 2025-12-12 | 52.87 | $52.89 | 125945 |
| 2025-12-11 | 52.87 | $52.90 | 380702 |
| 2025-12-10 | 52.86 | $52.91 | 278065 |
| 2025-12-09 | 52.85 | $52.90 | 1.3M |
| 2025-12-08 | 52.85 | $52.86 | 137100 |
| 2025-12-05 | 52.85 | $52.86 | 94800 |
| 2025-12-04 | 52.85 | $52.86 | 245122 |
| 2025-12-03 | 52.85 | $52.81 | 597430 |
| 2025-12-02 | 52.86 | $52.82 | 128600 |
| 2025-12-01 | 52.88 | $52.78 | 161221 |
| 2025-11-28 | 52.90 | $52.74 | 64332 |
| 2025-11-26 | 52.94 | $52.94 | 476727 |
| 2025-11-25 | 52.94 | $52.92 | 138934 |
| 2025-11-24 | 52.94 | $52.97 | 163400 |
| 2025-11-21 | 52.93 | $52.94 | 210441 |
| 2025-11-20 | 52.93 | $52.93 | 203609 |
| 2025-11-19 | 52.93 | $52.97 | 139808 |
| 2025-11-18 | 52.92 | $52.98 | 362400 |
| 2025-11-17 | 52.91 | $52.97 | 162200 |
| 2025-11-14 | 52.90 | $52.93 | 94700 |
| 2025-11-13 | 52.90 | $52.90 | 426100 |
| 2025-11-12 | 52.90 | $52.93 | 165400 |
| 2025-11-11 | 52.90 | $52.84 | 110000 |
| 2025-11-10 | 52.91 | $52.90 | 136830 |
| 2025-11-07 | 52.92 | $52.92 | 159400 |
| 2025-11-06 | 52.92 | $52.83 | 264712 |
| 2025-11-05 | 52.94 | $52.86 | 147732 |
| 2025-11-04 | 52.96 | $52.85 | 168013 |
| 2025-11-03 | 52.98 | $52.84 | 365100 |
| 2025-10-31 | 53.01 | $53.04 | 218300 |
| 2025-10-30 | 53.00 | $53.02 | 204600 |
| 2025-10-29 | 52.99 | $53.07 | 185333 |
| 2025-10-28 | 52.97 | $53.04 | 193604 |
| 2025-10-27 | 52.96 | $53.02 | 106613 |
| 2025-10-24 | 52.95 | $53.02 | 81100 |
| 2025-10-23 | 52.93 | $52.97 | 257800 |
| 2025-10-22 | 52.92 | $52.94 | 90000 |
| 2025-10-21 | 52.92 | $52.94 | 436124 |
| 2025-10-20 | 52.92 | $52.95 | 156600 |
| 2025-10-17 | 52.91 | $52.94 | 105900 |
| 2025-10-16 | 52.91 | $52.90 | 118040 |
| 2025-10-15 | 52.92 | $52.89 | 136900 |
| 2025-10-14 | 52.92 | $52.93 | 282400 |
| 2025-10-13 | 52.92 | $52.96 | 172148 |
| 2025-10-10 | 52.92 | $52.90 | 122480 |
| 2025-10-09 | 52.92 | $52.87 | 418400 |
| 2025-10-08 | 52.94 | $52.87 | 118425 |
| 2025-10-07 | 52.95 | $52.92 | 177119 |
| 2025-10-06 | 52.96 | $52.89 | 186300 |
| 2025-10-03 | 52.98 | $52.87 | 191936 |
| 2025-10-02 | 53.00 | $52.88 | 188420 |
| 2025-10-01 | 53.02 | $52.86 | 153304 |
| 2025-09-30 | 53.05 | $53.10 | 323200 |
| 2025-09-29 | 53.04 | $53.09 | 71500 |
| 2025-09-26 | 53.02 | $53.09 | 117600 |
| 2025-09-25 | 53.00 | $53.01 | 87100 |
| 2025-09-24 | 53.00 | $53.05 | 231650 |
| 2025-09-23 | 52.99 | $53.04 | 222800 |
| 2025-09-22 | 52.97 | $53.03 | 153900 |
| 2025-09-19 | 52.96 | $53.01 | 226523 |
| 2025-09-18 | 52.95 | $53.00 | 108240 |
| 2025-09-17 | 52.94 | $52.95 | 104136 |
| 2025-09-16 | 52.94 | $52.98 | 122800 |
| 2025-09-15 | 52.93 | $52.95 | 213700 |
| 2025-09-12 | 52.93 | $52.95 | 69932 |
| 2025-09-11 | 52.92 | $52.89 | 327814 |
| 2025-09-10 | 52.93 | $52.88 | 196547 |
| 2025-09-09 | 52.94 | $52.87 | 131209 |
| 2025-09-08 | 52.96 | $52.94 | 74600 |
| 2025-09-05 | 52.96 | $52.89 | 459233 |
| 2025-09-04 | 52.97 | $52.91 | 98300 |
| 2025-09-03 | 52.99 | $52.89 | 141400 |
| 2025-09-02 | 53.00 | $52.87 | 269500 |
| 2025-08-29 | 53.03 | $53.04 | 102239 |
| 2025-08-28 | 53.02 | $53.03 | 136700 |
| 2025-08-27 | 53.02 | $53.02 | 73929 |
| 2025-08-26 | 53.01 | $53.06 | 98546 |
| 2025-08-25 | 53.00 | $53.08 | 93500 |
| 2025-08-22 | 52.97 | $53.05 | 111444 |
| 2025-08-21 | 52.96 | $53.00 | 180500 |
| 2025-08-20 | 52.94 | $53.01 | 230506 |
| 2025-08-19 | 52.93 | $52.95 | 329900 |
| 2025-08-18 | 52.92 | $52.93 | 126800 |
| 2025-08-15 | 52.92 | $52.98 | 249242 |
| 2025-08-14 | 52.91 | $52.90 | 110540 |
| 2025-08-13 | 52.91 | $52.92 | 176400 |
| 2025-08-12 | 52.91 | $52.94 | 153400 |
| 2025-08-11 | 52.90 | $52.87 | 340632 |
| 2025-08-08 | 52.91 | $52.88 | 103305 |
| 2025-08-07 | 52.92 | $52.86 | 215600 |
| 2025-08-06 | 52.93 | $52.86 | 207500 |
| 2025-08-05 | 52.94 | $52.82 | 578309 |
| 2025-08-04 | 52.96 | $52.89 | 101500 |
| 2025-08-01 | 52.98 | $52.82 | 93600 |
| 2025-07-31 | 53.01 | $53.02 | 378308 |
| 2025-07-30 | 53.00 | $53.07 | 78300 |
| 2025-07-29 | 52.98 | $53.03 | 75892 |
| 2025-07-28 | 52.96 | $52.98 | 77900 |
| 2025-07-25 | 52.95 | $53.10 | 160715 |
| 2025-07-24 | 52.92 | $52.94 | 96757 |
| 2025-07-23 | 52.91 | $52.88 | 101600 |
| 2025-07-22 | 52.91 | $52.96 | 98800 |
| 2025-07-21 | 52.90 | $52.94 | 173400 |
| 2025-07-18 | 52.89 | $52.92 | 90500 |
| 2025-07-17 | 52.89 | $52.83 | 127200 |
| 2025-07-16 | 52.90 | $52.91 | 78400 |
| 2025-07-15 | 52.89 | $52.88 | 90300 |
| 2025-07-14 | 52.90 | $52.89 | 119300 |
| 2025-07-11 | 52.89 | $52.84 | 77314 |
| 2025-07-10 | 52.90 | $52.80 | 143513 |
| 2025-07-09 | 52.92 | $52.82 | 135417 |
| 2025-07-08 | 52.94 | $52.93 | 181656 |
| 2025-07-07 | 52.94 | $52.91 | 203400 |
| 2025-07-03 | 52.94 | $52.92 | 187943 |
| 2025-07-02 | 52.94 | $52.83 | 128665 |
| 2025-07-01 | 52.96 | $52.81 | 272312 |
| 2025-06-30 | 52.99 | $52.95 | 170700 |
| 2025-06-27 | 52.99 | $53.02 | 96900 |
| 2025-06-26 | 52.97 | $53.01 | 236742 |
| 2025-06-25 | 52.95 | $53.00 | 133700 |
| 2025-06-24 | 52.93 | $53.00 | 62401 |
| 2025-06-23 | 52.91 | $52.94 | 325900 |
| 2025-06-20 | 52.90 | $52.94 | 83717 |
| 2025-06-18 | 52.89 | $52.85 | 81500 |
| 2025-06-17 | 52.89 | $52.89 | 439824 |
| 2025-06-16 | 52.88 | $52.84 | 91908 |
| 2025-06-13 | 52.89 | $52.90 | 76600 |
| 2025-06-12 | 52.88 | $52.88 | 220318 |
| 2025-06-11 | 52.87 | $52.86 | 130318 |
| 2025-06-10 | 52.86 | $52.84 | 165334 |
| 2025-06-09 | 52.86 | $52.86 | 295300 |
| 2025-06-06 | 52.86 | $52.76 | 223400 |
| 2025-06-05 | 52.87 | $52.71 | 174300 |
| 2025-06-04 | 52.89 | $52.80 | 427434 |
| 2025-06-03 | 52.90 | $52.75 | 235617 |
| 2025-06-02 | 52.93 | $52.78 | 550900 |
| 2025-05-30 | 52.95 | $52.97 | 178300 |
| 2025-05-29 | 52.93 | $52.98 | 1.0M |
| 2025-05-28 | 52.90 | $52.96 | 116701 |
| 2025-05-27 | 52.87 | $52.95 | 792300 |
| 2025-05-23 | 52.85 | $52.82 | 887307 |
| 2025-05-22 | 52.84 | $52.85 | 240700 |
| 2025-05-21 | 52.83 | $52.76 | 164100 |
| 2025-05-20 | 52.83 | $52.82 | 186200 |
| 2025-05-19 | 52.82 | $52.90 | 369700 |
| 2025-05-16 | 52.79 | $52.86 | 232928 |
| 2025-05-15 | 52.76 | $52.83 | 156629 |
| 2025-05-14 | 52.74 | $52.73 | 519924 |
| 2025-05-13 | 52.73 | $52.85 | 196000 |
| 2025-05-12 | 52.69 | $52.76 | 128537 |
| 2025-05-09 | 52.67 | $52.70 | 91200 |
| 2025-05-08 | 52.65 | $52.68 | 211200 |
| 2025-05-07 | 52.64 | $52.73 | 53529 |
| 2025-05-06 | 52.61 | $52.75 | 62919 |
| 2025-05-05 | 52.58 | $52.78 | 85404 |
| 2025-05-02 | 52.53 | $52.76 | 114268 |
| 2025-05-01 | 52.48 | $52.62 | 63935 |
| 2025-04-30 | 52.45 | $52.82 | 89100 |
| 2025-04-29 | 52.37 | $52.78 | 59519 |
| 2025-04-28 | 52.29 | $52.55 | 378709 |
| 2025-04-25 | 52.25 | $52.50 | 49538 |
| 2025-04-24 | 52.21 | $52.62 | 312105 |
| 2025-04-23 | 52.14 | $52.49 | 149200 |
| 2025-04-22 | 52.08 | $52.31 | 96700 |
| 2025-04-21 | 52.06 | $52.17 | 192600 |
| 2025-04-17 | 52.06 | $52.26 | 90500 |
| 2025-04-16 | 52.05 | $52.25 | 1.4M |
| 2025-04-15 | 52.03 | $52.36 | 1.5M |
| 2025-04-14 | 52.00 | $52.10 | 222721 |
| 2025-04-11 | 52.01 | $51.86 | 136300 |
| 2025-04-10 | 52.08 | $51.66 | 250046 |
| 2025-04-09 | 52.20 | $52.26 | 394413 |
| 2025-04-08 | 52.22 | $51.69 | 239400 |
| 2025-04-07 | 52.37 | $52.04 | 1.4M |
| 2025-04-04 | 52.46 | $51.16 | 1.1M |
| 2025-04-03 | 52.76 | $52.65 | 316417 |
| 2025-04-02 | 52.79 | $52.74 | 705510 |
| 2025-04-01 | 52.80 | $52.88 | 175303 |
| 2025-03-31 | 52.79 | $52.84 | 264400 |
| 2025-03-28 | 52.79 | $52.85 | 129800 |
| 2025-03-27 | 52.78 | $52.82 | 96220 |
| 2025-03-26 | 52.78 | $52.72 | 102400 |
| 2025-03-25 | 52.81 | $52.79 | 133559 |
| 2025-03-24 | 52.82 | $52.78 | 104544 |
| 2025-03-21 | 52.83 | $52.68 | 152241 |
| 2025-03-20 | 52.87 | $52.81 | 201014 |
| 2025-03-19 | 52.89 | $52.92 | 218249 |
| 2025-03-18 | 52.89 | $52.94 | 152500 |
| 2025-03-17 | 52.88 | $52.88 | 263600 |
| 2025-03-14 | 52.89 | $52.86 | 77224 |
| 2025-03-13 | 52.90 | $52.85 | 228722 |
| 2025-03-12 | 52.91 | $52.89 | 307900 |
| 2025-03-11 | 52.92 | $52.85 | 250700 |
| 2025-03-10 | 52.94 | $52.87 | 193000 |
| 2025-03-07 | 52.96 | $52.90 | 718100 |
| 2025-03-06 | 52.98 | $52.86 | 198442 |
| 2025-03-05 | 53.01 | $52.91 | 453314 |
| 2025-03-04 | 53.03 | $52.92 | 1.1M |
| 2025-03-03 | 53.05 | $52.90 | 265200 |
| 2025-02-28 | 53.08 | $53.12 | 429007 |
| 2025-02-27 | 53.07 | $53.09 | 537061 |
| 2025-02-26 | 53.07 | $53.07 | 115104 |
| 2025-02-25 | 53.06 | $53.08 | 149500 |
| 2025-02-24 | 53.06 | $53.07 | 134541 |
| 2025-02-21 | 53.05 | $53.05 | 150000 |
| 2025-02-20 | 53.05 | $53.05 | 157217 |
| 2025-02-19 | 53.05 | $53.07 | 101574 |
| 2025-02-18 | 53.04 | $53.06 | 301015 |
| 2025-02-14 | 53.04 | $53.04 | 317800 |
| 2025-02-13 | 53.04 | $53.02 | 290700 |
| 2025-02-12 | 53.04 | $53.02 | 131493 |
| 2025-02-11 | 53.04 | $53.02 | 219300 |
| 2025-02-10 | 53.04 | $53.01 | 152738 |
| 2025-02-07 | 53.05 | $53.00 | 179100 |
| 2025-02-06 | 53.06 | $53.00 | 211848 |
| 2025-02-05 | 53.06 | $53.01 | 419100 |
| 2025-02-04 | 53.07 | $53.00 | 315359 |
| 2025-02-03 | 53.08 | $52.97 | 440537 |
| 2025-01-31 | 53.10 | $53.16 | 626215 |
| 2025-01-30 | 53.08 | $53.14 | 144432 |
| 2025-01-29 | 53.06 | $53.15 | 113926 |
| 2025-01-28 | 53.04 | $53.14 | 252800 |
| 2025-01-27 | 53.01 | $53.07 | 159528 |
| 2025-01-24 | 53.00 | $53.11 | 83700 |
| 2025-01-23 | 52.97 | $53.07 | 141242 |
| 2025-01-22 | 52.95 | $53.07 | 211600 |
| 2025-01-21 | 52.92 | $53.02 | 139400 |
| 2025-01-17 | 52.91 | $53.01 | 182400 |
| 2025-01-16 | 52.89 | $52.93 | 112241 |
| 2025-01-15 | 52.88 | $52.96 | 213622 |
| 2025-01-14 | 52.87 | $52.94 | 274969 |
| 2025-01-13 | 52.86 | $52.90 | 125748 |
| 2025-01-10 | 52.85 | $52.87 | 201600 |
| 2025-01-08 | 52.85 | $52.86 | 119800 |
| 2025-01-07 | 52.86 | $52.84 | 543800 |
| 2025-01-06 | 52.87 | $52.87 | 112800 |
| 2025-01-03 | 52.87 | $52.83 | 239100 |
| 2025-01-02 | 52.89 | $52.78 | 469700 |
| 2024-12-31 | 52.92 | $52.77 | 167500 |
| 2024-12-30 | 52.95 | $52.75 | 172501 |
| 2024-12-27 | 53.00 | $52.70 | 196405 |
| 2024-12-26 | 53.06 | $53.09 | 72300 |
| 2024-12-24 | 53.06 | $53.09 | 70500 |
| 2024-12-23 | 53.05 | $53.07 | 77132 |
| 2024-12-20 | 53.04 | $53.06 | 206300 |
| 2024-12-19 | 53.03 | $53.03 | 118005 |
| 2024-12-18 | 53.03 | $53.03 | 433900 |
| 2024-12-17 | 53.03 | $53.05 | 723806 |
| 2024-12-16 | 53.02 | $53.05 | 87324 |
| 2024-12-13 | 53.01 | $53.03 | 74300 |
| 2024-12-12 | 53.01 | $53.02 | 101000 |
| 2024-12-11 | 53.01 | $53.01 | 120400 |
| 2024-12-10 | 53.01 | $53.02 | 304600 |
| 2024-12-09 | 53.00 | $52.99 | 109900 |
| 2024-12-06 | 53.00 | $52.97 | 95830 |
| 2024-12-05 | 53.01 | $52.91 | 193200 |
| 2024-12-04 | 53.03 | $52.95 | 194518 |
| 2024-12-03 | 53.04 | $52.92 | 272333 |
| 2024-12-02 | 53.07 | $52.91 | 175200 |
| 2024-11-29 | 53.09 | $53.15 | 90700 |
| 2024-11-27 | 53.08 | $53.12 | 163503 |
| 2024-11-26 | 53.06 | $53.11 | 119019 |
| 2024-11-25 | 53.05 | $53.09 | 103300 |
| 2024-11-22 | 53.03 | $53.09 | 327300 |
| 2024-11-21 | 53.02 | $53.05 | 209400 |
| 2024-11-20 | 53.01 | $53.07 | 148200 |
| 2024-11-19 | 52.99 | $53.02 | 68535 |
| 2024-11-18 | 52.98 | $53.05 | 92105 |
| 2024-11-15 | 52.96 | $53.00 | 310101 |
| 2024-11-14 | 52.95 | $52.98 | 91500 |
| 2024-11-13 | 52.95 | $52.96 | 274200 |
| 2024-11-12 | 52.94 | $52.94 | 89633 |
| 2024-11-11 | 52.94 | $52.93 | 97700 |
| 2024-11-08 | 52.94 | $52.94 | 443510 |
| 2024-11-07 | 52.94 | $52.89 | 128200 |
| 2024-11-06 | 52.95 | $52.89 | 224500 |
| 2024-11-05 | 52.97 | $52.91 | 108300 |
| 2024-11-04 | 52.98 | $52.86 | 113840 |
| 2024-11-01 | 53.00 | $52.83 | 149400 |
| 2024-10-31 | 53.03 | $53.06 | 94500 |
| 2024-10-30 | 53.02 | $53.11 | 455281 |
| 2024-10-29 | 52.99 | $53.04 | 79100 |
| 2024-10-28 | 52.98 | $53.03 | 29102 |
| 2024-10-25 | 52.96 | $53.02 | 107019 |
| 2024-10-24 | 52.95 | $52.99 | 48929 |
| 2024-10-23 | 52.94 | $52.98 | 55100 |
| 2024-10-22 | 52.92 | $52.99 | 74538 |
| 2024-10-21 | 52.91 | $52.96 | 277746 |
| 2024-10-18 | 52.90 | $52.93 | 44400 |
| 2024-10-17 | 52.89 | $52.92 | 194815 |
| 2024-10-16 | 52.88 | $52.87 | 154949 |
| 2024-10-15 | 52.88 | $52.92 | 52740 |
| 2024-10-14 | 52.88 | $52.88 | 141000 |
| 2024-10-11 | 52.88 | $52.89 | 330346 |
| 2024-10-10 | 52.88 | $52.86 | 293800 |
| 2024-10-09 | 52.88 | $52.87 | 90442 |
| 2024-10-08 | 52.88 | $52.88 | 164657 |
| 2024-10-07 | 52.88 | $52.83 | 126042 |
| 2024-10-04 | 52.90 | $52.81 | 166948 |
| 2024-10-03 | 52.91 | $52.81 | 141236 |
| 2024-10-02 | 52.93 | $52.81 | 364600 |
| 2024-10-01 | 52.96 | $52.79 | 154800 |
| 2024-09-30 | 52.99 | $53.04 | 174300 |
| 2024-09-27 | 52.97 | $53.03 | 750600 |
| 2024-09-26 | 52.96 | $53.00 | 86500 |
| 2024-09-25 | 52.94 | $53.00 | 112700 |
| 2024-09-24 | 52.93 | $52.96 | 87300 |
| 2024-09-23 | 52.92 | $52.97 | 102747 |
| 2024-09-20 | 52.91 | $52.94 | 48800 |
| 2024-09-19 | 52.90 | $52.94 | 621200 |
| 2024-09-18 | 52.89 | $52.94 | 39200 |
| 2024-09-17 | 52.87 | $52.93 | 60000 |
| 2024-09-16 | 52.86 | $52.88 | 71200 |
| 2024-09-13 | 52.86 | $52.88 | 92487 |
| 2024-09-12 | 52.85 | $52.83 | 105200 |
| 2024-09-11 | 52.86 | $52.83 | 49145 |
| 2024-09-10 | 52.86 | $52.81 | 46111 |
| 2024-09-09 | 52.87 | $52.87 | 75300 |
| 2024-09-06 | 52.87 | $52.78 | 68008 |
| 2024-09-05 | 52.89 | $52.79 | 35100 |
| 2024-09-04 | 52.91 | $52.87 | 50200 |
| 2024-09-03 | 52.91 | $52.73 | 48525 |
| 2024-08-30 | 52.95 | $53.00 | 116200 |
| 2024-08-29 | 52.93 | $52.99 | 49800 |
| 2024-08-28 | 52.91 | $52.98 | 41401 |
| 2024-08-27 | 52.90 | $52.97 | 48700 |
| 2024-08-26 | 52.88 | $52.98 | 65737 |
| 2024-08-23 | 52.85 | $52.97 | 58038 |
| 2024-08-22 | 52.83 | $52.95 | 67400 |
| 2024-08-21 | 52.80 | $52.92 | 104400 |
| 2024-08-20 | 52.78 | $52.87 | 31669 |
| 2024-08-19 | 52.76 | $52.88 | 101100 |
| 2024-08-16 | 52.74 | $52.84 | 38900 |
| 2024-08-15 | 52.72 | $52.69 | 50772 |
| 2024-08-14 | 52.74 | $52.74 | 31235 |
| 2024-08-13 | 52.74 | $52.71 | 68500 |
| 2024-08-12 | 52.76 | $52.71 | 88618 |
| 2024-08-09 | 52.77 | $52.71 | 46800 |
| 2024-08-08 | 52.79 | $52.65 | 60454 |
| 2024-08-07 | 52.82 | $52.71 | 104800 |
| 2024-08-06 | 52.85 | $52.72 | 179600 |
| 2024-08-05 | 52.87 | $52.72 | 73200 |
| 2024-08-02 | 52.90 | $52.76 | 173300 |
| 2024-08-01 | 52.93 | $52.74 | 49900 |
| 2024-07-31 | 52.97 | $52.98 | 110500 |
| 2024-07-30 | 52.96 | $52.97 | 131327 |
| 2024-07-29 | 52.96 | $53.00 | 53302 |
| 2024-07-26 | 52.94 | $52.97 | 129114 |
| 2024-07-25 | 52.93 | $52.99 | 53827 |
| 2024-07-24 | 52.91 | $52.98 | 110300 |
| 2024-07-23 | 52.90 | $52.94 | 91901 |
| 2024-07-22 | 52.88 | $52.96 | 44000 |
| 2024-07-19 | 52.86 | $52.94 | 28500 |
| 2024-07-18 | 52.85 | $52.90 | 42074 |
| 2024-07-17 | 52.83 | $52.90 | 95528 |
| 2024-07-16 | 52.82 | $52.89 | 131826 |
| 2024-07-15 | 52.80 | $52.84 | 136800 |
| 2024-07-12 | 52.80 | $52.79 | 86800 |
| 2024-07-11 | 52.80 | $52.79 | 92400 |
| 2024-07-10 | 52.80 | $52.76 | 83800 |
| 2024-07-09 | 52.81 | $52.81 | 67000 |
| 2024-07-08 | 52.82 | $52.80 | 329442 |
| 2024-07-05 | 52.82 | $52.73 | 49600 |
| 2024-07-03 | 52.84 | $52.77 | 65412 |
| 2024-07-02 | 52.86 | $52.71 | 86300 |
| 2024-07-01 | 52.88 | $52.69 | 84200 |
| 2024-06-28 | 52.92 | $52.94 | 73108 |
| 2024-06-27 | 52.91 | $52.94 | 47900 |
| 2024-06-26 | 52.90 | $52.94 | 85348 |
| 2024-06-25 | 52.89 | $52.92 | 72600 |
| 2024-06-24 | 52.88 | $52.95 | 32300 |
| 2024-06-21 | 52.86 | $52.93 | 33900 |
| 2024-06-20 | 52.85 | $52.86 | 57625 |
| 2024-06-18 | 52.84 | $52.86 | 65626 |
| 2024-06-17 | 52.84 | $52.86 | 45100 |
| 2024-06-14 | 52.83 | $52.81 | 56000 |
| 2024-06-13 | 52.83 | $52.86 | 79022 |
| 2024-06-12 | 52.83 | $52.83 | 48700 |
| 2024-06-11 | 52.82 | $52.80 | 33102 |
| 2024-06-10 | 52.83 | $52.79 | 42741 |
| 2024-06-07 | 52.83 | $52.78 | 276019 |
| 2024-06-06 | 52.84 | $52.72 | 180716 |
| 2024-06-05 | 52.86 | $52.74 | 48100 |
| 2024-06-04 | 52.88 | $52.76 | 59100 |
| 2024-06-03 | 52.90 | $52.71 | 93900 |
| 2024-05-31 | 52.94 | $52.96 | 28900 |
| 2024-05-30 | 52.93 | $52.95 | 96415 |
| 2024-05-29 | 52.91 | $52.91 | 181925 |
| 2024-05-28 | 52.90 | $52.91 | 181822 |
| 2024-05-24 | 52.89 | $52.93 | 58700 |
| 2024-05-23 | 52.88 | $52.93 | 34917 |
| 2024-05-22 | 52.86 | $52.90 | 58914 |
| 2024-05-21 | 52.84 | $52.93 | 23324 |
| 2024-05-20 | 52.82 | $52.89 | 45700 |
| 2024-05-17 | 52.79 | $52.86 | 36800 |
| 2024-05-16 | 52.77 | $52.83 | 47500 |
| 2024-05-15 | 52.76 | $52.81 | 124636 |
| 2024-05-14 | 52.74 | $52.82 | 56737 |
| 2024-05-13 | 52.72 | $52.76 | 65500 |
| 2024-05-10 | 52.72 | $52.76 | 57500 |
| 2024-05-09 | 52.70 | $52.72 | 78100 |
| 2024-05-08 | 52.70 | $52.72 | 755600 |
| 2024-05-07 | 52.69 | $52.67 | 50000 |
| 2024-05-06 | 52.70 | $52.62 | 24700 |
| 2024-05-03 | 52.71 | $52.61 | 72438 |
| 2024-05-02 | 52.73 | $52.59 | 34614 |
| 2024-05-01 | 52.76 | $52.60 | 67312 |
| 2024-04-30 | 52.78 | $52.75 | 57100 |
| 2024-04-29 | 52.79 | $52.80 | 56341 |
| 2024-04-26 | 52.78 | $52.81 | 41908 |
| 2024-04-25 | 52.76 | $52.70 | 33400 |
| 2024-04-24 | 52.77 | $52.93 | 26718 |
| 2024-04-23 | 52.73 | $52.73 | 33900 |
| 2024-04-22 | 52.72 | $52.72 | 50800 |
| 2024-04-19 | 52.72 | $52.69 | 183000 |
| 2024-04-18 | 52.72 | $52.71 | 31900 |
| 2024-04-17 | 52.71 | $52.80 | 24600 |
| 2024-04-16 | 52.69 | $52.73 | 268600 |
| 2024-04-15 | 52.67 | $52.68 | 36900 |
| 2024-04-12 | 52.67 | $52.70 | 37400 |
| 2024-04-11 | 52.66 | $52.66 | 21505 |
| 2024-04-10 | 52.65 | $52.64 | 15300 |
| 2024-04-09 | 52.65 | $52.64 | 22900 |
| 2024-04-08 | 52.65 | $52.62 | 22221 |
| 2024-04-05 | 52.65 | $52.62 | 29238 |
| 2024-04-04 | 52.65 | $52.56 | 27137 |
| 2024-04-03 | 52.67 | $52.56 | 45600 |
| 2024-04-02 | 52.69 | $52.59 | 45706 |
| 2024-04-01 | 52.70 | $52.57 | 24300 |
| 2024-03-28 | 52.72 | $52.82 | 22235 |
| 2024-03-27 | 52.69 | $52.79 | 36500 |
| 2024-03-26 | 52.66 | $52.74 | 123600 |
| 2024-03-25 | 52.64 | $52.72 | 14525 |
| 2024-03-22 | 52.61 | $52.64 | 22400 |
| 2024-03-21 | 52.60 | $52.60 | 38806 |
| 2024-03-20 | 52.59 | $52.66 | 19614 |
| 2024-03-19 | 52.58 | $52.62 | 17600 |
| 2024-03-18 | 52.56 | $52.60 | 16824 |
| 2024-03-15 | 52.55 | $52.54 | 23600 |
| 2024-03-14 | 52.55 | $52.60 | 19400 |
| 2024-03-13 | 52.53 | $52.60 | 43300 |
| 2024-03-12 | 52.52 | $52.54 | 15008 |
| 2024-03-11 | 52.51 | $52.53 | 13100 |
| 2024-03-08 | 52.50 | $52.47 | 16700 |
| 2024-03-07 | 52.51 | $52.47 | 38300 |
| 2024-03-06 | 52.51 | $52.47 | 15018 |
| 2024-03-05 | 52.52 | $52.41 | 22000 |
| 2024-03-04 | 52.54 | $52.45 | 21930 |
| 2024-03-01 | 52.56 | $52.33 | 32600 |
| 2024-02-29 | 52.60 | $52.64 | 60309 |
| 2024-02-28 | 52.58 | $52.66 | 27600 |
| 2024-02-27 | 52.56 | $52.59 | 104629 |
| 2024-02-26 | 52.55 | $52.56 | 26504 |
| 2024-02-23 | 52.54 | $52.55 | 27217 |
| 2024-02-22 | 52.53 | $52.52 | 20637 |
| 2024-02-21 | 52.53 | $52.55 | 16100 |
| 2024-02-20 | 52.52 | $52.50 | 29508 |
| 2024-02-16 | 52.51 | $52.51 | 18300 |
| 2024-02-15 | 52.51 | $52.48 | 21706 |
| 2024-02-14 | 52.51 | $52.49 | 87700 |
| 2024-02-13 | 52.51 | $52.63 | 19600 |
| 2024-02-12 | 52.47 | $52.47 | 16619 |
| 2024-02-09 | 52.47 | $52.44 | 46900 |
| 2024-02-08 | 52.47 | $52.47 | 41300 |
| 2024-02-07 | 52.46 | $52.38 | 198300 |
| 2024-02-06 | 52.48 | $52.38 | 109347 |
| 2024-02-05 | 52.49 | $52.36 | 29500 |
| 2024-02-02 | 52.51 | $52.35 | 35800 |
| 2024-02-01 | 52.54 | $52.30 | 38800 |
| 2024-01-31 | 52.57 | $52.63 | 23800 |
| 2024-01-30 | 52.55 | $52.61 | 23400 |
| 2024-01-29 | 52.52 | $52.57 | 31404 |
| 2024-01-26 | 52.50 | $52.56 | 24631 |
| 2024-01-25 | 52.48 | $52.57 | 36904 |
| 2024-01-24 | 52.45 | $52.50 | 15800 |
| 2024-01-23 | 52.43 | $52.54 | 41400 |
| 2024-01-22 | 52.39 | $52.48 | 52400 |
| 2024-01-19 | 52.37 | $52.41 | 43248 |
| 2024-01-18 | 52.35 | $52.39 | 39914 |
| 2024-01-17 | 52.33 | $52.40 | 27118 |
| 2024-01-16 | 52.31 | $52.38 | 22727 |
| 2024-01-12 | 52.29 | $52.39 | 50024 |
| 2024-01-11 | 52.27 | $52.30 | 59209 |
| 2024-01-10 | 52.26 | $52.29 | 16740 |
| 2024-01-09 | 52.25 | $52.31 | 29700 |
| 2024-01-08 | 52.24 | $52.24 | 20300 |
| 2024-01-05 | 52.23 | $52.24 | 21334 |
| 2024-01-04 | 52.23 | $52.25 | 66931 |
| 2024-01-03 | 52.22 | $52.18 | 21600 |
| 2024-01-02 | 52.23 | $52.21 | 33600 |
| 2023-12-29 | 52.23 | $52.13 | 16212 |
| 2023-12-28 | 52.25 | $52.11 | 11616 |
| 2023-12-27 | 52.27 | $52.13 | 25038 |
| 2023-12-26 | 52.30 | $52.29 | 23521 |
| 2023-12-22 | 52.30 | $52.33 | 43800 |
| 2023-12-21 | 52.28 | $52.30 | 28200 |
| 2023-12-20 | 52.27 | $52.35 | 21900 |
| 2023-12-19 | 52.25 | $52.33 | 54400 |
| 2023-12-18 | 52.22 | $52.26 | 16700 |
| 2023-12-15 | 52.21 | $52.26 | 34900 |
| 2023-12-14 | 52.20 | $52.19 | 57400 |
| 2023-12-13 | 52.20 | $52.26 | 45238 |
| 2023-12-12 | 52.18 | $52.15 | 30600 |
| 2023-12-11 | 52.18 | $52.10 | 381921 |
| 2023-12-08 | 52.20 | $52.20 | 204201 |
| 2023-12-07 | 52.19 | $52.10 | 30500 |
| 2023-12-06 | 52.21 | $52.12 | 32300 |
| 2023-12-05 | 52.22 | $52.12 | 40820 |
| 2023-12-04 | 52.24 | $52.12 | 38800 |
| 2023-12-01 | 52.25 | $52.12 | 16300 |
| 2023-11-30 | 52.27 | $52.27 | 16800 |
| 2023-11-29 | 52.26 | $52.44 | 302814 |
| 2023-11-28 | 52.22 | $52.28 | 30222 |
| 2023-11-27 | 52.20 | $52.25 | 37721 |
| 2023-11-24 | 52.18 | $52.21 | 15128 |
| 2023-11-22 | 52.16 | $52.27 | 82718 |
| 2023-11-21 | 52.13 | $52.32 | 443406 |
| 2023-11-20 | 52.09 | $52.19 | 35925 |
| 2023-11-17 | 52.07 | $52.16 | 30200 |
| 2023-11-16 | 52.04 | $52.17 | 18100 |
| 2023-11-15 | 52.02 | $52.12 | 17700 |
| 2023-11-14 | 51.99 | $52.06 | 12721 |
| 2023-11-13 | 51.98 | $52.03 | 92700 |
| 2023-11-10 | 51.97 | $51.89 | 33200 |
| 2023-11-09 | 51.99 | $51.97 | 30200 |
| 2023-11-08 | 52.00 | $51.92 | 37601 |
| 2023-11-07 | 52.02 | $52.03 | 27100 |
| 2023-11-06 | 52.02 | $51.96 | 20800 |
| 2023-11-03 | 52.03 | $51.93 | 50254 |
| 2023-11-02 | 52.05 | $51.96 | 136130 |
| 2023-11-01 | 52.07 | $51.95 | 135800 |
| 2023-10-31 | 52.09 | $52.15 | 34100 |
| 2023-10-30 | 52.08 | $52.10 | 32522 |
| 2023-10-27 | 52.07 | $52.08 | 22426 |
| 2023-10-26 | 52.06 | $52.06 | 27200 |
| 2023-10-25 | 52.06 | $52.08 | 21116 |
| 2023-10-24 | 52.06 | $52.09 | 55100 |
| 2023-10-23 | 52.05 | $52.07 | 51100 |
| 2023-10-20 | 52.04 | $52.10 | 19900 |
| 2023-10-19 | 52.03 | $52.04 | 27700 |
| 2023-10-18 | 52.02 | $52.02 | 59200 |
| 2023-10-17 | 52.03 | $52.02 | 19125 |
| 2023-10-16 | 52.03 | $52.02 | 28000 |
| 2023-10-13 | 52.03 | $52.02 | 493100 |
| 2023-10-12 | 52.03 | $52.01 | 24100 |
| 2023-10-11 | 52.03 | $51.97 | 22117 |
| 2023-10-10 | 52.04 | $52.03 | 14045 |
| 2023-10-09 | 52.04 | $51.98 | 12000 |
| 2023-10-06 | 52.05 | $51.99 | 61709 |
| 2023-10-05 | 52.06 | $51.95 | 17310 |
| 2023-10-04 | 52.08 | $51.94 | 23402 |
| 2023-10-03 | 52.11 | $51.97 | 20500 |
| 2023-10-02 | 52.13 | $51.99 | 31415 |
| 2023-09-29 | 52.15 | $52.16 | 27109 |
| 2023-09-28 | 52.14 | $52.16 | 147129 |
| 2023-09-27 | 52.13 | $52.16 | 34500 |
| 2023-09-26 | 52.11 | $52.16 | 20400 |
| 2023-09-25 | 52.09 | $52.13 | 12909 |
| 2023-09-22 | 52.08 | $52.13 | 9900 |
| 2023-09-21 | 52.06 | $52.13 | 13612 |
| 2023-09-20 | 52.04 | $52.02 | 24800 |
| 2023-09-19 | 52.04 | $52.06 | 31534 |
| 2023-09-18 | 52.03 | $52.07 | 86900 |
| 2023-09-15 | 52.01 | $52.03 | 45200 |
| 2023-09-14 | 52.00 | $52.01 | 41800 |
| 2023-09-13 | 52.00 | $51.99 | 301900 |
| 2023-09-12 | 51.99 | $51.96 | 32900 |
| 2023-09-11 | 51.99 | $51.95 | 6600 |
| 2023-09-08 | 51.99 | $51.92 | 53007 |
| 2023-09-07 | 52.00 | $51.90 | 24800 |
| 2023-09-06 | 52.02 | $51.90 | 36100 |
| 2023-09-05 | 52.04 | $51.89 | 30826 |
| 2023-09-01 | 52.06 | $51.87 | 18500 |
| 2023-08-31 | 52.09 | $52.12 | 24100 |
| 2023-08-30 | 52.07 | $52.10 | 37500 |
| 2023-08-29 | 52.04 | $52.08 | 18500 |
| 2023-08-28 | 52.02 | $52.05 | 15600 |
| 2023-08-25 | 52.01 | $52.04 | 18100 |
| 2023-08-24 | 51.99 | $52.01 | 15901 |
| 2023-08-23 | 51.97 | $52.00 | 25700 |
| 2023-08-22 | 51.96 | $52.00 | 17049 |
| 2023-08-21 | 51.94 | $51.97 | 11807 |
| 2023-08-18 | 51.92 | $51.95 | 24417 |
| 2023-08-17 | 51.90 | $51.95 | 46746 |
| 2023-08-16 | 51.88 | $51.91 | 34320 |
| 2023-08-15 | 51.87 | $51.90 | 9100 |
| 2023-08-14 | 51.85 | $51.84 | 15300 |
| 2023-08-11 | 51.85 | $51.83 | 34800 |
| 2023-08-10 | 51.84 | $51.82 | 5600 |
| 2023-08-09 | 51.84 | $51.78 | 25811 |
| 2023-08-08 | 51.84 | $51.79 | 4429 |
| 2023-08-07 | 51.84 | $51.78 | 13504 |
| 2023-08-04 | 51.84 | $51.76 | 22046 |
| 2023-08-03 | 51.85 | $51.78 | 10508 |
| 2023-08-02 | 51.85 | $51.76 | 17800 |
| 2023-08-01 | 51.86 | $51.78 | 18813 |
| 2023-07-31 | 51.86 | $51.94 | 13200 |
| 2023-07-28 | 51.83 | $51.93 | 11943 |
| 2023-07-27 | 51.79 | $51.92 | 20000 |
| 2023-07-26 | 51.75 | $51.84 | 70642 |
| 2023-07-25 | 51.72 | $51.82 | 80409 |
| 2023-07-24 | 51.69 | $51.80 | 30605 |
| 2023-07-21 | 51.66 | $51.77 | 6300 |
| 2023-07-20 | 51.63 | $51.68 | 159300 |
| 2023-07-19 | 51.61 | $51.67 | 54300 |
| 2023-07-18 | 51.60 | $51.63 | 11937 |
| 2023-07-17 | 51.58 | $51.61 | 16207 |
| 2023-07-14 | 51.57 | $51.55 | 73500 |
| 2023-07-13 | 51.57 | $51.58 | 10721 |
| 2023-07-12 | 51.57 | $51.55 | 37800 |
| 2023-07-11 | 51.57 | $51.56 | 44000 |
| 2023-07-10 | 51.57 | $51.54 | 21400 |
| 2023-07-07 | 51.57 | $51.53 | 10414 |
| 2023-07-06 | 51.57 | $51.50 | 28200 |
| 2023-07-05 | 51.58 | $51.48 | 13827 |
| 2023-07-03 | 51.59 | $51.46 | 11300 |
| 2023-06-30 | 51.61 | $51.67 | 17445 |
| 2023-06-29 | 51.59 | $51.64 | 22300 |
| 2023-06-28 | 51.57 | $51.62 | 83703 |
| 2023-06-27 | 51.55 | $51.61 | 27400 |
| 2023-06-26 | 51.53 | $51.61 | 8200 |
| 2023-06-23 | 51.51 | $51.59 | 6411 |
| 2023-06-22 | 51.49 | $51.57 | 16900 |
| 2023-06-21 | 51.46 | $51.54 | 21600 |
| 2023-06-20 | 51.44 | $51.52 | 15500 |
| 2023-06-16 | 51.42 | $51.52 | 41326 |
| 2023-06-15 | 51.40 | $51.44 | 103700 |
| 2023-06-14 | 51.39 | $51.45 | 7800 |
| 2023-06-13 | 51.38 | $51.42 | 12833 |
| 2023-06-12 | 51.37 | $51.40 | 14343 |
| 2023-06-09 | 51.37 | $51.39 | 2417 |
| 2023-06-08 | 51.36 | $51.36 | 12900 |
| 2023-06-07 | 51.37 | $51.33 | 20200 |
| 2023-06-06 | 51.37 | $51.32 | 4200 |
| 2023-06-05 | 51.39 | $51.29 | 12483 |
| 2023-06-02 | 51.41 | $51.28 | 9500 |
| 2023-06-01 | 51.43 | $51.26 | 136518 |
| 2023-05-31 | 51.47 | $51.49 | 6142 |
| 2023-05-30 | 51.46 | $51.49 | 7900 |
| 2023-05-26 | 51.45 | $51.46 | 16100 |
| 2023-05-25 | 51.44 | $51.50 | 5900 |
| 2023-05-24 | 51.42 | $51.45 | 4300 |
| 2023-05-23 | 51.41 | $51.44 | 9800 |
| 2023-05-22 | 51.40 | $51.43 | 6000 |
| 2023-05-19 | 51.40 | $51.42 | 13612 |
| 2023-05-18 | 51.39 | $51.41 | 4300 |
| 2023-05-17 | 51.38 | $51.41 | 1732 |
| 2023-05-16 | 51.38 | $51.39 | 1900 |
| 2023-05-15 | 51.37 | $51.36 | 19121 |
| 2023-05-12 | 51.37 | $51.37 | 4949 |
| 2023-05-11 | 51.37 | $51.35 | 4816 |
| 2023-05-10 | 51.38 | $51.34 | 1000 |
| 2023-05-09 | 51.38 | $51.39 | 20900 |
| 2023-05-08 | 51.38 | $51.38 | 13000 |
| 2023-05-05 | 51.38 | $51.36 | 12440 |
| 2023-05-04 | 51.38 | $51.34 | 31102 |
| 2023-05-03 | 51.39 | $51.33 | 135000 |
| 2023-05-02 | 51.40 | $51.33 | 4932 |
| 2023-05-01 | 51.41 | $51.31 | 6500 |
| 2023-04-28 | 51.42 | $51.51 | 11214 |
| 2023-04-27 | 51.40 | $51.47 | 5600 |
| 2023-04-26 | 51.38 | $51.45 | 11342 |
| 2023-04-25 | 51.37 | $51.44 | 10300 |
| 2023-04-24 | 51.35 | $51.42 | 5804 |
| 2023-04-21 | 51.33 | $51.42 | 8337 |
| 2023-04-20 | 51.31 | $51.39 | 1900 |
| 2023-04-19 | 51.29 | $51.38 | 2800 |
| 2023-04-18 | 51.28 | $51.38 | 5013 |
| 2023-04-17 | 51.26 | $51.31 | 4300 |
| 2023-04-14 | 51.25 | $51.31 | 6100 |
| 2023-04-13 | 51.24 | $51.30 | 3200 |
| 2023-04-12 | 51.23 | $51.31 | 5800 |
| 2023-04-11 | 51.22 | $51.29 | 5221 |
| 2023-04-10 | 51.21 | $51.27 | 3700 |
| 2023-04-06 | 51.20 | $51.29 | 3500 |
| 2023-04-05 | 51.19 | $51.24 | 3000 |
| 2023-04-04 | 51.18 | $51.13 | 5104 |
| 2023-04-03 | 51.20 | $51.12 | 4410 |
| 2023-03-31 | 51.23 | $51.33 | 3326 |
| 2023-03-30 | 51.22 | $51.27 | 8200 |
| 2023-03-29 | 51.22 | $51.27 | 1301 |
| 2023-03-28 | 51.21 | $51.21 | 5500 |
| 2023-03-27 | 51.22 | $51.20 | 6406 |
| 2023-03-24 | 51.24 | $51.20 | 2609 |
| 2023-03-23 | 51.26 | $51.15 | 6200 |
| 2023-03-22 | 51.29 | $51.15 | 5000 |
| 2023-03-21 | 51.32 | $51.10 | 18601 |
| 2023-03-20 | 51.38 | $51.27 | 5100 |
| 2023-03-17 | 51.40 | $51.28 | 4448 |
| 2023-03-16 | 51.43 | $51.15 | 4700 |
| 2023-03-15 | 51.49 | $51.33 | 17700 |
| 2023-03-14 | 51.52 | $51.16 | 17600 |
| 2023-03-13 | 51.60 | $51.49 | 9900 |
| 2023-03-10 | 51.61 | $51.51 | 23247 |
| 2023-03-09 | 51.63 | $51.52 | 4800 |
| 2023-03-08 | 51.64 | $51.56 | 38419 |
| 2023-03-07 | 51.64 | $51.53 | 11133 |
| 2023-03-06 | 51.65 | $51.51 | 38324 |
| 2023-03-03 | 51.67 | $51.52 | 14800 |
| 2023-03-02 | 51.69 | $51.50 | 23800 |
| 2023-03-01 | 51.71 | $51.49 | 33000 |
| 2023-02-28 | 51.74 | $51.66 | 175800 |
| 2023-02-27 | 51.74 | $51.64 | 19445 |
| 2023-02-24 | 51.74 | $51.63 | 5400 |
| 2023-02-23 | 51.73 | $51.67 | 700 |
| 2023-02-22 | 51.72 | $51.63 | 3320 |
| 2023-02-21 | 51.72 | $51.66 | 2200 |
| 2023-02-17 | 51.70 | $51.65 | 4500 |
| 2023-02-16 | 51.69 | $51.67 | 8322 |
| 2023-02-15 | 51.67 | $51.62 | 2223 |
| 2023-02-14 | 51.65 | $51.58 | 5007 |
| 2023-02-13 | 51.64 | $51.67 | 6102 |
| 2023-02-10 | 51.60 | $51.63 | 2011 |
| 2023-02-09 | 51.56 | $51.64 | 8831 |
| 2023-02-08 | 51.52 | $51.62 | 499800 |
| 2023-02-07 | 51.47 | $51.48 | 132 |
| 2023-02-06 | 51.44 | $51.34 | 2400 |
| 2023-02-03 | 51.44 | $51.35 | 2800 |
| 2023-02-02 | 51.43 | $51.36 | 11733 |
| 2023-02-01 | 51.42 | $51.25 | 2600 |
| 2023-01-31 | 51.43 | $51.50 | 3100 |
| 2023-01-30 | 51.38 | $51.49 | 1220 |
| 2023-01-27 | 51.33 | $51.41 | 2000 |
| 2023-01-26 | 51.28 | $51.37 | 4027 |
| 2023-01-25 | 51.23 | $51.34 | 2900 |
| 2023-01-24 | 51.18 | $51.32 | 1222 |
| 2023-01-23 | 51.13 | $51.29 | 2900 |
| 2023-01-20 | 51.07 | $51.29 | 5900 |
| 2023-01-19 | 51.00 | $51.22 | 8020 |
| 2023-01-18 | 50.94 | $51.18 | 2642 |
| 2023-01-17 | 50.87 | $51.01 | 1517 |
| 2023-01-13 | 50.83 | $50.90 | 3100 |
| 2023-01-12 | 50.80 | $50.86 | 1822 |
| 2023-01-11 | 50.77 | $50.75 | 9400 |
| 2023-01-10 | 50.76 | $50.73 | 1214 |
| 2023-01-09 | 50.76 | $50.74 | 600 |
| 2023-01-06 | 50.75 | $50.72 | 100 |
| 2023-01-05 | 50.74 | $50.69 | 641 |
| 2023-01-04 | 50.74 | $50.69 | 500 |
| 2023-01-03 | 50.74 | $50.73 | 300 |
| 2022-12-30 | 50.73 | $50.63 | 1900 |
| 2022-12-29 | 50.73 | $50.57 | 800 |
| 2022-12-28 | 50.75 | $50.57 | 300 |
| 2022-12-27 | 50.77 | $50.78 | 3301 |
| 2022-12-23 | 50.75 | $50.78 | 200 |
| 2022-12-22 | 50.73 | $50.74 | 100 |
| 2022-12-21 | 50.71 | $50.71 | 700 |
| 2022-12-20 | 50.69 | $50.69 | 2400 |
| 2022-12-19 | 50.67 | $50.69 | 2806 |
| 2022-12-16 | 50.64 | $50.66 | 848 |
| 2022-12-15 | 50.62 | $50.61 | 4900 |
| 2022-12-14 | 50.61 | $50.72 | 6900 |
| 2022-12-13 | 50.57 | $50.53 | 631 |
| 2022-12-12 | 50.56 | $50.53 | 6649 |
| 2022-12-09 | 50.55 | $50.51 | 2700 |
| 2022-12-08 | 50.54 | $50.47 | 400 |
| 2022-12-07 | 50.53 | $50.46 | 923 |
| 2022-12-06 | 50.53 | $50.45 | 2700 |
| 2022-12-05 | 50.52 | $50.43 | 100 |
| 2022-12-02 | 50.52 | $50.43 | 1349 |
| 2022-12-01 | 50.52 | $50.41 | 520 |
| 2022-11-30 | 50.52 | $50.64 | 6800 |
| 2022-11-29 | 50.48 | $50.64 | 22703 |
| 2022-11-28 | 50.42 | $50.59 | 1123 |
| 2022-11-25 | 50.36 | $50.57 | 1423 |
| 2022-11-23 | 50.30 | $50.55 | 2700 |
| 2022-11-22 | 50.23 | $50.53 | 3600 |
| 2022-11-21 | 50.15 | $50.53 | 18715 |
| 2022-11-18 | 50.06 | $50.48 | 3346 |
| 2022-11-17 | 49.97 | $50.30 | 4346 |
| 2022-11-16 | 49.90 | $50.12 | 3131 |
| 2022-11-15 | 49.86 | $50.10 | 1600 |
| 2022-11-14 | 49.81 | $50.07 | 700 |
| 2022-11-11 | 49.76 | $49.93 | 300 |
| 2022-11-10 | 49.74 | $49.93 | 813 |
| 2022-11-09 | 49.71 | $49.90 | 2300 |
| 2022-11-08 | 49.68 | $49.85 | 1744 |
| 2022-11-07 | 49.66 | $49.85 | 2100 |
| 2022-11-04 | 49.64 | $49.83 | 1402 |
| 2022-11-03 | 49.62 | $49.75 | 2200 |
| 2022-11-02 | 49.61 | $49.69 | 400 |
| 2022-11-01 | 49.62 | $49.67 | 3305 |
| 2022-10-31 | 49.64 | $49.83 | 2406 |
| 2022-10-28 | 49.62 | $49.79 | 402 |
| 2022-10-27 | 49.61 | $49.74 | 110 |
| 2022-10-26 | 49.61 | $49.76 | 100 |
| 2022-10-25 | 49.61 | $49.77 | 1224 |
| 2022-10-24 | 49.61 | $49.75 | 345 |
| 2022-10-21 | 49.62 | $49.72 | 100 |
| 2022-10-20 | 49.63 | $49.66 | 500 |
| 2022-10-19 | 49.67 | $49.67 | 800 |
| 2022-10-18 | 49.70 | $49.66 | 1247 |
| 2022-10-17 | 49.75 | $49.63 | 1000 |
| 2022-10-14 | 49.81 | $49.58 | 726 |
| 2022-10-13 | 49.89 | $49.82 | 910 |
| 2022-10-12 | 49.94 | $49.80 | 3126 |
| 2022-10-11 | 50.00 | $49.92 | 5600 |
| 2022-10-10 | 50.05 | $50.03 | 900 |
| 2022-10-07 | 50.08 | $50.05 | 1600 |
| 2022-10-06 | 50.11 | $49.87 | 610 |
| 2022-10-05 | 50.19 | $49.84 | 900 |
| 2022-10-04 | 50.29 | $49.81 | 800 |
| 2022-10-03 | 50.42 | $49.85 | 9547 |
| 2022-09-30 | 50.56 | $50.33 | 514 |
| 2022-09-29 | 50.61 | $50.47 | 2300 |
| 2022-09-28 | 50.65 | $50.52 | 1520 |
| 2022-09-27 | 50.69 | $50.53 | 3314 |
| 2022-09-26 | 50.73 | $50.67 | 100 |
| 2022-09-23 | 50.74 | $50.68 | 2000 |
| 2022-09-22 | 50.76 | $50.63 | 10126 |
| 2022-09-21 | 50.78 | $50.63 | 604 |
| 2022-09-20 | 50.82 | $50.76 | 500 |
| 2022-09-19 | 50.83 | $50.75 | 100 |
| 2022-09-16 | 50.84 | $50.73 | 300 |
| 2022-09-15 | 50.86 | $50.77 | — |
| 2022-09-14 | 50.88 | $50.76 | 801 |
| 2022-09-13 | 50.90 | $50.86 | 202 |
| 2022-09-12 | 50.90 | $50.84 | 129 |
| 2022-09-09 | 50.91 | $50.85 | 900 |
| 2022-09-08 | 50.92 | $50.73 | 427 |
| 2022-09-07 | 50.95 | $50.72 | 122 |
| 2022-09-06 | 50.99 | $50.71 | 100 |
| 2022-09-02 | 51.03 | $50.71 | 100 |
| 2022-09-01 | 51.08 | $50.68 | 400 |
| 2022-08-31 | 51.15 | $50.89 | 100 |
| 2022-08-30 | 51.18 | $50.83 | 838 |
| 2022-08-29 | 51.23 | $50.93 | 243 |
| 2022-08-26 | 51.26 | $51.12 | 708 |
| 2022-08-25 | 51.25 | $51.13 | 2500 |
| 2022-08-24 | 51.24 | $51.21 | 1000 |
| 2022-08-23 | 51.21 | $51.21 | 635 |
| 2022-08-22 | 51.18 | $51.18 | 100 |
| 2022-08-19 | 51.14 | $51.18 | 111 |
| 2022-08-18 | 51.09 | $51.31 | 54 |
| 2022-08-17 | 51.01 | $51.30 | 1115 |
| 2022-08-16 | 50.92 | $51.17 | 500 |
| 2022-08-15 | 50.83 | $51.16 | 100 |
| 2022-08-12 | 50.73 | $51.15 | 600 |
| 2022-08-11 | 50.62 | $50.91 | 200 |
| 2022-08-10 | 50.54 | $50.91 | 219 |
| 2022-08-09 | 50.45 | $50.65 | 3209 |
| 2022-08-08 | 50.39 | $50.67 | 744 |
| 2022-08-05 | 50.33 | $50.57 | 100 |
| 2022-08-04 | 50.27 | $50.50 | 900 |
| 2022-08-03 | 50.21 | $50.38 | 100 |
| 2022-08-02 | 50.18 | $50.42 | 200 |
| 2022-08-01 | 50.12 | $50.40 | 100 |
| 2022-07-29 | 50.07 | $50.33 | 200 |
| 2022-07-28 | 50.02 | $50.32 | 725 |
| 2022-07-27 | 49.96 | $50.17 | — |
| 2022-07-26 | 49.93 | $50.08 | 100 |
| 2022-07-25 | 49.92 | $50.08 | 700 |
| 2022-07-22 | 49.90 | $50.10 | 520 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.82
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.52
Average
52.26
Maximum
53.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.82 | $52.90 | 192169 |
| 2026-07-16 | 52.80 | $52.85 | 209861 |
| 2026-07-15 | 52.79 | $52.85 | 154273 |
| 2026-07-14 | 52.78 | $52.83 | 340842 |
| 2026-07-13 | 52.78 | $52.79 | 111043 |
| 2026-07-10 | 52.78 | $52.73 | 140134 |
| 2026-07-09 | 52.81 | $52.80 | 124211 |
| 2026-07-08 | 52.82 | $52.81 | 381849 |
| 2026-07-07 | 52.83 | $52.81 | 154603 |
| 2026-07-06 | 52.84 | $52.76 | 230800 |
| 2026-07-02 | 52.87 | $52.78 | 162100 |
| 2026-07-01 | 52.90 | $52.76 | 275000 |
| 2026-06-30 | 52.94 | $52.95 | 174500 |
| 2026-06-29 | 52.94 | $52.95 | 1.3M |
| 2026-06-26 | 52.93 | $52.93 | 148700 |
| 2026-06-25 | 52.92 | $52.92 | 109131 |
| 2026-06-24 | 52.92 | $52.94 | 139118 |
| 2026-06-23 | 52.90 | $52.92 | 110115 |
| 2026-06-22 | 52.89 | $52.94 | 184783 |
| 2026-06-18 | 52.88 | $52.92 | 127467 |
| 2026-06-17 | 52.86 | $52.88 | 81900 |
| 2026-06-16 | 52.85 | $52.91 | 188200 |
| 2026-06-15 | 52.84 | $52.83 | 110217 |
| 2026-06-12 | 52.84 | $52.87 | 102125 |
| 2026-06-11 | 52.83 | $52.85 | 135400 |
| 2026-06-10 | 52.83 | $52.83 | 117000 |
| 2026-06-09 | 52.83 | $52.83 | 178527 |
| 2026-06-08 | 52.83 | $52.81 | 121628 |
| 2026-06-05 | 52.84 | $52.79 | 111700 |
| 2026-06-04 | 52.85 | $52.79 | 118530 |
| 2026-06-03 | 52.87 | $52.79 | 125005 |
| 2026-06-02 | 52.90 | $52.79 | 166800 |
| 2026-06-01 | 52.92 | $52.77 | 261000 |
| 2026-05-29 | 52.96 | $52.95 | 175200 |
| 2026-05-28 | 52.95 | $52.94 | 123179 |
| 2026-05-27 | 52.94 | $52.94 | 66340 |
| 2026-05-26 | 52.93 | $52.94 | 125000 |
| 2026-05-22 | 52.91 | $52.92 | 120819 |
| 2026-05-21 | 52.89 | $52.89 | 108400 |
| 2026-05-20 | 52.88 | $52.88 | 105408 |
| 2026-05-19 | 52.87 | $52.86 | 106600 |
| 2026-05-18 | 52.86 | $52.86 | 296000 |
| 2026-05-15 | 52.84 | $52.83 | 145700 |
| 2026-05-14 | 52.84 | $52.84 | 156800 |
| 2026-05-13 | 52.82 | $52.85 | 196800 |
| 2026-05-12 | 52.80 | $52.80 | 184800 |
| 2026-05-11 | 52.79 | $52.77 | 102800 |
| 2026-05-08 | 52.79 | $52.76 | 113133 |
| 2026-05-07 | 52.78 | $52.76 | 191500 |
| 2026-05-06 | 52.78 | $52.74 | 115635 |
| 2026-05-05 | 52.78 | $52.72 | 375943 |
| 2026-05-04 | 52.79 | $52.69 | 280300 |
| 2026-05-01 | 52.81 | $52.68 | 506117 |
| 2026-04-30 | 52.83 | $52.85 | 90800 |
| 2026-04-29 | 52.80 | $52.83 | 123800 |
| 2026-04-28 | 52.77 | $52.82 | 169800 |
| 2026-04-27 | 52.74 | $52.78 | 85706 |
| 2026-04-24 | 52.72 | $52.77 | 166700 |
| 2026-04-23 | 52.68 | $52.70 | 75018 |
| 2026-04-22 | 52.67 | $52.70 | 84600 |
| 2026-04-21 | 52.65 | $52.65 | 166335 |
| 2026-04-20 | 52.64 | $52.69 | 105100 |
| 2026-04-17 | 52.62 | $52.68 | 318500 |
| 2026-04-16 | 52.59 | $52.64 | 149900 |
| 2026-04-15 | 52.57 | $52.62 | 220669 |
| 2026-04-14 | 52.55 | $52.60 | 185503 |
| 2026-04-13 | 52.54 | $52.56 | 90109 |
| 2026-04-10 | 52.54 | $52.55 | 133600 |
| 2026-04-09 | 52.53 | $52.54 | 123100 |
| 2026-04-08 | 52.54 | $52.56 | 254744 |
| 2026-04-07 | 52.53 | $52.50 | 155648 |
| 2026-04-06 | 52.55 | $52.50 | 175000 |
| 2026-04-02 | 52.57 | $52.50 | 164912 |
| 2026-04-01 | 52.59 | $52.48 | 84900 |
| 2026-03-31 | 52.62 | $52.70 | 189900 |
| 2026-03-30 | 52.60 | $52.66 | 146314 |
| 2026-03-27 | 52.58 | $52.63 | 400700 |
| 2026-03-26 | 52.57 | $52.66 | 166121 |
| 2026-03-25 | 52.54 | $52.64 | 125539 |
| 2026-03-24 | 52.52 | $52.58 | 222337 |
| 2026-03-23 | 52.51 | $52.63 | 222100 |
| 2026-03-20 | 52.48 | $52.57 | 148400 |
| 2026-03-19 | 52.47 | $52.58 | 143200 |
| 2026-03-18 | 52.46 | $52.54 | 99871 |
| 2026-03-17 | 52.46 | $52.56 | 166400 |
| 2026-03-16 | 52.45 | $52.56 | 300047 |
| 2026-03-13 | 52.44 | $52.51 | 126300 |
| 2026-03-12 | 52.45 | $52.50 | 515100 |
| 2026-03-11 | 52.47 | $52.51 | 95730 |
| 2026-03-10 | 52.49 | $52.49 | 187500 |
| 2026-03-09 | 52.52 | $52.47 | 219817 |
| 2026-03-06 | 52.57 | $52.48 | 312700 |
| 2026-03-05 | 52.63 | $52.44 | 194953 |
| 2026-03-04 | 52.72 | $52.49 | 226335 |
| 2026-03-03 | 52.81 | $52.66 | 256641 |
| 2026-03-02 | 52.87 | $52.69 | 846822 |
| 2026-02-27 | 52.93 | $52.90 | 125600 |
| 2026-02-26 | 52.93 | $52.94 | 88400 |
| 2026-02-25 | 52.93 | $52.97 | 170400 |
| 2026-02-24 | 52.91 | $52.93 | 176353 |
| 2026-02-23 | 52.91 | $52.92 | 239046 |
| 2026-02-20 | 52.90 | $52.90 | 113419 |
| 2026-02-19 | 52.90 | $52.95 | 235027 |
| 2026-02-18 | 52.89 | $52.90 | 131100 |
| 2026-02-17 | 52.89 | $52.90 | 128827 |
| 2026-02-13 | 52.89 | $52.89 | 299168 |
| 2026-02-12 | 52.89 | $52.90 | 300949 |
| 2026-02-11 | 52.88 | $52.88 | 156226 |
| 2026-02-10 | 52.89 | $52.85 | 569300 |
| 2026-02-09 | 52.90 | $52.88 | 198100 |
| 2026-02-06 | 52.91 | $52.87 | 173026 |
| 2026-02-05 | 52.93 | $52.85 | 205700 |
| 2026-02-04 | 52.95 | $52.86 | 240279 |
| 2026-02-03 | 52.97 | $52.85 | 279230 |
| 2026-02-02 | 53.01 | $52.86 | 143857 |
| 2026-01-30 | 53.04 | $53.04 | 104200 |
| 2026-01-29 | 53.03 | $53.03 | 85927 |
| 2026-01-28 | 53.01 | $53.06 | 174500 |
| 2026-01-27 | 52.98 | $53.03 | 109100 |
| 2026-01-26 | 52.95 | $53.02 | 117633 |
| 2026-01-23 | 52.92 | $53.00 | 463200 |
| 2026-01-22 | 52.89 | $52.97 | 550535 |
| 2026-01-21 | 52.87 | $52.96 | 1.8M |
| 2026-01-20 | 52.83 | $52.91 | 730318 |
| 2026-01-16 | 52.81 | $52.87 | 132900 |
| 2026-01-15 | 52.80 | $52.84 | 143900 |
| 2026-01-14 | 52.79 | $52.82 | 135300 |
| 2026-01-13 | 52.79 | $52.81 | 485048 |
| 2026-01-12 | 52.79 | $52.78 | 921820 |
| 2026-01-09 | 52.80 | $52.83 | 540000 |
| 2026-01-08 | 52.80 | $52.78 | 483900 |
| 2026-01-07 | 52.81 | $52.78 | 302764 |
| 2026-01-06 | 52.83 | $52.79 | 340500 |
| 2026-01-05 | 52.85 | $52.79 | 243700 |
| 2026-01-02 | 52.88 | $52.84 | 155741 |
| 2025-12-31 | 52.89 | $52.81 | 173911 |
| 2025-12-30 | 52.92 | $52.82 | 274300 |
| 2025-12-29 | 52.95 | $52.80 | 160700 |
| 2025-12-26 | 53.00 | $53.02 | 76100 |
| 2025-12-24 | 52.98 | $53.03 | 102125 |
| 2025-12-23 | 52.95 | $53.02 | 463700 |
| 2025-12-22 | 52.93 | $52.96 | 274800 |
| 2025-12-19 | 52.91 | $52.93 | 157219 |
| 2025-12-18 | 52.91 | $52.91 | 190880 |
| 2025-12-17 | 52.90 | $52.91 | 139200 |
| 2025-12-16 | 52.90 | $52.95 | 136434 |
| 2025-12-15 | 52.88 | $52.91 | 190032 |
| 2025-12-12 | 52.87 | $52.89 | 125945 |
| 2025-12-11 | 52.87 | $52.90 | 380702 |
| 2025-12-10 | 52.86 | $52.91 | 278065 |
| 2025-12-09 | 52.85 | $52.90 | 1.3M |
| 2025-12-08 | 52.83 | $52.86 | 137100 |
| 2025-12-05 | 52.83 | $52.86 | 94800 |
| 2025-12-04 | 52.83 | $52.86 | 245122 |
| 2025-12-03 | 52.83 | $52.81 | 597430 |
| 2025-12-02 | 52.84 | $52.82 | 128600 |
| 2025-12-01 | 52.86 | $52.78 | 161221 |
| 2025-11-28 | 52.89 | $52.74 | 64332 |
| 2025-11-26 | 52.94 | $52.94 | 476727 |
| 2025-11-25 | 52.94 | $52.92 | 138934 |
| 2025-11-24 | 52.95 | $52.97 | 163400 |
| 2025-11-21 | 52.94 | $52.94 | 210441 |
| 2025-11-20 | 52.94 | $52.93 | 203609 |
| 2025-11-19 | 52.94 | $52.97 | 139808 |
| 2025-11-18 | 52.93 | $52.98 | 362400 |
| 2025-11-17 | 52.91 | $52.97 | 162200 |
| 2025-11-14 | 52.89 | $52.93 | 94700 |
| 2025-11-13 | 52.89 | $52.90 | 426100 |
| 2025-11-12 | 52.89 | $52.93 | 165400 |
| 2025-11-11 | 52.88 | $52.84 | 110000 |
| 2025-11-10 | 52.90 | $52.90 | 136830 |
| 2025-11-07 | 52.90 | $52.92 | 159400 |
| 2025-11-06 | 52.90 | $52.83 | 264712 |
| 2025-11-05 | 52.93 | $52.86 | 147732 |
| 2025-11-04 | 52.95 | $52.85 | 168013 |
| 2025-11-03 | 52.99 | $52.84 | 365100 |
| 2025-10-31 | 53.03 | $53.04 | 218300 |
| 2025-10-30 | 53.02 | $53.02 | 204600 |
| 2025-10-29 | 53.02 | $53.07 | 185333 |
| 2025-10-28 | 52.99 | $53.04 | 193604 |
| 2025-10-27 | 52.97 | $53.02 | 106613 |
| 2025-10-24 | 52.95 | $53.02 | 81100 |
| 2025-10-23 | 52.93 | $52.97 | 257800 |
| 2025-10-22 | 52.92 | $52.94 | 90000 |
| 2025-10-21 | 52.91 | $52.94 | 436124 |
| 2025-10-20 | 52.91 | $52.95 | 156600 |
| 2025-10-17 | 52.90 | $52.94 | 105900 |
| 2025-10-16 | 52.89 | $52.90 | 118040 |
| 2025-10-15 | 52.90 | $52.89 | 136900 |
| 2025-10-14 | 52.90 | $52.93 | 282400 |
| 2025-10-13 | 52.90 | $52.96 | 172148 |
| 2025-10-10 | 52.89 | $52.90 | 122480 |
| 2025-10-09 | 52.90 | $52.87 | 418400 |
| 2025-10-08 | 52.91 | $52.87 | 118425 |
| 2025-10-07 | 52.93 | $52.92 | 177119 |
| 2025-10-06 | 52.94 | $52.89 | 186300 |
| 2025-10-03 | 52.96 | $52.87 | 191936 |
| 2025-10-02 | 52.99 | $52.88 | 188420 |
| 2025-10-01 | 53.03 | $52.86 | 153304 |
| 2025-09-30 | 53.08 | $53.10 | 323200 |
| 2025-09-29 | 53.06 | $53.09 | 71500 |
| 2025-09-26 | 53.04 | $53.09 | 117600 |
| 2025-09-25 | 53.02 | $53.01 | 87100 |
| 2025-09-24 | 53.02 | $53.05 | 231650 |
| 2025-09-23 | 53.00 | $53.04 | 222800 |
| 2025-09-22 | 52.98 | $53.03 | 153900 |
| 2025-09-19 | 52.96 | $53.01 | 226523 |
| 2025-09-18 | 52.95 | $53.00 | 108240 |
| 2025-09-17 | 52.93 | $52.95 | 104136 |
| 2025-09-16 | 52.93 | $52.98 | 122800 |
| 2025-09-15 | 52.91 | $52.95 | 213700 |
| 2025-09-12 | 52.91 | $52.95 | 69932 |
| 2025-09-11 | 52.90 | $52.89 | 327814 |
| 2025-09-10 | 52.91 | $52.88 | 196547 |
| 2025-09-09 | 52.92 | $52.87 | 131209 |
| 2025-09-08 | 52.94 | $52.94 | 74600 |
| 2025-09-05 | 52.94 | $52.89 | 459233 |
| 2025-09-04 | 52.96 | $52.91 | 98300 |
| 2025-09-03 | 52.98 | $52.89 | 141400 |
| 2025-09-02 | 53.01 | $52.87 | 269500 |
| 2025-08-29 | 53.05 | $53.04 | 102239 |
| 2025-08-28 | 53.04 | $53.03 | 136700 |
| 2025-08-27 | 53.04 | $53.02 | 73929 |
| 2025-08-26 | 53.03 | $53.06 | 98546 |
| 2025-08-25 | 53.01 | $53.08 | 93500 |
| 2025-08-22 | 52.99 | $53.05 | 111444 |
| 2025-08-21 | 52.96 | $53.00 | 180500 |
| 2025-08-20 | 52.95 | $53.01 | 230506 |
| 2025-08-19 | 52.92 | $52.95 | 329900 |
| 2025-08-18 | 52.92 | $52.93 | 126800 |
| 2025-08-15 | 52.91 | $52.98 | 249242 |
| 2025-08-14 | 52.89 | $52.90 | 110540 |
| 2025-08-13 | 52.89 | $52.92 | 176400 |
| 2025-08-12 | 52.89 | $52.94 | 153400 |
| 2025-08-11 | 52.88 | $52.87 | 340632 |
| 2025-08-08 | 52.88 | $52.88 | 103305 |
| 2025-08-07 | 52.89 | $52.86 | 215600 |
| 2025-08-06 | 52.90 | $52.86 | 207500 |
| 2025-08-05 | 52.92 | $52.82 | 578309 |
| 2025-08-04 | 52.96 | $52.89 | 101500 |
| 2025-08-01 | 52.98 | $52.82 | 93600 |
| 2025-07-31 | 53.02 | $53.02 | 378308 |
| 2025-07-30 | 53.01 | $53.07 | 78300 |
| 2025-07-29 | 52.99 | $53.03 | 75892 |
| 2025-07-28 | 52.97 | $52.98 | 77900 |
| 2025-07-25 | 52.96 | $53.10 | 160715 |
| 2025-07-24 | 52.91 | $52.94 | 96757 |
| 2025-07-23 | 52.90 | $52.88 | 101600 |
| 2025-07-22 | 52.90 | $52.96 | 98800 |
| 2025-07-21 | 52.88 | $52.94 | 173400 |
| 2025-07-18 | 52.87 | $52.92 | 90500 |
| 2025-07-17 | 52.86 | $52.83 | 127200 |
| 2025-07-16 | 52.87 | $52.91 | 78400 |
| 2025-07-15 | 52.86 | $52.88 | 90300 |
| 2025-07-14 | 52.86 | $52.89 | 119300 |
| 2025-07-11 | 52.86 | $52.84 | 77314 |
| 2025-07-10 | 52.87 | $52.80 | 143513 |
| 2025-07-09 | 52.90 | $52.82 | 135417 |
| 2025-07-08 | 52.92 | $52.93 | 181656 |
| 2025-07-07 | 52.92 | $52.91 | 203400 |
| 2025-07-03 | 52.92 | $52.92 | 187943 |
| 2025-07-02 | 52.92 | $52.83 | 128665 |
| 2025-07-01 | 52.95 | $52.81 | 272312 |
| 2025-06-30 | 52.99 | $52.95 | 170700 |
| 2025-06-27 | 53.00 | $53.02 | 96900 |
| 2025-06-26 | 52.98 | $53.01 | 236742 |
| 2025-06-25 | 52.96 | $53.00 | 133700 |
| 2025-06-24 | 52.94 | $53.00 | 62401 |
| 2025-06-23 | 52.91 | $52.94 | 325900 |
| 2025-06-20 | 52.89 | $52.94 | 83717 |
| 2025-06-18 | 52.87 | $52.85 | 81500 |
| 2025-06-17 | 52.88 | $52.89 | 439824 |
| 2025-06-16 | 52.87 | $52.84 | 91908 |
| 2025-06-13 | 52.88 | $52.90 | 76600 |
| 2025-06-12 | 52.86 | $52.88 | 220318 |
| 2025-06-11 | 52.85 | $52.86 | 130318 |
| 2025-06-10 | 52.85 | $52.84 | 165334 |
| 2025-06-09 | 52.85 | $52.86 | 295300 |
| 2025-06-06 | 52.84 | $52.76 | 223400 |
| 2025-06-05 | 52.86 | $52.71 | 174300 |
| 2025-06-04 | 52.90 | $52.80 | 427434 |
| 2025-06-03 | 52.92 | $52.75 | 235617 |
| 2025-06-02 | 52.96 | $52.78 | 550900 |
| 2025-05-30 | 53.00 | $52.97 | 178300 |
| 2025-05-29 | 52.99 | $52.98 | 1.0M |
| 2025-05-28 | 52.96 | $52.96 | 116701 |
| 2025-05-27 | 52.94 | $52.95 | 792300 |
| 2025-05-23 | 52.91 | $52.82 | 887307 |
| 2025-05-22 | 52.91 | $52.85 | 240700 |
| 2025-05-21 | 52.90 | $52.76 | 164100 |
| 2025-05-20 | 52.92 | $52.82 | 186200 |
| 2025-05-19 | 52.92 | $52.90 | 369700 |
| 2025-05-16 | 52.89 | $52.86 | 232928 |
| 2025-05-15 | 52.87 | $52.83 | 156629 |
| 2025-05-14 | 52.85 | $52.73 | 519924 |
| 2025-05-13 | 52.85 | $52.85 | 196000 |
| 2025-05-12 | 52.81 | $52.76 | 128537 |
| 2025-05-09 | 52.80 | $52.70 | 91200 |
| 2025-05-08 | 52.79 | $52.68 | 211200 |
| 2025-05-07 | 52.79 | $52.73 | 53529 |
| 2025-05-06 | 52.77 | $52.75 | 62919 |
| 2025-05-05 | 52.74 | $52.78 | 85404 |
| 2025-05-02 | 52.68 | $52.76 | 114268 |
| 2025-05-01 | 52.62 | $52.62 | 63935 |
| 2025-04-30 | 52.60 | $52.82 | 89100 |
| 2025-04-29 | 52.49 | $52.78 | 59519 |
| 2025-04-28 | 52.38 | $52.55 | 378709 |
| 2025-04-25 | 52.32 | $52.50 | 49538 |
| 2025-04-24 | 52.26 | $52.62 | 312105 |
| 2025-04-23 | 52.15 | $52.49 | 149200 |
| 2025-04-22 | 52.06 | $52.31 | 96700 |
| 2025-04-21 | 52.02 | $52.17 | 192600 |
| 2025-04-17 | 52.00 | $52.26 | 90500 |
| 2025-04-16 | 51.96 | $52.25 | 1.4M |
| 2025-04-15 | 51.92 | $52.36 | 1.5M |
| 2025-04-14 | 51.83 | $52.10 | 222721 |
| 2025-04-11 | 51.82 | $51.86 | 136300 |
| 2025-04-10 | 51.88 | $51.66 | 250046 |
| 2025-04-09 | 52.03 | $52.26 | 394413 |
| 2025-04-08 | 52.03 | $51.69 | 239400 |
| 2025-04-07 | 52.21 | $52.04 | 1.4M |
| 2025-04-04 | 52.32 | $51.16 | 1.1M |
| 2025-04-03 | 52.74 | $52.65 | 316417 |
| 2025-04-02 | 52.78 | $52.74 | 705510 |
| 2025-04-01 | 52.80 | $52.88 | 175303 |
| 2025-03-31 | 52.78 | $52.84 | 264400 |
| 2025-03-28 | 52.77 | $52.85 | 129800 |
| 2025-03-27 | 52.75 | $52.82 | 96220 |
| 2025-03-26 | 52.74 | $52.72 | 102400 |
| 2025-03-25 | 52.77 | $52.79 | 133559 |
| 2025-03-24 | 52.78 | $52.78 | 104544 |
| 2025-03-21 | 52.79 | $52.68 | 152241 |
| 2025-03-20 | 52.84 | $52.81 | 201014 |
| 2025-03-19 | 52.87 | $52.92 | 218249 |
| 2025-03-18 | 52.86 | $52.94 | 152500 |
| 2025-03-17 | 52.84 | $52.88 | 263600 |
| 2025-03-14 | 52.85 | $52.86 | 77224 |
| 2025-03-13 | 52.86 | $52.85 | 228722 |
| 2025-03-12 | 52.87 | $52.89 | 307900 |
| 2025-03-11 | 52.88 | $52.85 | 250700 |
| 2025-03-10 | 52.90 | $52.87 | 193000 |
| 2025-03-07 | 52.93 | $52.90 | 718100 |
| 2025-03-06 | 52.95 | $52.86 | 198442 |
| 2025-03-05 | 52.98 | $52.91 | 453314 |
| 2025-03-04 | 53.01 | $52.92 | 1.1M |
| 2025-03-03 | 53.04 | $52.90 | 265200 |
| 2025-02-28 | 53.09 | $53.12 | 429007 |
| 2025-02-27 | 53.08 | $53.09 | 537061 |
| 2025-02-26 | 53.07 | $53.07 | 115104 |
| 2025-02-25 | 53.07 | $53.08 | 149500 |
| 2025-02-24 | 53.06 | $53.07 | 134541 |
| 2025-02-21 | 53.05 | $53.05 | 150000 |
| 2025-02-20 | 53.05 | $53.05 | 157217 |
| 2025-02-19 | 53.05 | $53.07 | 101574 |
| 2025-02-18 | 53.04 | $53.06 | 301015 |
| 2025-02-14 | 53.04 | $53.04 | 317800 |
| 2025-02-13 | 53.03 | $53.02 | 290700 |
| 2025-02-12 | 53.04 | $53.02 | 131493 |
| 2025-02-11 | 53.04 | $53.02 | 219300 |
| 2025-02-10 | 53.05 | $53.01 | 152738 |
| 2025-02-07 | 53.05 | $53.00 | 179100 |
| 2025-02-06 | 53.07 | $53.00 | 211848 |
| 2025-02-05 | 53.08 | $53.01 | 419100 |
| 2025-02-04 | 53.10 | $53.00 | 315359 |
| 2025-02-03 | 53.12 | $52.97 | 440537 |
| 2025-01-31 | 53.15 | $53.16 | 626215 |
| 2025-01-30 | 53.13 | $53.14 | 144432 |
| 2025-01-29 | 53.11 | $53.15 | 113926 |
| 2025-01-28 | 53.09 | $53.14 | 252800 |
| 2025-01-27 | 53.05 | $53.07 | 159528 |
| 2025-01-24 | 53.04 | $53.11 | 83700 |
| 2025-01-23 | 53.00 | $53.07 | 141242 |
| 2025-01-22 | 52.98 | $53.07 | 211600 |
| 2025-01-21 | 52.94 | $53.02 | 139400 |
| 2025-01-17 | 52.91 | $53.01 | 182400 |
| 2025-01-16 | 52.88 | $52.93 | 112241 |
| 2025-01-15 | 52.87 | $52.96 | 213622 |
| 2025-01-14 | 52.85 | $52.94 | 274969 |
| 2025-01-13 | 52.83 | $52.90 | 125748 |
| 2025-01-10 | 52.82 | $52.87 | 201600 |
| 2025-01-08 | 52.81 | $52.86 | 119800 |
| 2025-01-07 | 52.81 | $52.84 | 543800 |
| 2025-01-06 | 52.82 | $52.87 | 112800 |
| 2025-01-03 | 52.82 | $52.83 | 239100 |
| 2025-01-02 | 52.83 | $52.78 | 469700 |
| 2024-12-31 | 52.87 | $52.77 | 167500 |
| 2024-12-30 | 52.92 | $52.75 | 172501 |
| 2024-12-27 | 52.98 | $52.70 | 196405 |
| 2024-12-26 | 53.07 | $53.09 | 72300 |
| 2024-12-24 | 53.06 | $53.09 | 70500 |
| 2024-12-23 | 53.05 | $53.07 | 77132 |
| 2024-12-20 | 53.04 | $53.06 | 206300 |
| 2024-12-19 | 53.03 | $53.03 | 118005 |
| 2024-12-18 | 53.03 | $53.03 | 433900 |
| 2024-12-17 | 53.03 | $53.05 | 723806 |
| 2024-12-16 | 53.02 | $53.05 | 87324 |
| 2024-12-13 | 53.01 | $53.03 | 74300 |
| 2024-12-12 | 53.00 | $53.02 | 101000 |
| 2024-12-11 | 52.99 | $53.01 | 120400 |
| 2024-12-10 | 52.99 | $53.02 | 304600 |
| 2024-12-09 | 52.98 | $52.99 | 109900 |
| 2024-12-06 | 52.98 | $52.97 | 95830 |
| 2024-12-05 | 52.99 | $52.91 | 193200 |
| 2024-12-04 | 53.02 | $52.95 | 194518 |
| 2024-12-03 | 53.04 | $52.92 | 272333 |
| 2024-12-02 | 53.08 | $52.91 | 175200 |
| 2024-11-29 | 53.12 | $53.15 | 90700 |
| 2024-11-27 | 53.10 | $53.12 | 163503 |
| 2024-11-26 | 53.09 | $53.11 | 119019 |
| 2024-11-25 | 53.07 | $53.09 | 103300 |
| 2024-11-22 | 53.05 | $53.09 | 327300 |
| 2024-11-21 | 53.03 | $53.05 | 209400 |
| 2024-11-20 | 53.02 | $53.07 | 148200 |
| 2024-11-19 | 53.00 | $53.02 | 68535 |
| 2024-11-18 | 52.98 | $53.05 | 92105 |
| 2024-11-15 | 52.96 | $53.00 | 310101 |
| 2024-11-14 | 52.95 | $52.98 | 91500 |
| 2024-11-13 | 52.94 | $52.96 | 274200 |
| 2024-11-12 | 52.93 | $52.94 | 89633 |
| 2024-11-11 | 52.93 | $52.93 | 97700 |
| 2024-11-08 | 52.93 | $52.94 | 443510 |
| 2024-11-07 | 52.93 | $52.89 | 128200 |
| 2024-11-06 | 52.94 | $52.89 | 224500 |
| 2024-11-05 | 52.96 | $52.91 | 108300 |
| 2024-11-04 | 52.98 | $52.86 | 113840 |
| 2024-11-01 | 53.01 | $52.83 | 149400 |
| 2024-10-31 | 53.06 | $53.06 | 94500 |
| 2024-10-30 | 53.05 | $53.11 | 455281 |
| 2024-10-29 | 53.02 | $53.04 | 79100 |
| 2024-10-28 | 53.00 | $53.03 | 29102 |
| 2024-10-25 | 52.98 | $53.02 | 107019 |
| 2024-10-24 | 52.96 | $52.99 | 48929 |
| 2024-10-23 | 52.95 | $52.98 | 55100 |
| 2024-10-22 | 52.93 | $52.99 | 74538 |
| 2024-10-21 | 52.91 | $52.96 | 277746 |
| 2024-10-18 | 52.89 | $52.93 | 44400 |
| 2024-10-17 | 52.88 | $52.92 | 194815 |
| 2024-10-16 | 52.87 | $52.87 | 154949 |
| 2024-10-15 | 52.87 | $52.92 | 52740 |
| 2024-10-14 | 52.86 | $52.88 | 141000 |
| 2024-10-11 | 52.86 | $52.89 | 330346 |
| 2024-10-10 | 52.86 | $52.86 | 293800 |
| 2024-10-09 | 52.86 | $52.87 | 90442 |
| 2024-10-08 | 52.86 | $52.88 | 164657 |
| 2024-10-07 | 52.86 | $52.83 | 126042 |
| 2024-10-04 | 52.88 | $52.81 | 166948 |
| 2024-10-03 | 52.90 | $52.81 | 141236 |
| 2024-10-02 | 52.93 | $52.81 | 364600 |
| 2024-10-01 | 52.97 | $52.79 | 154800 |
| 2024-09-30 | 53.02 | $53.04 | 174300 |
| 2024-09-27 | 53.00 | $53.03 | 750600 |
| 2024-09-26 | 52.98 | $53.00 | 86500 |
| 2024-09-25 | 52.97 | $53.00 | 112700 |
| 2024-09-24 | 52.95 | $52.96 | 87300 |
| 2024-09-23 | 52.94 | $52.97 | 102747 |
| 2024-09-20 | 52.92 | $52.94 | 48800 |
| 2024-09-19 | 52.91 | $52.94 | 621200 |
| 2024-09-18 | 52.89 | $52.94 | 39200 |
| 2024-09-17 | 52.87 | $52.93 | 60000 |
| 2024-09-16 | 52.86 | $52.88 | 71200 |
| 2024-09-13 | 52.85 | $52.88 | 92487 |
| 2024-09-12 | 52.84 | $52.83 | 105200 |
| 2024-09-11 | 52.85 | $52.83 | 49145 |
| 2024-09-10 | 52.85 | $52.81 | 46111 |
| 2024-09-09 | 52.87 | $52.87 | 75300 |
| 2024-09-06 | 52.87 | $52.78 | 68008 |
| 2024-09-05 | 52.89 | $52.79 | 35100 |
| 2024-09-04 | 52.92 | $52.87 | 50200 |
| 2024-09-03 | 52.93 | $52.73 | 48525 |
| 2024-08-30 | 52.99 | $53.00 | 116200 |
| 2024-08-29 | 52.97 | $52.99 | 49800 |
| 2024-08-28 | 52.96 | $52.98 | 41401 |
| 2024-08-27 | 52.93 | $52.97 | 48700 |
| 2024-08-26 | 52.91 | $52.98 | 65737 |
| 2024-08-23 | 52.88 | $52.97 | 58038 |
| 2024-08-22 | 52.85 | $52.95 | 67400 |
| 2024-08-21 | 52.81 | $52.92 | 104400 |
| 2024-08-20 | 52.77 | $52.87 | 31669 |
| 2024-08-19 | 52.75 | $52.88 | 101100 |
| 2024-08-16 | 52.71 | $52.84 | 38900 |
| 2024-08-15 | 52.68 | $52.69 | 50772 |
| 2024-08-14 | 52.69 | $52.74 | 31235 |
| 2024-08-13 | 52.69 | $52.71 | 68500 |
| 2024-08-12 | 52.70 | $52.71 | 88618 |
| 2024-08-09 | 52.72 | $52.71 | 46800 |
| 2024-08-08 | 52.74 | $52.65 | 60454 |
| 2024-08-07 | 52.78 | $52.71 | 104800 |
| 2024-08-06 | 52.81 | $52.72 | 179600 |
| 2024-08-05 | 52.85 | $52.72 | 73200 |
| 2024-08-02 | 52.89 | $52.76 | 173300 |
| 2024-08-01 | 52.94 | $52.74 | 49900 |
| 2024-07-31 | 53.00 | $52.98 | 110500 |
| 2024-07-30 | 52.99 | $52.97 | 131327 |
| 2024-07-29 | 52.98 | $53.00 | 53302 |
| 2024-07-26 | 52.97 | $52.97 | 129114 |
| 2024-07-25 | 52.96 | $52.99 | 53827 |
| 2024-07-24 | 52.94 | $52.98 | 110300 |
| 2024-07-23 | 52.91 | $52.94 | 91901 |
| 2024-07-22 | 52.90 | $52.96 | 44000 |
| 2024-07-19 | 52.87 | $52.94 | 28500 |
| 2024-07-18 | 52.85 | $52.90 | 42074 |
| 2024-07-17 | 52.83 | $52.90 | 95528 |
| 2024-07-16 | 52.81 | $52.89 | 131826 |
| 2024-07-15 | 52.78 | $52.84 | 136800 |
| 2024-07-12 | 52.77 | $52.79 | 86800 |
| 2024-07-11 | 52.77 | $52.79 | 92400 |
| 2024-07-10 | 52.77 | $52.76 | 83800 |
| 2024-07-09 | 52.79 | $52.81 | 67000 |
| 2024-07-08 | 52.79 | $52.80 | 329442 |
| 2024-07-05 | 52.79 | $52.73 | 49600 |
| 2024-07-03 | 52.81 | $52.77 | 65412 |
| 2024-07-02 | 52.83 | $52.71 | 86300 |
| 2024-07-01 | 52.88 | $52.69 | 84200 |
| 2024-06-28 | 52.93 | $52.94 | 73108 |
| 2024-06-27 | 52.92 | $52.94 | 47900 |
| 2024-06-26 | 52.91 | $52.94 | 85348 |
| 2024-06-25 | 52.90 | $52.92 | 72600 |
| 2024-06-24 | 52.89 | $52.95 | 32300 |
| 2024-06-21 | 52.86 | $52.93 | 33900 |
| 2024-06-20 | 52.84 | $52.86 | 57625 |
| 2024-06-18 | 52.83 | $52.86 | 65626 |
| 2024-06-17 | 52.82 | $52.86 | 45100 |
| 2024-06-14 | 52.81 | $52.81 | 56000 |
| 2024-06-13 | 52.81 | $52.86 | 79022 |
| 2024-06-12 | 52.80 | $52.83 | 48700 |
| 2024-06-11 | 52.79 | $52.80 | 33102 |
| 2024-06-10 | 52.79 | $52.79 | 42741 |
| 2024-06-07 | 52.80 | $52.78 | 276019 |
| 2024-06-06 | 52.81 | $52.72 | 180716 |
| 2024-06-05 | 52.84 | $52.74 | 48100 |
| 2024-06-04 | 52.88 | $52.76 | 59100 |
| 2024-06-03 | 52.91 | $52.71 | 93900 |
| 2024-05-31 | 52.96 | $52.96 | 28900 |
| 2024-05-30 | 52.95 | $52.95 | 96415 |
| 2024-05-29 | 52.94 | $52.91 | 181925 |
| 2024-05-28 | 52.93 | $52.91 | 181822 |
| 2024-05-24 | 52.92 | $52.93 | 58700 |
| 2024-05-23 | 52.91 | $52.93 | 34917 |
| 2024-05-22 | 52.88 | $52.90 | 58914 |
| 2024-05-21 | 52.87 | $52.93 | 23324 |
| 2024-05-20 | 52.83 | $52.89 | 45700 |
| 2024-05-17 | 52.81 | $52.86 | 36800 |
| 2024-05-16 | 52.78 | $52.83 | 47500 |
| 2024-05-15 | 52.76 | $52.81 | 124636 |
| 2024-05-14 | 52.74 | $52.82 | 56737 |
| 2024-05-13 | 52.71 | $52.76 | 65500 |
| 2024-05-10 | 52.70 | $52.76 | 57500 |
| 2024-05-09 | 52.68 | $52.72 | 78100 |
| 2024-05-08 | 52.67 | $52.72 | 755600 |
| 2024-05-07 | 52.66 | $52.67 | 50000 |
| 2024-05-06 | 52.66 | $52.62 | 24700 |
| 2024-05-03 | 52.68 | $52.61 | 72438 |
| 2024-05-02 | 52.71 | $52.59 | 34614 |
| 2024-05-01 | 52.75 | $52.60 | 67312 |
| 2024-04-30 | 52.79 | $52.75 | 57100 |
| 2024-04-29 | 52.80 | $52.80 | 56341 |
| 2024-04-26 | 52.79 | $52.81 | 41908 |
| 2024-04-25 | 52.77 | $52.70 | 33400 |
| 2024-04-24 | 52.79 | $52.93 | 26718 |
| 2024-04-23 | 52.73 | $52.73 | 33900 |
| 2024-04-22 | 52.72 | $52.72 | 50800 |
| 2024-04-19 | 52.72 | $52.69 | 183000 |
| 2024-04-18 | 52.72 | $52.71 | 31900 |
| 2024-04-17 | 52.72 | $52.80 | 24600 |
| 2024-04-16 | 52.69 | $52.73 | 268600 |
| 2024-04-15 | 52.67 | $52.68 | 36900 |
| 2024-04-12 | 52.66 | $52.70 | 37400 |
| 2024-04-11 | 52.64 | $52.66 | 21505 |
| 2024-04-10 | 52.64 | $52.64 | 15300 |
| 2024-04-09 | 52.64 | $52.64 | 22900 |
| 2024-04-08 | 52.64 | $52.62 | 22221 |
| 2024-04-05 | 52.64 | $52.62 | 29238 |
| 2024-04-04 | 52.64 | $52.56 | 27137 |
| 2024-04-03 | 52.67 | $52.56 | 45600 |
| 2024-04-02 | 52.70 | $52.59 | 45706 |
| 2024-04-01 | 52.72 | $52.57 | 24300 |
| 2024-03-28 | 52.76 | $52.82 | 22235 |
| 2024-03-27 | 52.72 | $52.79 | 36500 |
| 2024-03-26 | 52.68 | $52.74 | 123600 |
| 2024-03-25 | 52.65 | $52.72 | 14525 |
| 2024-03-22 | 52.62 | $52.64 | 22400 |
| 2024-03-21 | 52.61 | $52.60 | 38806 |
| 2024-03-20 | 52.60 | $52.66 | 19614 |
| 2024-03-19 | 52.58 | $52.62 | 17600 |
| 2024-03-18 | 52.56 | $52.60 | 16824 |
| 2024-03-15 | 52.54 | $52.54 | 23600 |
| 2024-03-14 | 52.54 | $52.60 | 19400 |
| 2024-03-13 | 52.52 | $52.60 | 43300 |
| 2024-03-12 | 52.50 | $52.54 | 15008 |
| 2024-03-11 | 52.48 | $52.53 | 13100 |
| 2024-03-08 | 52.47 | $52.47 | 16700 |
| 2024-03-07 | 52.48 | $52.47 | 38300 |
| 2024-03-06 | 52.48 | $52.47 | 15018 |
| 2024-03-05 | 52.49 | $52.41 | 22000 |
| 2024-03-04 | 52.52 | $52.45 | 21930 |
| 2024-03-01 | 52.54 | $52.33 | 32600 |
| 2024-02-29 | 52.61 | $52.64 | 60309 |
| 2024-02-28 | 52.59 | $52.66 | 27600 |
| 2024-02-27 | 52.56 | $52.59 | 104629 |
| 2024-02-26 | 52.54 | $52.56 | 26504 |
| 2024-02-23 | 52.53 | $52.55 | 27217 |
| 2024-02-22 | 52.52 | $52.52 | 20637 |
| 2024-02-21 | 52.52 | $52.55 | 16100 |
| 2024-02-20 | 52.51 | $52.50 | 29508 |
| 2024-02-16 | 52.50 | $52.51 | 18300 |
| 2024-02-15 | 52.50 | $52.48 | 21706 |
| 2024-02-14 | 52.50 | $52.49 | 87700 |
| 2024-02-13 | 52.50 | $52.63 | 19600 |
| 2024-02-12 | 52.45 | $52.47 | 16619 |
| 2024-02-09 | 52.45 | $52.44 | 46900 |
| 2024-02-08 | 52.45 | $52.47 | 41300 |
| 2024-02-07 | 52.44 | $52.38 | 198300 |
| 2024-02-06 | 52.46 | $52.38 | 109347 |
| 2024-02-05 | 52.48 | $52.36 | 29500 |
| 2024-02-02 | 52.51 | $52.35 | 35800 |
| 2024-02-01 | 52.56 | $52.30 | 38800 |
| 2024-01-31 | 52.62 | $52.63 | 23800 |
| 2024-01-30 | 52.60 | $52.61 | 23400 |
| 2024-01-29 | 52.57 | $52.57 | 31404 |
| 2024-01-26 | 52.55 | $52.56 | 24631 |
| 2024-01-25 | 52.52 | $52.57 | 36904 |
| 2024-01-24 | 52.49 | $52.50 | 15800 |
| 2024-01-23 | 52.46 | $52.54 | 41400 |
| 2024-01-22 | 52.42 | $52.48 | 52400 |
| 2024-01-19 | 52.39 | $52.41 | 43248 |
| 2024-01-18 | 52.37 | $52.39 | 39914 |
| 2024-01-17 | 52.35 | $52.40 | 27118 |
| 2024-01-16 | 52.33 | $52.38 | 22727 |
| 2024-01-12 | 52.30 | $52.39 | 50024 |
| 2024-01-11 | 52.27 | $52.30 | 59209 |
| 2024-01-10 | 52.26 | $52.29 | 16740 |
| 2024-01-09 | 52.24 | $52.31 | 29700 |
| 2024-01-08 | 52.22 | $52.24 | 20300 |
| 2024-01-05 | 52.22 | $52.24 | 21334 |
| 2024-01-04 | 52.21 | $52.25 | 66931 |
| 2024-01-03 | 52.20 | $52.18 | 21600 |
| 2024-01-02 | 52.21 | $52.21 | 33600 |
| 2023-12-29 | 52.21 | $52.13 | 16212 |
| 2023-12-28 | 52.24 | $52.11 | 11616 |
| 2023-12-27 | 52.27 | $52.13 | 25038 |
| 2023-12-26 | 52.31 | $52.29 | 23521 |
| 2023-12-22 | 52.31 | $52.33 | 43800 |
| 2023-12-21 | 52.30 | $52.30 | 28200 |
| 2023-12-20 | 52.29 | $52.35 | 21900 |
| 2023-12-19 | 52.26 | $52.33 | 54400 |
| 2023-12-18 | 52.22 | $52.26 | 16700 |
| 2023-12-15 | 52.21 | $52.26 | 34900 |
| 2023-12-14 | 52.19 | $52.19 | 57400 |
| 2023-12-13 | 52.19 | $52.26 | 45238 |
| 2023-12-12 | 52.16 | $52.15 | 30600 |
| 2023-12-11 | 52.17 | $52.10 | 381921 |
| 2023-12-08 | 52.19 | $52.20 | 204201 |
| 2023-12-07 | 52.18 | $52.10 | 30500 |
| 2023-12-06 | 52.21 | $52.12 | 32300 |
| 2023-12-05 | 52.23 | $52.12 | 40820 |
| 2023-12-04 | 52.26 | $52.12 | 38800 |
| 2023-12-01 | 52.29 | $52.12 | 16300 |
| 2023-11-30 | 52.33 | $52.27 | 16800 |
| 2023-11-29 | 52.32 | $52.44 | 302814 |
| 2023-11-28 | 52.26 | $52.28 | 30222 |
| 2023-11-27 | 52.24 | $52.25 | 37721 |
| 2023-11-24 | 52.22 | $52.21 | 15128 |
| 2023-11-22 | 52.21 | $52.27 | 82718 |
| 2023-11-21 | 52.17 | $52.32 | 443406 |
| 2023-11-20 | 52.11 | $52.19 | 35925 |
| 2023-11-17 | 52.08 | $52.16 | 30200 |
| 2023-11-16 | 52.05 | $52.17 | 18100 |
| 2023-11-15 | 52.01 | $52.12 | 17700 |
| 2023-11-14 | 51.98 | $52.06 | 12721 |
| 2023-11-13 | 51.96 | $52.03 | 92700 |
| 2023-11-10 | 51.94 | $51.89 | 33200 |
| 2023-11-09 | 51.97 | $51.97 | 30200 |
| 2023-11-08 | 51.97 | $51.92 | 37601 |
| 2023-11-07 | 52.00 | $52.03 | 27100 |
| 2023-11-06 | 51.99 | $51.96 | 20800 |
| 2023-11-03 | 52.01 | $51.93 | 50254 |
| 2023-11-02 | 52.04 | $51.96 | 136130 |
| 2023-11-01 | 52.06 | $51.95 | 135800 |
| 2023-10-31 | 52.10 | $52.15 | 34100 |
| 2023-10-30 | 52.08 | $52.10 | 32522 |
| 2023-10-27 | 52.07 | $52.08 | 22426 |
| 2023-10-26 | 52.06 | $52.06 | 27200 |
| 2023-10-25 | 52.06 | $52.08 | 21116 |
| 2023-10-24 | 52.05 | $52.09 | 55100 |
| 2023-10-23 | 52.04 | $52.07 | 51100 |
| 2023-10-20 | 52.03 | $52.10 | 19900 |
| 2023-10-19 | 52.00 | $52.04 | 27700 |
| 2023-10-18 | 52.00 | $52.02 | 59200 |
| 2023-10-17 | 52.00 | $52.02 | 19125 |
| 2023-10-16 | 51.99 | $52.02 | 28000 |
| 2023-10-13 | 51.99 | $52.02 | 493100 |
| 2023-10-12 | 51.99 | $52.01 | 24100 |
| 2023-10-11 | 51.99 | $51.97 | 22117 |
| 2023-10-10 | 52.00 | $52.03 | 14045 |
| 2023-10-09 | 52.00 | $51.98 | 12000 |
| 2023-10-06 | 52.01 | $51.99 | 61709 |
| 2023-10-05 | 52.02 | $51.95 | 17310 |
| 2023-10-04 | 52.05 | $51.94 | 23402 |
| 2023-10-03 | 52.09 | $51.97 | 20500 |
| 2023-10-02 | 52.13 | $51.99 | 31415 |
| 2023-09-29 | 52.16 | $52.16 | 27109 |
| 2023-09-28 | 52.15 | $52.16 | 147129 |
| 2023-09-27 | 52.14 | $52.16 | 34500 |
| 2023-09-26 | 52.12 | $52.16 | 20400 |
| 2023-09-25 | 52.10 | $52.13 | 12909 |
| 2023-09-22 | 52.08 | $52.13 | 9900 |
| 2023-09-21 | 52.06 | $52.13 | 13612 |
| 2023-09-20 | 52.03 | $52.02 | 24800 |
| 2023-09-19 | 52.02 | $52.06 | 31534 |
| 2023-09-18 | 52.01 | $52.07 | 86900 |
| 2023-09-15 | 51.99 | $52.03 | 45200 |
| 2023-09-14 | 51.97 | $52.01 | 41800 |
| 2023-09-13 | 51.96 | $51.99 | 301900 |
| 2023-09-12 | 51.96 | $51.96 | 32900 |
| 2023-09-11 | 51.96 | $51.95 | 6600 |
| 2023-09-08 | 51.96 | $51.92 | 53007 |
| 2023-09-07 | 51.97 | $51.90 | 24800 |
| 2023-09-06 | 52.00 | $51.90 | 36100 |
| 2023-09-05 | 52.02 | $51.89 | 30826 |
| 2023-09-01 | 52.06 | $51.87 | 18500 |
| 2023-08-31 | 52.11 | $52.12 | 24100 |
| 2023-08-30 | 52.09 | $52.10 | 37500 |
| 2023-08-29 | 52.06 | $52.08 | 18500 |
| 2023-08-28 | 52.04 | $52.05 | 15600 |
| 2023-08-25 | 52.02 | $52.04 | 18100 |
| 2023-08-24 | 52.00 | $52.01 | 15901 |
| 2023-08-23 | 51.99 | $52.00 | 25700 |
| 2023-08-22 | 51.97 | $52.00 | 17049 |
| 2023-08-21 | 51.95 | $51.97 | 11807 |
| 2023-08-18 | 51.93 | $51.95 | 24417 |
| 2023-08-17 | 51.91 | $51.95 | 46746 |
| 2023-08-16 | 51.88 | $51.91 | 34320 |
| 2023-08-15 | 51.86 | $51.90 | 9100 |
| 2023-08-14 | 51.84 | $51.84 | 15300 |
| 2023-08-11 | 51.84 | $51.83 | 34800 |
| 2023-08-10 | 51.83 | $51.82 | 5600 |
| 2023-08-09 | 51.83 | $51.78 | 25811 |
| 2023-08-08 | 51.84 | $51.79 | 4429 |
| 2023-08-07 | 51.84 | $51.78 | 13504 |
| 2023-08-04 | 51.85 | $51.76 | 22046 |
| 2023-08-03 | 51.87 | $51.78 | 10508 |
| 2023-08-02 | 51.88 | $51.76 | 17800 |
| 2023-08-01 | 51.90 | $51.78 | 18813 |
| 2023-07-31 | 51.91 | $51.94 | 13200 |
| 2023-07-28 | 51.88 | $51.93 | 11943 |
| 2023-07-27 | 51.84 | $51.92 | 20000 |
| 2023-07-26 | 51.79 | $51.84 | 70642 |
| 2023-07-25 | 51.76 | $51.82 | 80409 |
| 2023-07-24 | 51.72 | $51.80 | 30605 |
| 2023-07-21 | 51.68 | $51.77 | 6300 |
| 2023-07-20 | 51.64 | $51.68 | 159300 |
| 2023-07-19 | 51.62 | $51.67 | 54300 |
| 2023-07-18 | 51.60 | $51.63 | 11937 |
| 2023-07-17 | 51.58 | $51.61 | 16207 |
| 2023-07-14 | 51.57 | $51.55 | 73500 |
| 2023-07-13 | 51.57 | $51.58 | 10721 |
| 2023-07-12 | 51.57 | $51.55 | 37800 |
| 2023-07-11 | 51.57 | $51.56 | 44000 |
| 2023-07-10 | 51.57 | $51.54 | 21400 |
| 2023-07-07 | 51.57 | $51.53 | 10414 |
| 2023-07-06 | 51.57 | $51.50 | 28200 |
| 2023-07-05 | 51.59 | $51.48 | 13827 |
| 2023-07-03 | 51.62 | $51.46 | 11300 |
| 2023-06-30 | 51.65 | $51.67 | 17445 |
| 2023-06-29 | 51.63 | $51.64 | 22300 |
| 2023-06-28 | 51.61 | $51.62 | 83703 |
| 2023-06-27 | 51.59 | $51.61 | 27400 |
| 2023-06-26 | 51.57 | $51.61 | 8200 |
| 2023-06-23 | 51.54 | $51.59 | 6411 |
| 2023-06-22 | 51.51 | $51.57 | 16900 |
| 2023-06-21 | 51.49 | $51.54 | 21600 |
| 2023-06-20 | 51.46 | $51.52 | 15500 |
| 2023-06-16 | 51.43 | $51.52 | 41326 |
| 2023-06-15 | 51.40 | $51.44 | 103700 |
| 2023-06-14 | 51.39 | $51.45 | 7800 |
| 2023-06-13 | 51.37 | $51.42 | 12833 |
| 2023-06-12 | 51.36 | $51.40 | 14343 |
| 2023-06-09 | 51.35 | $51.39 | 2417 |
| 2023-06-08 | 51.34 | $51.36 | 12900 |
| 2023-06-07 | 51.34 | $51.33 | 20200 |
| 2023-06-06 | 51.35 | $51.32 | 4200 |
| 2023-06-05 | 51.37 | $51.29 | 12483 |
| 2023-06-02 | 51.40 | $51.28 | 9500 |
| 2023-06-01 | 51.43 | $51.26 | 136518 |
| 2023-05-31 | 51.48 | $51.49 | 6142 |
| 2023-05-30 | 51.47 | $51.49 | 7900 |
| 2023-05-26 | 51.46 | $51.46 | 16100 |
| 2023-05-25 | 51.46 | $51.50 | 5900 |
| 2023-05-24 | 51.43 | $51.45 | 4300 |
| 2023-05-23 | 51.42 | $51.44 | 9800 |
| 2023-05-22 | 51.41 | $51.43 | 6000 |
| 2023-05-19 | 51.40 | $51.42 | 13612 |
| 2023-05-18 | 51.39 | $51.41 | 4300 |
| 2023-05-17 | 51.39 | $51.41 | 1732 |
| 2023-05-16 | 51.38 | $51.39 | 1900 |
| 2023-05-15 | 51.37 | $51.36 | 19121 |
| 2023-05-12 | 51.38 | $51.37 | 4949 |
| 2023-05-11 | 51.38 | $51.35 | 4816 |
| 2023-05-10 | 51.38 | $51.34 | 1000 |
| 2023-05-09 | 51.39 | $51.39 | 20900 |
| 2023-05-08 | 51.39 | $51.38 | 13000 |
| 2023-05-05 | 51.39 | $51.36 | 12440 |
| 2023-05-04 | 51.39 | $51.34 | 31102 |
| 2023-05-03 | 51.41 | $51.33 | 135000 |
| 2023-05-02 | 51.42 | $51.33 | 4932 |
| 2023-05-01 | 51.44 | $51.31 | 6500 |
| 2023-04-28 | 51.48 | $51.51 | 11214 |
| 2023-04-27 | 51.45 | $51.47 | 5600 |
| 2023-04-26 | 51.43 | $51.45 | 11342 |
| 2023-04-25 | 51.41 | $51.44 | 10300 |
| 2023-04-24 | 51.39 | $51.42 | 5804 |
| 2023-04-21 | 51.37 | $51.42 | 8337 |
| 2023-04-20 | 51.34 | $51.39 | 1900 |
| 2023-04-19 | 51.32 | $51.38 | 2800 |
| 2023-04-18 | 51.29 | $51.38 | 5013 |
| 2023-04-17 | 51.26 | $51.31 | 4300 |
| 2023-04-14 | 51.25 | $51.31 | 6100 |
| 2023-04-13 | 51.24 | $51.30 | 3200 |
| 2023-04-12 | 51.22 | $51.31 | 5800 |
| 2023-04-11 | 51.20 | $51.29 | 5221 |
| 2023-04-10 | 51.18 | $51.27 | 3700 |
| 2023-04-06 | 51.16 | $51.29 | 3500 |
| 2023-04-05 | 51.14 | $51.24 | 3000 |
| 2023-04-04 | 51.12 | $51.13 | 5104 |
| 2023-04-03 | 51.14 | $51.12 | 4410 |
| 2023-03-31 | 51.17 | $51.33 | 3326 |
| 2023-03-30 | 51.14 | $51.27 | 8200 |
| 2023-03-29 | 51.12 | $51.27 | 1301 |
| 2023-03-28 | 51.11 | $51.21 | 5500 |
| 2023-03-27 | 51.11 | $51.20 | 6406 |
| 2023-03-24 | 51.11 | $51.20 | 2609 |
| 2023-03-23 | 51.12 | $51.15 | 6200 |
| 2023-03-22 | 51.15 | $51.15 | 5000 |
| 2023-03-21 | 51.18 | $51.10 | 18601 |
| 2023-03-20 | 51.25 | $51.27 | 5100 |
| 2023-03-17 | 51.27 | $51.28 | 4448 |
| 2023-03-16 | 51.30 | $51.15 | 4700 |
| 2023-03-15 | 51.37 | $51.33 | 17700 |
| 2023-03-14 | 51.41 | $51.16 | 17600 |
| 2023-03-13 | 51.51 | $51.49 | 9900 |
| 2023-03-10 | 51.53 | $51.51 | 23247 |
| 2023-03-09 | 51.54 | $51.52 | 4800 |
| 2023-03-08 | 51.55 | $51.56 | 38419 |
| 2023-03-07 | 51.56 | $51.53 | 11133 |
| 2023-03-06 | 51.57 | $51.51 | 38324 |
| 2023-03-03 | 51.60 | $51.52 | 14800 |
| 2023-03-02 | 51.62 | $51.50 | 23800 |
| 2023-03-01 | 51.66 | $51.49 | 33000 |
| 2023-02-28 | 51.71 | $51.66 | 175800 |
| 2023-02-27 | 51.71 | $51.64 | 19445 |
| 2023-02-24 | 51.71 | $51.63 | 5400 |
| 2023-02-23 | 51.72 | $51.67 | 700 |
| 2023-02-22 | 51.71 | $51.63 | 3320 |
| 2023-02-21 | 51.72 | $51.66 | 2200 |
| 2023-02-17 | 51.71 | $51.65 | 4500 |
| 2023-02-16 | 51.70 | $51.67 | 8322 |
| 2023-02-15 | 51.68 | $51.62 | 2223 |
| 2023-02-14 | 51.67 | $51.58 | 5007 |
| 2023-02-13 | 51.67 | $51.67 | 6102 |
| 2023-02-10 | 51.63 | $51.63 | 2011 |
| 2023-02-09 | 51.60 | $51.64 | 8831 |
| 2023-02-08 | 51.55 | $51.62 | 499800 |
| 2023-02-07 | 51.49 | $51.48 | 132 |
| 2023-02-06 | 51.47 | $51.34 | 2400 |
| 2023-02-03 | 51.47 | $51.35 | 2800 |
| 2023-02-02 | 51.48 | $51.36 | 11733 |
| 2023-02-01 | 51.48 | $51.25 | 2600 |
| 2023-01-31 | 51.51 | $51.50 | 3100 |
| 2023-01-30 | 51.46 | $51.49 | 1220 |
| 2023-01-27 | 51.41 | $51.41 | 2000 |
| 2023-01-26 | 51.36 | $51.37 | 4027 |
| 2023-01-25 | 51.32 | $51.34 | 2900 |
| 2023-01-24 | 51.26 | $51.32 | 1222 |
| 2023-01-23 | 51.20 | $51.29 | 2900 |
| 2023-01-20 | 51.14 | $51.29 | 5900 |
| 2023-01-19 | 51.05 | $51.22 | 8020 |
| 2023-01-18 | 50.97 | $51.18 | 2642 |
| 2023-01-17 | 50.88 | $51.01 | 1517 |
| 2023-01-13 | 50.82 | $50.90 | 3100 |
| 2023-01-12 | 50.78 | $50.86 | 1822 |
| 2023-01-11 | 50.75 | $50.75 | 9400 |
| 2023-01-10 | 50.74 | $50.73 | 1214 |
| 2023-01-09 | 50.74 | $50.74 | 600 |
| 2023-01-06 | 50.73 | $50.72 | 100 |
| 2023-01-05 | 50.72 | $50.69 | 641 |
| 2023-01-04 | 50.72 | $50.69 | 500 |
| 2023-01-03 | 50.72 | $50.73 | 300 |
| 2022-12-30 | 50.71 | $50.63 | 1900 |
| 2022-12-29 | 50.72 | $50.57 | 800 |
| 2022-12-28 | 50.76 | $50.57 | 300 |
| 2022-12-27 | 50.80 | $50.78 | 3301 |
| 2022-12-23 | 50.78 | $50.78 | 200 |
| 2022-12-22 | 50.76 | $50.74 | 100 |
| 2022-12-21 | 50.74 | $50.71 | 700 |
| 2022-12-20 | 50.72 | $50.69 | 2400 |
| 2022-12-19 | 50.71 | $50.69 | 2806 |
| 2022-12-16 | 50.69 | $50.66 | 848 |
| 2022-12-15 | 50.67 | $50.61 | 4900 |
| 2022-12-14 | 50.66 | $50.72 | 6900 |
| 2022-12-13 | 50.61 | $50.53 | 631 |
| 2022-12-12 | 50.61 | $50.53 | 6649 |
| 2022-12-09 | 50.61 | $50.51 | 2700 |
| 2022-12-08 | 50.61 | $50.47 | 400 |
| 2022-12-07 | 50.62 | $50.46 | 923 |
| 2022-12-06 | 50.63 | $50.45 | 2700 |
| 2022-12-05 | 50.64 | $50.43 | 100 |
| 2022-12-02 | 50.67 | $50.43 | 1349 |
| 2022-12-01 | 50.69 | $50.41 | 520 |
| 2022-11-30 | 50.72 | $50.64 | 6800 |
| 2022-11-29 | 50.68 | $50.64 | 22703 |
| 2022-11-28 | 50.63 | $50.59 | 1123 |
| 2022-11-25 | 50.57 | $50.57 | 1423 |
| 2022-11-23 | 50.51 | $50.55 | 2700 |
| 2022-11-22 | 50.44 | $50.53 | 3600 |
| 2022-11-21 | 50.35 | $50.53 | 18715 |
| 2022-11-18 | 50.25 | $50.48 | 3346 |
| 2022-11-17 | 50.13 | $50.30 | 4346 |
| 2022-11-16 | 50.04 | $50.12 | 3131 |
| 2022-11-15 | 49.99 | $50.10 | 1600 |
| 2022-11-14 | 49.93 | $50.07 | 700 |
| 2022-11-11 | 49.86 | $49.93 | 300 |
| 2022-11-10 | 49.83 | $49.93 | 813 |
| 2022-11-09 | 49.79 | $49.90 | 2300 |
| 2022-11-08 | 49.75 | $49.85 | 1744 |
| 2022-11-07 | 49.72 | $49.85 | 2100 |
| 2022-11-04 | 49.69 | $49.83 | 1402 |
| 2022-11-03 | 49.66 | $49.75 | 2200 |
| 2022-11-02 | 49.64 | $49.69 | 400 |
| 2022-11-01 | 49.64 | $49.67 | 3305 |
| 2022-10-31 | 49.65 | $49.83 | 2406 |
| 2022-10-28 | 49.62 | $49.79 | 402 |
| 2022-10-27 | 49.59 | $49.74 | 110 |
| 2022-10-26 | 49.58 | $49.76 | 100 |
| 2022-10-25 | 49.56 | $49.77 | 1224 |
| 2022-10-24 | 49.54 | $49.75 | 345 |
| 2022-10-21 | 49.52 | $49.72 | 100 |
| 2022-10-20 | 49.52 | $49.66 | 500 |
| 2022-10-19 | 49.53 | $49.67 | 800 |
| 2022-10-18 | 49.55 | $49.66 | 1247 |
| 2022-10-17 | 49.59 | $49.63 | 1000 |
| 2022-10-14 | 49.65 | $49.58 | 726 |
| 2022-10-13 | 49.74 | $49.82 | 910 |
| 2022-10-12 | 49.77 | $49.80 | 3126 |
| 2022-10-11 | 49.83 | $49.92 | 5600 |
| 2022-10-10 | 49.87 | $50.03 | 900 |
| 2022-10-07 | 49.89 | $50.05 | 1600 |
| 2022-10-06 | 49.90 | $49.87 | 610 |
| 2022-10-05 | 49.99 | $49.84 | 900 |
| 2022-10-04 | 50.10 | $49.81 | 800 |
| 2022-10-03 | 50.26 | $49.85 | 9547 |
| 2022-09-30 | 50.44 | $50.33 | 514 |
| 2022-09-29 | 50.51 | $50.47 | 2300 |
| 2022-09-28 | 50.55 | $50.52 | 1520 |
| 2022-09-27 | 50.59 | $50.53 | 3314 |
| 2022-09-26 | 50.63 | $50.67 | 100 |
| 2022-09-23 | 50.64 | $50.68 | 2000 |
| 2022-09-22 | 50.65 | $50.63 | 10126 |
| 2022-09-21 | 50.69 | $50.63 | 604 |
| 2022-09-20 | 50.72 | $50.76 | 500 |
| 2022-09-19 | 50.73 | $50.75 | 100 |
| 2022-09-16 | 50.74 | $50.73 | 300 |
| 2022-09-15 | 50.77 | $50.77 | — |
| 2022-09-14 | 50.78 | $50.76 | 801 |
| 2022-09-13 | 50.81 | $50.86 | 202 |
| 2022-09-12 | 50.80 | $50.84 | 129 |
| 2022-09-09 | 50.81 | $50.85 | 900 |
| 2022-09-08 | 50.81 | $50.73 | 427 |
| 2022-09-07 | 50.85 | $50.72 | 122 |
| 2022-09-06 | 50.90 | $50.71 | 100 |
| 2022-09-02 | 50.96 | $50.71 | 100 |
| 2022-09-01 | 51.04 | $50.68 | 400 |
| 2022-08-31 | 51.14 | $50.89 | 100 |
| 2022-08-30 | 51.20 | $50.83 | 838 |
| 2022-08-29 | 51.29 | $50.93 | 243 |
| 2022-08-26 | 51.36 | $51.12 | 708 |
| 2022-08-25 | 51.38 | $51.13 | 2500 |
| 2022-08-24 | 51.39 | $51.21 | 1000 |
| 2022-08-23 | 51.38 | $51.21 | 635 |
| 2022-08-22 | 51.36 | $51.18 | 100 |
| 2022-08-19 | 51.35 | $51.18 | 111 |
| 2022-08-18 | 51.32 | $51.31 | 54 |
| 2022-08-17 | 51.24 | $51.30 | 1115 |
| 2022-08-16 | 51.13 | $51.17 | 500 |
| 2022-08-15 | 51.05 | $51.16 | 100 |
| 2022-08-12 | 50.94 | $51.15 | 600 |
| 2022-08-11 | 50.80 | $50.91 | 200 |
| 2022-08-10 | 50.71 | $50.91 | 219 |
| 2022-08-09 | 50.60 | $50.65 | 3209 |
| 2022-08-08 | 50.54 | $50.67 | 744 |
| 2022-08-05 | 50.45 | $50.57 | 100 |
| 2022-08-04 | 50.38 | $50.50 | 900 |
| 2022-08-03 | 50.32 | $50.38 | 100 |
| 2022-08-02 | 50.27 | $50.42 | 200 |
| 2022-08-01 | 50.21 | $50.40 | 100 |
| 2022-07-29 | 50.13 | $50.33 | 200 |
| 2022-07-28 | 50.06 | $50.32 | 725 |
| 2022-07-27 | 49.98 | $50.17 | — |
| 2022-07-26 | 49.93 | $50.08 | 100 |
| 2022-07-25 | 49.89 | $50.08 | 700 |
| 2022-07-22 | 49.85 | $50.10 | 520 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.34
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.91
Average
53.19
Maximum
81.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.34 | $52.90 | 192169 |
| 2026-07-16 | 51.59 | $52.85 | 209861 |
| 2026-07-15 | 51.59 | $52.85 | 154273 |
| 2026-07-14 | 50.08 | $52.83 | 340842 |
| 2026-07-13 | 46.92 | $52.79 | 111043 |
| 2026-07-10 | 41.67 | $52.73 | 140134 |
| 2026-07-09 | 46.80 | $52.80 | 124211 |
| 2026-07-08 | 47.60 | $52.81 | 381849 |
| 2026-07-07 | 47.60 | $52.81 | 154603 |
| 2026-07-06 | 43.24 | $52.76 | 230800 |
| 2026-07-02 | 44.65 | $52.78 | 162100 |
| 2026-07-01 | 42.88 | $52.76 | 275000 |
| 2026-06-30 | 60.27 | $52.95 | 174500 |
| 2026-06-29 | 60.27 | $52.95 | 1.3M |
| 2026-06-26 | 58.67 | $52.93 | 148700 |
| 2026-06-25 | 57.87 | $52.92 | 109131 |
| 2026-06-24 | 60.09 | $52.94 | 139118 |
| 2026-06-23 | 58.58 | $52.92 | 110115 |
| 2026-06-22 | 60.76 | $52.94 | 184783 |
| 2026-06-18 | 59.32 | $52.92 | 127467 |
| 2026-06-17 | 56.28 | $52.88 | 81900 |
| 2026-06-16 | 59.45 | $52.91 | 188200 |
| 2026-06-15 | 52.71 | $52.83 | 110217 |
| 2026-06-12 | 57.23 | $52.87 | 102125 |
| 2026-06-11 | 55.41 | $52.85 | 135400 |
| 2026-06-10 | 53.54 | $52.83 | 117000 |
| 2026-06-09 | 53.54 | $52.83 | 178527 |
| 2026-06-08 | 51.71 | $52.81 | 121628 |
| 2026-06-05 | 49.84 | $52.79 | 111700 |
| 2026-06-04 | 49.84 | $52.79 | 118530 |
| 2026-06-03 | 49.84 | $52.79 | 125005 |
| 2026-06-02 | 49.84 | $52.79 | 166800 |
| 2026-06-01 | 48.20 | $52.77 | 261000 |
| 2026-05-29 | 66.89 | $52.95 | 175200 |
| 2026-05-28 | 66.20 | $52.94 | 123179 |
| 2026-05-27 | 66.20 | $52.94 | 66340 |
| 2026-05-26 | 66.20 | $52.94 | 125000 |
| 2026-05-22 | 64.94 | $52.92 | 120819 |
| 2026-05-21 | 62.98 | $52.89 | 108400 |
| 2026-05-20 | 62.32 | $52.88 | 105408 |
| 2026-05-19 | 60.98 | $52.86 | 106600 |
| 2026-05-18 | 60.98 | $52.86 | 296000 |
| 2026-05-15 | 59.01 | $52.83 | 145700 |
| 2026-05-14 | 59.97 | $52.84 | 156800 |
| 2026-05-13 | 60.91 | $52.85 | 196800 |
| 2026-05-12 | 57.77 | $52.80 | 184800 |
| 2026-05-11 | 55.74 | $52.77 | 102800 |
| 2026-05-08 | 55.05 | $52.76 | 113133 |
| 2026-05-07 | 55.05 | $52.76 | 191500 |
| 2026-05-06 | 53.77 | $52.74 | 115635 |
| 2026-05-05 | 52.47 | $52.72 | 375943 |
| 2026-05-04 | 50.50 | $52.69 | 280300 |
| 2026-05-01 | 49.84 | $52.68 | 506117 |
| 2026-04-30 | 63.51 | $52.85 | 90800 |
| 2026-04-29 | 62.36 | $52.83 | 123800 |
| 2026-04-28 | 61.79 | $52.82 | 169800 |
| 2026-04-27 | 59.43 | $52.78 | 85706 |
| 2026-04-24 | 58.83 | $52.77 | 166700 |
| 2026-04-23 | 54.32 | $52.70 | 75018 |
| 2026-04-22 | 54.32 | $52.70 | 84600 |
| 2026-04-21 | 50.85 | $52.65 | 166335 |
| 2026-04-20 | 53.97 | $52.69 | 105100 |
| 2026-04-17 | 53.29 | $52.68 | 318500 |
| 2026-04-16 | 50.51 | $52.64 | 149900 |
| 2026-04-15 | 49.08 | $52.62 | 220669 |
| 2026-04-14 | 47.63 | $52.60 | 185503 |
| 2026-04-13 | 44.65 | $52.56 | 90109 |
| 2026-04-10 | 43.89 | $52.55 | 133600 |
| 2026-04-09 | 43.15 | $52.54 | 123100 |
| 2026-04-08 | 44.26 | $52.56 | 254744 |
| 2026-04-07 | 39.84 | $52.50 | 155648 |
| 2026-04-06 | 39.84 | $52.50 | 175000 |
| 2026-04-02 | 39.84 | $52.50 | 164912 |
| 2026-04-01 | 38.45 | $52.48 | 84900 |
| 2026-03-31 | 50.72 | $52.70 | 189900 |
| 2026-03-30 | 47.85 | $52.66 | 146314 |
| 2026-03-27 | 45.58 | $52.63 | 400700 |
| 2026-03-26 | 47.54 | $52.66 | 166121 |
| 2026-03-25 | 46.08 | $52.64 | 125539 |
| 2026-03-24 | 41.40 | $52.58 | 222337 |
| 2026-03-23 | 44.45 | $52.63 | 222100 |
| 2026-03-20 | 39.36 | $52.57 | 148400 |
| 2026-03-19 | 39.94 | $52.58 | 143200 |
| 2026-03-18 | 36.38 | $52.54 | 99871 |
| 2026-03-17 | 37.44 | $52.56 | 166400 |
| 2026-03-16 | 37.44 | $52.56 | 300047 |
| 2026-03-13 | 33.06 | $52.51 | 126300 |
| 2026-03-12 | 32.16 | $52.50 | 515100 |
| 2026-03-11 | 32.58 | $52.51 | 95730 |
| 2026-03-10 | 30.88 | $52.49 | 187500 |
| 2026-03-09 | 29.18 | $52.47 | 219817 |
| 2026-03-06 | 29.52 | $52.48 | 312700 |
| 2026-03-05 | 26.21 | $52.44 | 194953 |
| 2026-03-04 | 27.76 | $52.49 | 226335 |
| 2026-03-03 | 34.31 | $52.66 | 256641 |
| 2026-03-02 | 35.72 | $52.69 | 846822 |
| 2026-02-27 | 49.18 | $52.90 | 125600 |
| 2026-02-26 | 52.78 | $52.94 | 88400 |
| 2026-02-25 | 55.68 | $52.97 | 170400 |
| 2026-02-24 | 52.36 | $52.93 | 176353 |
| 2026-02-23 | 51.50 | $52.92 | 239046 |
| 2026-02-20 | 49.77 | $52.90 | 113419 |
| 2026-02-19 | 54.37 | $52.95 | 235027 |
| 2026-02-18 | 49.98 | $52.90 | 131100 |
| 2026-02-17 | 49.98 | $52.90 | 128827 |
| 2026-02-13 | 49.09 | $52.89 | 299168 |
| 2026-02-12 | 49.93 | $52.90 | 300949 |
| 2026-02-11 | 48.25 | $52.88 | 156226 |
| 2026-02-10 | 45.65 | $52.85 | 569300 |
| 2026-02-09 | 47.94 | $52.88 | 198100 |
| 2026-02-06 | 47.10 | $52.87 | 173026 |
| 2026-02-05 | 45.43 | $52.85 | 205700 |
| 2026-02-04 | 46.12 | $52.86 | 240279 |
| 2026-02-03 | 45.33 | $52.85 | 279230 |
| 2026-02-02 | 45.97 | $52.86 | 143857 |
| 2026-01-30 | 60.64 | $53.04 | 104200 |
| 2026-01-29 | 59.97 | $53.03 | 85927 |
| 2026-01-28 | 63.05 | $53.06 | 174500 |
| 2026-01-27 | 61.15 | $53.03 | 109100 |
| 2026-01-26 | 60.51 | $53.02 | 117633 |
| 2026-01-23 | 59.23 | $53.00 | 463200 |
| 2026-01-22 | 57.26 | $52.97 | 550535 |
| 2026-01-21 | 56.60 | $52.96 | 1.8M |
| 2026-01-20 | 53.13 | $52.91 | 730318 |
| 2026-01-16 | 50.11 | $52.87 | 132900 |
| 2026-01-15 | 47.70 | $52.84 | 143900 |
| 2026-01-14 | 46.06 | $52.82 | 135300 |
| 2026-01-13 | 45.24 | $52.81 | 485048 |
| 2026-01-12 | 42.76 | $52.78 | 921820 |
| 2026-01-09 | 46.06 | $52.83 | 540000 |
| 2026-01-08 | 41.79 | $52.78 | 483900 |
| 2026-01-07 | 41.79 | $52.78 | 302764 |
| 2026-01-06 | 42.40 | $52.79 | 340500 |
| 2026-01-05 | 42.40 | $52.79 | 243700 |
| 2026-01-02 | 45.36 | $52.84 | 155741 |
| 2025-12-31 | 43.09 | $52.81 | 173911 |
| 2025-12-30 | 43.67 | $52.82 | 274300 |
| 2025-12-29 | 42.20 | $52.80 | 160700 |
| 2025-12-26 | 57.93 | $53.02 | 76100 |
| 2025-12-24 | 58.87 | $53.03 | 102125 |
| 2025-12-23 | 58.22 | $53.02 | 463700 |
| 2025-12-22 | 54.10 | $52.96 | 274800 |
| 2025-12-19 | 51.83 | $52.93 | 157219 |
| 2025-12-18 | 50.28 | $52.91 | 190880 |
| 2025-12-17 | 50.28 | $52.91 | 139200 |
| 2025-12-16 | 53.39 | $52.95 | 136434 |
| 2025-12-15 | 50.48 | $52.91 | 190032 |
| 2025-12-12 | 48.98 | $52.89 | 125945 |
| 2025-12-11 | 49.69 | $52.90 | 380702 |
| 2025-12-10 | 50.40 | $52.91 | 278065 |
| 2025-12-09 | 49.72 | $52.90 | 1.3M |
| 2025-12-08 | 46.98 | $52.86 | 137100 |
| 2025-12-05 | 46.98 | $52.86 | 94800 |
| 2025-12-04 | 46.98 | $52.86 | 245122 |
| 2025-12-03 | 43.68 | $52.81 | 597430 |
| 2025-12-02 | 44.20 | $52.82 | 128600 |
| 2025-12-01 | 41.55 | $52.78 | 161221 |
| 2025-11-28 | 38.78 | $52.74 | 64332 |
| 2025-11-26 | 50.03 | $52.94 | 476727 |
| 2025-11-25 | 48.61 | $52.92 | 138934 |
| 2025-11-24 | 52.12 | $52.97 | 163400 |
| 2025-11-21 | 50.07 | $52.94 | 210441 |
| 2025-11-20 | 49.38 | $52.93 | 203609 |
| 2025-11-19 | 52.11 | $52.97 | 139808 |
| 2025-11-18 | 52.80 | $52.98 | 362400 |
| 2025-11-17 | 52.20 | $52.97 | 162200 |
| 2025-11-14 | 49.76 | $52.93 | 94700 |
| 2025-11-13 | 47.86 | $52.90 | 426100 |
| 2025-11-12 | 49.64 | $52.93 | 165400 |
| 2025-11-11 | 43.66 | $52.84 | 110000 |
| 2025-11-10 | 47.21 | $52.90 | 136830 |
| 2025-11-07 | 48.46 | $52.92 | 159400 |
| 2025-11-06 | 41.90 | $52.83 | 264712 |
| 2025-11-05 | 43.66 | $52.86 | 147732 |
| 2025-11-04 | 42.90 | $52.85 | 168013 |
| 2025-11-03 | 42.16 | $52.84 | 365100 |
| 2025-10-31 | 55.94 | $53.04 | 218300 |
| 2025-10-30 | 54.53 | $53.02 | 204600 |
| 2025-10-29 | 59.02 | $53.07 | 185333 |
| 2025-10-28 | 57.00 | $53.04 | 193604 |
| 2025-10-27 | 55.62 | $53.02 | 106613 |
| 2025-10-24 | 55.62 | $53.02 | 81100 |
| 2025-10-23 | 52.14 | $52.97 | 257800 |
| 2025-10-22 | 49.90 | $52.94 | 90000 |
| 2025-10-21 | 49.90 | $52.94 | 436124 |
| 2025-10-20 | 50.61 | $52.95 | 156600 |
| 2025-10-17 | 49.93 | $52.94 | 105900 |
| 2025-10-16 | 47.17 | $52.90 | 118040 |
| 2025-10-15 | 46.47 | $52.89 | 136900 |
| 2025-10-14 | 48.94 | $52.93 | 282400 |
| 2025-10-13 | 50.86 | $52.96 | 172148 |
| 2025-10-10 | 46.90 | $52.90 | 122480 |
| 2025-10-09 | 44.78 | $52.87 | 418400 |
| 2025-10-08 | 44.78 | $52.87 | 118425 |
| 2025-10-07 | 47.64 | $52.92 | 177119 |
| 2025-10-06 | 45.66 | $52.89 | 186300 |
| 2025-10-03 | 44.34 | $52.87 | 191936 |
| 2025-10-02 | 44.86 | $52.88 | 188420 |
| 2025-10-01 | 43.60 | $52.86 | 153304 |
| 2025-09-30 | 58.95 | $53.10 | 323200 |
| 2025-09-29 | 58.37 | $53.09 | 71500 |
| 2025-09-26 | 58.37 | $53.09 | 117600 |
| 2025-09-25 | 53.64 | $53.01 | 87100 |
| 2025-09-24 | 56.70 | $53.05 | 231650 |
| 2025-09-23 | 56.10 | $53.04 | 222800 |
| 2025-09-22 | 55.52 | $53.03 | 153900 |
| 2025-09-19 | 54.38 | $53.01 | 226523 |
| 2025-09-18 | 53.81 | $53.00 | 108240 |
| 2025-09-17 | 50.92 | $52.95 | 104136 |
| 2025-09-16 | 52.80 | $52.98 | 122800 |
| 2025-09-15 | 51.09 | $52.95 | 213700 |
| 2025-09-12 | 51.09 | $52.95 | 69932 |
| 2025-09-11 | 47.64 | $52.89 | 327814 |
| 2025-09-10 | 47.05 | $52.88 | 196547 |
| 2025-09-09 | 46.48 | $52.87 | 131209 |
| 2025-09-08 | 50.08 | $52.94 | 74600 |
| 2025-09-05 | 47.31 | $52.89 | 459233 |
| 2025-09-04 | 48.33 | $52.91 | 98300 |
| 2025-09-03 | 47.25 | $52.89 | 141400 |
| 2025-09-02 | 46.18 | $52.87 | 269500 |
| 2025-08-29 | 55.22 | $53.04 | 102239 |
| 2025-08-28 | 54.72 | $53.03 | 136700 |
| 2025-08-27 | 54.24 | $53.02 | 73929 |
| 2025-08-26 | 56.52 | $53.06 | 98546 |
| 2025-08-25 | 57.67 | $53.08 | 93500 |
| 2025-08-22 | 56.41 | $53.05 | 111444 |
| 2025-08-21 | 54.24 | $53.00 | 180500 |
| 2025-08-20 | 54.76 | $53.01 | 230506 |
| 2025-08-19 | 52.16 | $52.95 | 329900 |
| 2025-08-18 | 51.28 | $52.93 | 126800 |
| 2025-08-15 | 53.64 | $52.98 | 249242 |
| 2025-08-14 | 50.15 | $52.90 | 110540 |
| 2025-08-13 | 51.06 | $52.92 | 176400 |
| 2025-08-12 | 51.96 | $52.94 | 153400 |
| 2025-08-11 | 48.98 | $52.87 | 340632 |
| 2025-08-08 | 49.39 | $52.88 | 103305 |
| 2025-08-07 | 48.56 | $52.86 | 215600 |
| 2025-08-06 | 48.56 | $52.86 | 207500 |
| 2025-08-05 | 46.99 | $52.82 | 578309 |
| 2025-08-04 | 49.50 | $52.89 | 101500 |
| 2025-08-01 | 46.80 | $52.82 | 93600 |
| 2025-07-31 | 54.75 | $53.02 | 378308 |
| 2025-07-30 | 57.06 | $53.07 | 78300 |
| 2025-07-29 | 55.64 | $53.03 | 75892 |
| 2025-07-28 | 53.83 | $52.98 | 77900 |
| 2025-07-25 | 59.35 | $53.10 | 160715 |
| 2025-07-24 | 53.28 | $52.94 | 96757 |
| 2025-07-23 | 50.66 | $52.88 | 101600 |
| 2025-07-22 | 54.54 | $52.96 | 98800 |
| 2025-07-21 | 53.69 | $52.94 | 173400 |
| 2025-07-18 | 52.86 | $52.92 | 90500 |
| 2025-07-17 | 48.95 | $52.83 | 127200 |
| 2025-07-16 | 52.64 | $52.91 | 78400 |
| 2025-07-15 | 51.33 | $52.88 | 90300 |
| 2025-07-14 | 51.79 | $52.89 | 119300 |
| 2025-07-11 | 49.68 | $52.84 | 77314 |
| 2025-07-10 | 47.95 | $52.80 | 143513 |
| 2025-07-09 | 48.75 | $52.82 | 135417 |
| 2025-07-08 | 53.37 | $52.93 | 181656 |
| 2025-07-07 | 52.59 | $52.91 | 203400 |
| 2025-07-03 | 53.01 | $52.92 | 187943 |
| 2025-07-02 | 49.58 | $52.83 | 128665 |
| 2025-07-01 | 48.79 | $52.81 | 272312 |
| 2025-06-30 | 54.47 | $52.95 | 170700 |
| 2025-06-27 | 57.66 | $53.02 | 96900 |
| 2025-06-26 | 57.32 | $53.01 | 236742 |
| 2025-06-25 | 56.99 | $53.00 | 133700 |
| 2025-06-24 | 56.99 | $53.00 | 62401 |
| 2025-06-23 | 55.13 | $52.94 | 325900 |
| 2025-06-20 | 55.13 | $52.94 | 83717 |
| 2025-06-18 | 52.33 | $52.85 | 81500 |
| 2025-06-17 | 53.75 | $52.89 | 439824 |
| 2025-06-16 | 52.21 | $52.84 | 91908 |
| 2025-06-13 | 54.26 | $52.90 | 76600 |
| 2025-06-12 | 53.69 | $52.88 | 220318 |
| 2025-06-11 | 53.13 | $52.86 | 130318 |
| 2025-06-10 | 52.58 | $52.84 | 165334 |
| 2025-06-09 | 53.17 | $52.86 | 295300 |
| 2025-06-06 | 50.54 | $52.76 | 223400 |
| 2025-06-05 | 49.19 | $52.71 | 174300 |
| 2025-06-04 | 51.60 | $52.80 | 427434 |
| 2025-06-03 | 50.32 | $52.75 | 235617 |
| 2025-06-02 | 51.09 | $52.78 | 550900 |
| 2025-05-30 | 56.30 | $52.97 | 178300 |
| 2025-05-29 | 56.59 | $52.98 | 1.0M |
| 2025-05-28 | 56.17 | $52.96 | 116701 |
| 2025-05-27 | 55.96 | $52.95 | 792300 |
| 2025-05-23 | 53.25 | $52.82 | 887307 |
| 2025-05-22 | 53.98 | $52.85 | 240700 |
| 2025-05-21 | 52.11 | $52.76 | 164100 |
| 2025-05-20 | 53.48 | $52.82 | 186200 |
| 2025-05-19 | 55.33 | $52.90 | 369700 |
| 2025-05-16 | 54.59 | $52.86 | 232928 |
| 2025-05-15 | 54.04 | $52.83 | 156629 |
| 2025-05-14 | 52.22 | $52.73 | 519924 |
| 2025-05-13 | 54.69 | $52.85 | 196000 |
| 2025-05-12 | 53.11 | $52.76 | 128537 |
| 2025-05-09 | 52.05 | $52.70 | 91200 |
| 2025-05-08 | 51.71 | $52.68 | 211200 |
| 2025-05-07 | 52.61 | $52.73 | 53529 |
| 2025-05-06 | 52.96 | $52.75 | 62919 |
| 2025-05-05 | 53.46 | $52.78 | 85404 |
| 2025-05-02 | 53.18 | $52.76 | 114268 |
| 2025-05-01 | 51.20 | $52.62 | 63935 |
| 2025-04-30 | 54.32 | $52.82 | 89100 |
| 2025-04-29 | 53.78 | $52.78 | 59519 |
| 2025-04-28 | 50.62 | $52.55 | 378709 |
| 2025-04-25 | 49.92 | $52.50 | 49538 |
| 2025-04-24 | 51.60 | $52.62 | 312105 |
| 2025-04-23 | 49.86 | $52.49 | 149200 |
| 2025-04-22 | 47.37 | $52.31 | 96700 |
| 2025-04-21 | 45.36 | $52.17 | 192600 |
| 2025-04-17 | 46.44 | $52.26 | 90500 |
| 2025-04-16 | 46.31 | $52.25 | 1.4M |
| 2025-04-15 | 47.56 | $52.36 | 1.5M |
| 2025-04-14 | 44.17 | $52.10 | 222721 |
| 2025-04-11 | 40.81 | $51.86 | 136300 |
| 2025-04-10 | 37.85 | $51.66 | 250046 |
| 2025-04-09 | 44.14 | $52.26 | 394413 |
| 2025-04-08 | 34.29 | $51.69 | 239400 |
| 2025-04-07 | 38.22 | $52.04 | 1.4M |
| 2025-04-04 | 14.91 | $51.16 | 1.1M |
| 2025-04-03 | 37.94 | $52.65 | 316417 |
| 2025-04-02 | 41.63 | $52.74 | 705510 |
| 2025-04-01 | 48.62 | $52.88 | 175303 |
| 2025-03-31 | 46.16 | $52.84 | 264400 |
| 2025-03-28 | 46.69 | $52.85 | 129800 |
| 2025-03-27 | 44.89 | $52.82 | 96220 |
| 2025-03-26 | 38.29 | $52.72 | 102400 |
| 2025-03-25 | 41.60 | $52.79 | 133559 |
| 2025-03-24 | 40.91 | $52.78 | 104544 |
| 2025-03-21 | 33.39 | $52.68 | 152241 |
| 2025-03-20 | 39.62 | $52.81 | 201014 |
| 2025-03-19 | 46.61 | $52.92 | 218249 |
| 2025-03-18 | 48.07 | $52.94 | 152500 |
| 2025-03-17 | 42.96 | $52.88 | 263600 |
| 2025-03-14 | 41.13 | $52.86 | 77224 |
| 2025-03-13 | 40.21 | $52.85 | 228722 |
| 2025-03-12 | 42.73 | $52.89 | 307900 |
| 2025-03-11 | 39.11 | $52.85 | 250700 |
| 2025-03-10 | 40.32 | $52.87 | 193000 |
| 2025-03-07 | 42.18 | $52.90 | 718100 |
| 2025-03-06 | 38.59 | $52.86 | 198442 |
| 2025-03-05 | 41.67 | $52.91 | 453314 |
| 2025-03-04 | 42.31 | $52.92 | 1.1M |
| 2025-03-03 | 40.57 | $52.90 | 265200 |
| 2025-02-28 | 59.18 | $53.12 | 429007 |
| 2025-02-27 | 56.60 | $53.09 | 537061 |
| 2025-02-26 | 54.79 | $53.07 | 115104 |
| 2025-02-25 | 55.89 | $53.08 | 149500 |
| 2025-02-24 | 55.03 | $53.07 | 134541 |
| 2025-02-21 | 53.30 | $53.05 | 150000 |
| 2025-02-20 | 53.30 | $53.05 | 157217 |
| 2025-02-19 | 55.22 | $53.07 | 101574 |
| 2025-02-18 | 54.44 | $53.06 | 301015 |
| 2025-02-14 | 52.88 | $53.04 | 317800 |
| 2025-02-13 | 51.29 | $53.02 | 290700 |
| 2025-02-12 | 51.29 | $53.02 | 131493 |
| 2025-02-11 | 51.29 | $53.02 | 219300 |
| 2025-02-10 | 50.58 | $53.01 | 152738 |
| 2025-02-07 | 49.88 | $53.00 | 179100 |
| 2025-02-06 | 49.88 | $53.00 | 211848 |
| 2025-02-05 | 50.52 | $53.01 | 419100 |
| 2025-02-04 | 49.91 | $53.00 | 315359 |
| 2025-02-03 | 48.08 | $52.97 | 440537 |
| 2025-01-31 | 61.67 | $53.16 | 626215 |
| 2025-01-30 | 60.55 | $53.14 | 144432 |
| 2025-01-29 | 61.40 | $53.15 | 113926 |
| 2025-01-28 | 60.88 | $53.14 | 252800 |
| 2025-01-27 | 57.03 | $53.07 | 159528 |
| 2025-01-24 | 60.25 | $53.11 | 83700 |
| 2025-01-23 | 57.99 | $53.07 | 141242 |
| 2025-01-22 | 57.99 | $53.07 | 211600 |
| 2025-01-21 | 55.12 | $53.02 | 139400 |
| 2025-01-17 | 54.53 | $53.01 | 182400 |
| 2025-01-16 | 49.47 | $52.93 | 112241 |
| 2025-01-15 | 51.51 | $52.96 | 213622 |
| 2025-01-14 | 50.21 | $52.94 | 274969 |
| 2025-01-13 | 47.54 | $52.90 | 125748 |
| 2025-01-10 | 45.45 | $52.87 | 201600 |
| 2025-01-08 | 44.75 | $52.86 | 119800 |
| 2025-01-07 | 43.38 | $52.84 | 543800 |
| 2025-01-06 | 44.97 | $52.87 | 112800 |
| 2025-01-03 | 42.29 | $52.83 | 239100 |
| 2025-01-02 | 38.74 | $52.78 | 469700 |
| 2024-12-31 | 38.02 | $52.77 | 167500 |
| 2024-12-30 | 36.59 | $52.75 | 172501 |
| 2024-12-27 | 32.93 | $52.70 | 196405 |
| 2024-12-26 | 57.54 | $53.09 | 72300 |
| 2024-12-24 | 57.54 | $53.09 | 70500 |
| 2024-12-23 | 56.02 | $53.07 | 77132 |
| 2024-12-20 | 55.25 | $53.06 | 206300 |
| 2024-12-19 | 52.93 | $53.03 | 118005 |
| 2024-12-18 | 52.93 | $53.03 | 433900 |
| 2024-12-17 | 54.64 | $53.05 | 723806 |
| 2024-12-16 | 54.64 | $53.05 | 87324 |
| 2024-12-13 | 53.28 | $53.03 | 74300 |
| 2024-12-12 | 52.61 | $53.02 | 101000 |
| 2024-12-11 | 51.95 | $53.01 | 120400 |
| 2024-12-10 | 52.64 | $53.02 | 304600 |
| 2024-12-09 | 50.76 | $52.99 | 109900 |
| 2024-12-06 | 49.50 | $52.97 | 95830 |
| 2024-12-05 | 45.50 | $52.91 | 193200 |
| 2024-12-04 | 47.90 | $52.95 | 194518 |
| 2024-12-03 | 45.86 | $52.92 | 272333 |
| 2024-12-02 | 45.18 | $52.91 | 175200 |
| 2024-11-29 | 63.27 | $53.15 | 90700 |
| 2024-11-27 | 61.44 | $53.12 | 163503 |
| 2024-11-26 | 60.82 | $53.11 | 119019 |
| 2024-11-25 | 59.59 | $53.09 | 103300 |
| 2024-11-22 | 59.59 | $53.09 | 327300 |
| 2024-11-21 | 57.15 | $53.05 | 209400 |
| 2024-11-20 | 58.83 | $53.07 | 148200 |
| 2024-11-19 | 55.74 | $53.02 | 68535 |
| 2024-11-18 | 58.23 | $53.05 | 92105 |
| 2024-11-15 | 55.05 | $53.00 | 310101 |
| 2024-11-14 | 53.70 | $52.98 | 91500 |
| 2024-11-13 | 52.35 | $52.96 | 274200 |
| 2024-11-12 | 50.99 | $52.94 | 89633 |
| 2024-11-11 | 50.32 | $52.93 | 97700 |
| 2024-11-08 | 50.98 | $52.94 | 443510 |
| 2024-11-07 | 47.70 | $52.89 | 128200 |
| 2024-11-06 | 47.70 | $52.89 | 224500 |
| 2024-11-05 | 48.88 | $52.91 | 108300 |
| 2024-11-04 | 45.68 | $52.86 | 113840 |
| 2024-11-01 | 43.67 | $52.83 | 149400 |
| 2024-10-31 | 59.78 | $53.06 | 94500 |
| 2024-10-30 | 64.71 | $53.11 | 455281 |
| 2024-10-29 | 60.36 | $53.04 | 79100 |
| 2024-10-28 | 59.69 | $53.03 | 29102 |
| 2024-10-25 | 59.03 | $53.02 | 107019 |
| 2024-10-24 | 57.02 | $52.99 | 48929 |
| 2024-10-23 | 56.34 | $52.98 | 55100 |
| 2024-10-22 | 57.19 | $52.99 | 74538 |
| 2024-10-21 | 55.25 | $52.96 | 277746 |
| 2024-10-18 | 53.24 | $52.93 | 44400 |
| 2024-10-17 | 52.56 | $52.92 | 194815 |
| 2024-10-16 | 49.06 | $52.87 | 154949 |
| 2024-10-15 | 52.76 | $52.92 | 52740 |
| 2024-10-14 | 49.88 | $52.88 | 141000 |
| 2024-10-11 | 50.62 | $52.89 | 330346 |
| 2024-10-10 | 48.46 | $52.86 | 293800 |
| 2024-10-09 | 49.14 | $52.87 | 90442 |
| 2024-10-08 | 49.80 | $52.88 | 164657 |
| 2024-10-07 | 46.37 | $52.83 | 126042 |
| 2024-10-04 | 44.94 | $52.81 | 166948 |
| 2024-10-03 | 44.94 | $52.81 | 141236 |
| 2024-10-02 | 44.94 | $52.81 | 364600 |
| 2024-10-01 | 43.65 | $52.79 | 154800 |
| 2024-09-30 | 60.45 | $53.04 | 174300 |
| 2024-09-27 | 59.87 | $53.03 | 750600 |
| 2024-09-26 | 58.09 | $53.00 | 86500 |
| 2024-09-25 | 58.09 | $53.00 | 112700 |
| 2024-09-24 | 55.74 | $52.96 | 87300 |
| 2024-09-23 | 56.50 | $52.97 | 102747 |
| 2024-09-20 | 54.75 | $52.94 | 48800 |
| 2024-09-19 | 54.75 | $52.94 | 621200 |
| 2024-09-18 | 54.75 | $52.94 | 39200 |
| 2024-09-17 | 54.23 | $52.93 | 60000 |
| 2024-09-16 | 51.56 | $52.88 | 71200 |
| 2024-09-13 | 51.56 | $52.88 | 92487 |
| 2024-09-12 | 48.88 | $52.83 | 105200 |
| 2024-09-11 | 48.88 | $52.83 | 49145 |
| 2024-09-10 | 47.84 | $52.81 | 46111 |
| 2024-09-09 | 50.79 | $52.87 | 75300 |
| 2024-09-06 | 46.04 | $52.78 | 68008 |
| 2024-09-05 | 46.51 | $52.79 | 35100 |
| 2024-09-04 | 50.46 | $52.87 | 50200 |
| 2024-09-03 | 42.32 | $52.73 | 48525 |
| 2024-08-30 | 60.56 | $53.00 | 116200 |
| 2024-08-29 | 59.95 | $52.99 | 49800 |
| 2024-08-28 | 59.36 | $52.98 | 41401 |
| 2024-08-27 | 58.78 | $52.97 | 48700 |
| 2024-08-26 | 59.59 | $52.98 | 65737 |
| 2024-08-23 | 59.05 | $52.97 | 58038 |
| 2024-08-22 | 57.99 | $52.95 | 67400 |
| 2024-08-21 | 56.39 | $52.92 | 104400 |
| 2024-08-20 | 53.57 | $52.87 | 31669 |
| 2024-08-19 | 54.24 | $52.88 | 101100 |
| 2024-08-16 | 51.98 | $52.84 | 38900 |
| 2024-08-15 | 41.71 | $52.69 | 50772 |
| 2024-08-14 | 44.74 | $52.74 | 31235 |
| 2024-08-13 | 42.35 | $52.71 | 68500 |
| 2024-08-12 | 42.35 | $52.71 | 88618 |
| 2024-08-09 | 42.35 | $52.71 | 46800 |
| 2024-08-08 | 37.74 | $52.65 | 60454 |
| 2024-08-07 | 40.84 | $52.71 | 104800 |
| 2024-08-06 | 41.38 | $52.72 | 179600 |
| 2024-08-05 | 41.38 | $52.72 | 73200 |
| 2024-08-02 | 43.45 | $52.76 | 173300 |
| 2024-08-01 | 42.07 | $52.74 | 49900 |
| 2024-07-31 | 58.22 | $52.98 | 110500 |
| 2024-07-30 | 57.58 | $52.97 | 131327 |
| 2024-07-29 | 60.22 | $53.00 | 53302 |
| 2024-07-26 | 58.41 | $52.97 | 129114 |
| 2024-07-25 | 60.15 | $52.99 | 53827 |
| 2024-07-24 | 59.58 | $52.98 | 110300 |
| 2024-07-23 | 57.24 | $52.94 | 91901 |
| 2024-07-22 | 58.86 | $52.96 | 44000 |
| 2024-07-19 | 57.72 | $52.94 | 28500 |
| 2024-07-18 | 55.39 | $52.90 | 42074 |
| 2024-07-17 | 55.39 | $52.90 | 95528 |
| 2024-07-16 | 54.83 | $52.89 | 131826 |
| 2024-07-15 | 51.96 | $52.84 | 136800 |
| 2024-07-12 | 48.86 | $52.79 | 86800 |
| 2024-07-11 | 48.86 | $52.79 | 92400 |
| 2024-07-10 | 47.02 | $52.76 | 83800 |
| 2024-07-09 | 49.87 | $52.81 | 67000 |
| 2024-07-08 | 49.28 | $52.80 | 329442 |
| 2024-07-05 | 45.02 | $52.73 | 49600 |
| 2024-07-03 | 47.18 | $52.77 | 65412 |
| 2024-07-02 | 43.31 | $52.71 | 86300 |
| 2024-07-01 | 41.97 | $52.69 | 84200 |
| 2024-06-28 | 58.40 | $52.94 | 73108 |
| 2024-06-27 | 58.40 | $52.94 | 47900 |
| 2024-06-26 | 58.40 | $52.94 | 85348 |
| 2024-06-25 | 57.25 | $52.92 | 72600 |
| 2024-06-24 | 59.60 | $52.95 | 32300 |
| 2024-06-21 | 58.52 | $52.93 | 33900 |
| 2024-06-20 | 54.50 | $52.86 | 57625 |
| 2024-06-18 | 54.50 | $52.86 | 65626 |
| 2024-06-17 | 54.50 | $52.86 | 45100 |
| 2024-06-14 | 51.62 | $52.81 | 56000 |
| 2024-06-13 | 54.92 | $52.86 | 79022 |
| 2024-06-12 | 53.21 | $52.83 | 48700 |
| 2024-06-11 | 51.47 | $52.80 | 33102 |
| 2024-06-10 | 50.89 | $52.79 | 42741 |
| 2024-06-07 | 50.33 | $52.78 | 276019 |
| 2024-06-06 | 46.86 | $52.72 | 180716 |
| 2024-06-05 | 47.92 | $52.74 | 48100 |
| 2024-06-04 | 48.97 | $52.76 | 59100 |
| 2024-06-03 | 46.16 | $52.71 | 93900 |
| 2024-05-31 | 62.52 | $52.96 | 28900 |
| 2024-05-30 | 62.01 | $52.95 | 96415 |
| 2024-05-29 | 59.93 | $52.91 | 181925 |
| 2024-05-28 | 59.93 | $52.91 | 181822 |
| 2024-05-24 | 61.45 | $52.93 | 58700 |
| 2024-05-23 | 61.45 | $52.93 | 34917 |
| 2024-05-22 | 60.08 | $52.90 | 58914 |
| 2024-05-21 | 62.17 | $52.93 | 23324 |
| 2024-05-20 | 60.42 | $52.89 | 45700 |
| 2024-05-17 | 59.08 | $52.86 | 36800 |
| 2024-05-16 | 57.71 | $52.83 | 47500 |
| 2024-05-15 | 56.79 | $52.81 | 124636 |
| 2024-05-14 | 57.38 | $52.82 | 56737 |
| 2024-05-13 | 54.70 | $52.76 | 65500 |
| 2024-05-10 | 54.70 | $52.76 | 57500 |
| 2024-05-09 | 52.92 | $52.72 | 78100 |
| 2024-05-08 | 52.92 | $52.72 | 755600 |
| 2024-05-07 | 50.73 | $52.67 | 50000 |
| 2024-05-06 | 48.46 | $52.62 | 24700 |
| 2024-05-03 | 48.00 | $52.61 | 72438 |
| 2024-05-02 | 47.11 | $52.59 | 34614 |
| 2024-05-01 | 47.50 | $52.60 | 67312 |
| 2024-04-30 | 53.77 | $52.75 | 57100 |
| 2024-04-29 | 56.12 | $52.80 | 56341 |
| 2024-04-26 | 56.59 | $52.81 | 41908 |
| 2024-04-25 | 52.43 | $52.70 | 33400 |
| 2024-04-24 | 64.75 | $52.93 | 26718 |
| 2024-04-23 | 56.26 | $52.73 | 33900 |
| 2024-04-22 | 55.76 | $52.72 | 50800 |
| 2024-04-19 | 54.25 | $52.69 | 183000 |
| 2024-04-18 | 55.45 | $52.71 | 31900 |
| 2024-04-17 | 61.22 | $52.80 | 24600 |
| 2024-04-16 | 57.99 | $52.73 | 268600 |
| 2024-04-15 | 55.47 | $52.68 | 36900 |
| 2024-04-12 | 56.76 | $52.70 | 37400 |
| 2024-04-11 | 54.76 | $52.66 | 21505 |
| 2024-04-10 | 53.74 | $52.64 | 15300 |
| 2024-04-09 | 53.74 | $52.64 | 22900 |
| 2024-04-08 | 52.78 | $52.62 | 22221 |
| 2024-04-05 | 52.78 | $52.62 | 29238 |
| 2024-04-04 | 49.97 | $52.56 | 27137 |
| 2024-04-03 | 49.97 | $52.56 | 45600 |
| 2024-04-02 | 51.35 | $52.59 | 45706 |
| 2024-04-01 | 50.48 | $52.57 | 24300 |
| 2024-03-28 | 64.00 | $52.82 | 22235 |
| 2024-03-27 | 62.87 | $52.79 | 36500 |
| 2024-03-26 | 60.92 | $52.74 | 123600 |
| 2024-03-25 | 60.13 | $52.72 | 14525 |
| 2024-03-22 | 56.78 | $52.64 | 22400 |
| 2024-03-21 | 54.99 | $52.60 | 38806 |
| 2024-03-20 | 58.44 | $52.66 | 19614 |
| 2024-03-19 | 56.72 | $52.62 | 17600 |
| 2024-03-18 | 55.85 | $52.60 | 16824 |
| 2024-03-15 | 53.18 | $52.54 | 23600 |
| 2024-03-14 | 56.43 | $52.60 | 19400 |
| 2024-03-13 | 56.43 | $52.60 | 43300 |
| 2024-03-12 | 53.88 | $52.54 | 15008 |
| 2024-03-11 | 53.45 | $52.53 | 13100 |
| 2024-03-08 | 50.84 | $52.47 | 16700 |
| 2024-03-07 | 50.84 | $52.47 | 38300 |
| 2024-03-06 | 50.84 | $52.47 | 15018 |
| 2024-03-05 | 48.35 | $52.41 | 22000 |
| 2024-03-04 | 49.95 | $52.45 | 21930 |
| 2024-03-01 | 44.73 | $52.33 | 32600 |
| 2024-02-29 | 60.11 | $52.64 | 60309 |
| 2024-02-28 | 61.41 | $52.66 | 27600 |
| 2024-02-27 | 58.43 | $52.59 | 104629 |
| 2024-02-26 | 57.08 | $52.56 | 26504 |
| 2024-02-23 | 56.64 | $52.55 | 27217 |
| 2024-02-22 | 55.32 | $52.52 | 20637 |
| 2024-02-21 | 56.96 | $52.55 | 16100 |
| 2024-02-20 | 54.83 | $52.50 | 29508 |
| 2024-02-16 | 55.35 | $52.51 | 18300 |
| 2024-02-15 | 54.11 | $52.48 | 21706 |
| 2024-02-14 | 54.59 | $52.49 | 87700 |
| 2024-02-13 | 61.91 | $52.63 | 19600 |
| 2024-02-12 | 55.42 | $52.47 | 16619 |
| 2024-02-09 | 54.03 | $52.44 | 46900 |
| 2024-02-08 | 55.68 | $52.47 | 41300 |
| 2024-02-07 | 51.44 | $52.38 | 198300 |
| 2024-02-06 | 51.44 | $52.38 | 109347 |
| 2024-02-05 | 50.49 | $52.36 | 29500 |
| 2024-02-02 | 50.03 | $52.35 | 35800 |
| 2024-02-01 | 47.70 | $52.30 | 38800 |
| 2024-01-31 | 67.41 | $52.63 | 23800 |
| 2024-01-30 | 66.61 | $52.61 | 23400 |
| 2024-01-29 | 64.99 | $52.57 | 31404 |
| 2024-01-26 | 64.58 | $52.56 | 24631 |
| 2024-01-25 | 65.31 | $52.57 | 36904 |
| 2024-01-24 | 62.51 | $52.50 | 15800 |
| 2024-01-23 | 65.37 | $52.54 | 41400 |
| 2024-01-22 | 62.96 | $52.48 | 52400 |
| 2024-01-19 | 59.86 | $52.41 | 43248 |
| 2024-01-18 | 58.93 | $52.39 | 39914 |
| 2024-01-17 | 59.58 | $52.40 | 27118 |
| 2024-01-16 | 58.71 | $52.38 | 22727 |
| 2024-01-12 | 59.32 | $52.39 | 50024 |
| 2024-01-11 | 55.35 | $52.30 | 59209 |
| 2024-01-10 | 54.88 | $52.29 | 16740 |
| 2024-01-09 | 55.99 | $52.31 | 29700 |
| 2024-01-08 | 52.83 | $52.24 | 20300 |
| 2024-01-05 | 52.83 | $52.24 | 21334 |
| 2024-01-04 | 53.32 | $52.25 | 66931 |
| 2024-01-03 | 50.22 | $52.18 | 21600 |
| 2024-01-02 | 51.62 | $52.21 | 33600 |
| 2023-12-29 | 47.95 | $52.13 | 16212 |
| 2023-12-28 | 47.00 | $52.11 | 11616 |
| 2023-12-27 | 47.83 | $52.13 | 25038 |
| 2023-12-26 | 55.27 | $52.29 | 23521 |
| 2023-12-22 | 57.38 | $52.33 | 43800 |
| 2023-12-21 | 56.19 | $52.30 | 28200 |
| 2023-12-20 | 58.80 | $52.35 | 21900 |
| 2023-12-19 | 58.06 | $52.33 | 54400 |
| 2023-12-18 | 55.39 | $52.26 | 16700 |
| 2023-12-15 | 55.39 | $52.26 | 34900 |
| 2023-12-14 | 52.67 | $52.19 | 57400 |
| 2023-12-13 | 55.91 | $52.26 | 45238 |
| 2023-12-12 | 51.46 | $52.15 | 30600 |
| 2023-12-11 | 49.25 | $52.10 | 381921 |
| 2023-12-08 | 53.91 | $52.20 | 204201 |
| 2023-12-07 | 49.35 | $52.10 | 30500 |
| 2023-12-06 | 50.30 | $52.12 | 32300 |
| 2023-12-05 | 50.30 | $52.12 | 40820 |
| 2023-12-04 | 50.30 | $52.12 | 38800 |
| 2023-12-01 | 50.30 | $52.12 | 16300 |
| 2023-11-30 | 56.97 | $52.27 | 16800 |
| 2023-11-29 | 66.46 | $52.44 | 302814 |
| 2023-11-28 | 60.59 | $52.28 | 30222 |
| 2023-11-27 | 59.32 | $52.25 | 37721 |
| 2023-11-24 | 57.59 | $52.21 | 15128 |
| 2023-11-22 | 61.30 | $52.27 | 82718 |
| 2023-11-21 | 64.60 | $52.32 | 443406 |
| 2023-11-20 | 59.18 | $52.19 | 35925 |
| 2023-11-17 | 57.76 | $52.16 | 30200 |
| 2023-11-16 | 58.40 | $52.17 | 18100 |
| 2023-11-15 | 56.08 | $52.12 | 17700 |
| 2023-11-14 | 53.10 | $52.06 | 12721 |
| 2023-11-13 | 51.54 | $52.03 | 92700 |
| 2023-11-10 | 43.14 | $51.89 | 33200 |
| 2023-11-09 | 47.62 | $51.97 | 30200 |
| 2023-11-08 | 44.18 | $51.92 | 37601 |
| 2023-11-07 | 51.21 | $52.03 | 27100 |
| 2023-11-06 | 46.01 | $51.96 | 20800 |
| 2023-11-03 | 43.57 | $51.93 | 50254 |
| 2023-11-02 | 45.53 | $51.96 | 136130 |
| 2023-11-01 | 44.74 | $51.95 | 135800 |
| 2023-10-31 | 61.68 | $52.15 | 34100 |
| 2023-10-30 | 57.89 | $52.10 | 32522 |
| 2023-10-27 | 56.25 | $52.08 | 22426 |
| 2023-10-26 | 54.57 | $52.06 | 27200 |
| 2023-10-25 | 56.64 | $52.08 | 21116 |
| 2023-10-24 | 57.68 | $52.09 | 55100 |
| 2023-10-23 | 56.15 | $52.07 | 51100 |
| 2023-10-20 | 59.20 | $52.10 | 19900 |
| 2023-10-19 | 54.50 | $52.04 | 27700 |
| 2023-10-18 | 52.78 | $52.02 | 59200 |
| 2023-10-17 | 52.78 | $52.02 | 19125 |
| 2023-10-16 | 52.78 | $52.02 | 28000 |
| 2023-10-13 | 52.78 | $52.02 | 493100 |
| 2023-10-12 | 52.05 | $52.01 | 24100 |
| 2023-10-11 | 49.02 | $51.97 | 22117 |
| 2023-10-10 | 53.87 | $52.03 | 14045 |
| 2023-10-09 | 49.95 | $51.98 | 12000 |
| 2023-10-06 | 50.76 | $51.99 | 61709 |
| 2023-10-05 | 47.49 | $51.95 | 17310 |
| 2023-10-04 | 46.65 | $51.94 | 23402 |
| 2023-10-03 | 48.88 | $51.97 | 20500 |
| 2023-10-02 | 50.41 | $51.99 | 31415 |
| 2023-09-29 | 67.47 | $52.16 | 27109 |
| 2023-09-28 | 67.47 | $52.16 | 147129 |
| 2023-09-27 | 67.47 | $52.16 | 34500 |
| 2023-09-26 | 67.47 | $52.16 | 20400 |
| 2023-09-25 | 65.81 | $52.13 | 12909 |
| 2023-09-22 | 65.81 | $52.13 | 9900 |
| 2023-09-21 | 65.81 | $52.13 | 13612 |
| 2023-09-20 | 59.26 | $52.02 | 24800 |
| 2023-09-19 | 63.46 | $52.06 | 31534 |
| 2023-09-18 | 64.54 | $52.07 | 86900 |
| 2023-09-15 | 62.08 | $52.03 | 45200 |
| 2023-09-14 | 60.78 | $52.01 | 41800 |
| 2023-09-13 | 59.47 | $51.99 | 301900 |
| 2023-09-12 | 57.43 | $51.96 | 32900 |
| 2023-09-11 | 56.75 | $51.95 | 6600 |
| 2023-09-08 | 54.66 | $51.92 | 53007 |
| 2023-09-07 | 53.23 | $51.90 | 24800 |
| 2023-09-06 | 53.23 | $51.90 | 36100 |
| 2023-09-05 | 52.56 | $51.89 | 30826 |
| 2023-09-01 | 51.22 | $51.87 | 18500 |
| 2023-08-31 | 76.99 | $52.12 | 24100 |
| 2023-08-30 | 76.08 | $52.10 | 37500 |
| 2023-08-29 | 75.14 | $52.08 | 18500 |
| 2023-08-28 | 73.66 | $52.05 | 15600 |
| 2023-08-25 | 73.16 | $52.04 | 18100 |
| 2023-08-24 | 71.61 | $52.01 | 15901 |
| 2023-08-23 | 71.08 | $52.00 | 25700 |
| 2023-08-22 | 71.08 | $52.00 | 17049 |
| 2023-08-21 | 69.55 | $51.97 | 11807 |
| 2023-08-18 | 68.49 | $51.95 | 24417 |
| 2023-08-17 | 68.49 | $51.95 | 46746 |
| 2023-08-16 | 66.39 | $51.91 | 34320 |
| 2023-08-15 | 65.84 | $51.90 | 9100 |
| 2023-08-14 | 62.38 | $51.84 | 15300 |
| 2023-08-11 | 61.77 | $51.83 | 34800 |
| 2023-08-10 | 61.17 | $51.82 | 5600 |
| 2023-08-09 | 58.70 | $51.78 | 25811 |
| 2023-08-08 | 59.60 | $51.79 | 4429 |
| 2023-08-07 | 59.00 | $51.78 | 13504 |
| 2023-08-04 | 57.81 | $51.76 | 22046 |
| 2023-08-03 | 59.45 | $51.78 | 10508 |
| 2023-08-02 | 58.33 | $51.76 | 17800 |
| 2023-08-01 | 59.90 | $51.78 | 18813 |
| 2023-07-31 | 75.28 | $51.94 | 13200 |
| 2023-07-28 | 74.90 | $51.93 | 11943 |
| 2023-07-27 | 74.53 | $51.92 | 20000 |
| 2023-07-26 | 71.26 | $51.84 | 70642 |
| 2023-07-25 | 70.36 | $51.82 | 80409 |
| 2023-07-24 | 69.45 | $51.80 | 30605 |
| 2023-07-21 | 68.06 | $51.77 | 6300 |
| 2023-07-20 | 63.26 | $51.68 | 159300 |
| 2023-07-19 | 62.67 | $51.67 | 54300 |
| 2023-07-18 | 60.24 | $51.63 | 11937 |
| 2023-07-17 | 58.98 | $51.61 | 16207 |
| 2023-07-14 | 54.87 | $51.55 | 73500 |
| 2023-07-13 | 57.61 | $51.58 | 10721 |
| 2023-07-12 | 55.50 | $51.55 | 37800 |
| 2023-07-11 | 56.39 | $51.56 | 44000 |
| 2023-07-10 | 55.02 | $51.54 | 21400 |
| 2023-07-07 | 54.34 | $51.53 | 10414 |
| 2023-07-06 | 52.28 | $51.50 | 28200 |
| 2023-07-05 | 50.88 | $51.48 | 13827 |
| 2023-07-03 | 49.47 | $51.46 | 11300 |
| 2023-06-30 | 69.32 | $51.67 | 17445 |
| 2023-06-29 | 67.55 | $51.64 | 22300 |
| 2023-06-28 | 66.32 | $51.62 | 83703 |
| 2023-06-27 | 65.70 | $51.61 | 27400 |
| 2023-06-26 | 65.70 | $51.61 | 8200 |
| 2023-06-23 | 64.53 | $51.59 | 6411 |
| 2023-06-22 | 63.34 | $51.57 | 16900 |
| 2023-06-21 | 61.50 | $51.54 | 21600 |
| 2023-06-20 | 60.24 | $51.52 | 15500 |
| 2023-06-16 | 60.24 | $51.52 | 41326 |
| 2023-06-15 | 54.89 | $51.44 | 103700 |
| 2023-06-14 | 55.78 | $51.45 | 7800 |
| 2023-06-13 | 53.64 | $51.42 | 12833 |
| 2023-06-12 | 52.17 | $51.40 | 14343 |
| 2023-06-09 | 51.44 | $51.39 | 2417 |
| 2023-06-08 | 49.22 | $51.36 | 12900 |
| 2023-06-07 | 46.93 | $51.33 | 20200 |
| 2023-06-06 | 46.16 | $51.32 | 4200 |
| 2023-06-05 | 43.83 | $51.29 | 12483 |
| 2023-06-02 | 43.05 | $51.28 | 9500 |
| 2023-06-01 | 41.51 | $51.26 | 136518 |
| 2023-05-31 | 58.94 | $51.49 | 6142 |
| 2023-05-30 | 58.94 | $51.49 | 7900 |
| 2023-05-26 | 56.80 | $51.46 | 16100 |
| 2023-05-25 | 60.81 | $51.50 | 5900 |
| 2023-05-24 | 57.23 | $51.45 | 4300 |
| 2023-05-23 | 56.47 | $51.44 | 9800 |
| 2023-05-22 | 55.73 | $51.43 | 6000 |
| 2023-05-19 | 55.00 | $51.42 | 13612 |
| 2023-05-18 | 54.28 | $51.41 | 4300 |
| 2023-05-17 | 54.28 | $51.41 | 1732 |
| 2023-05-16 | 52.93 | $51.39 | 1900 |
| 2023-05-15 | 50.86 | $51.36 | 19121 |
| 2023-05-12 | 51.58 | $51.37 | 4949 |
| 2023-05-11 | 50.24 | $51.35 | 4816 |
| 2023-05-10 | 49.58 | $51.34 | 1000 |
| 2023-05-09 | 52.92 | $51.39 | 20900 |
| 2023-05-08 | 52.31 | $51.38 | 13000 |
| 2023-05-05 | 51.11 | $51.36 | 12440 |
| 2023-05-04 | 49.91 | $51.34 | 31102 |
| 2023-05-03 | 49.32 | $51.33 | 135000 |
| 2023-05-02 | 49.32 | $51.33 | 4932 |
| 2023-05-01 | 48.21 | $51.31 | 6500 |
| 2023-04-28 | 60.77 | $51.51 | 11214 |
| 2023-04-27 | 58.73 | $51.47 | 5600 |
| 2023-04-26 | 57.68 | $51.45 | 11342 |
| 2023-04-25 | 57.17 | $51.44 | 10300 |
| 2023-04-24 | 56.15 | $51.42 | 5804 |
| 2023-04-21 | 56.15 | $51.42 | 8337 |
| 2023-04-20 | 54.70 | $51.39 | 1900 |
| 2023-04-19 | 54.22 | $51.38 | 2800 |
| 2023-04-18 | 54.22 | $51.38 | 5013 |
| 2023-04-17 | 50.93 | $51.31 | 4300 |
| 2023-04-14 | 50.93 | $51.31 | 6100 |
| 2023-04-13 | 50.47 | $51.30 | 3200 |
| 2023-04-12 | 50.92 | $51.31 | 5800 |
| 2023-04-11 | 50.07 | $51.29 | 5221 |
| 2023-04-10 | 49.23 | $51.27 | 3700 |
| 2023-04-06 | 50.03 | $51.29 | 3500 |
| 2023-04-05 | 48.03 | $51.24 | 3000 |
| 2023-04-04 | 43.30 | $51.13 | 5104 |
| 2023-04-03 | 42.85 | $51.12 | 4410 |
| 2023-03-31 | 50.90 | $51.33 | 3326 |
| 2023-03-30 | 48.26 | $51.27 | 8200 |
| 2023-03-29 | 48.26 | $51.27 | 1301 |
| 2023-03-28 | 45.63 | $51.21 | 5500 |
| 2023-03-27 | 45.19 | $51.20 | 6406 |
| 2023-03-24 | 45.19 | $51.20 | 2609 |
| 2023-03-23 | 43.10 | $51.15 | 6200 |
| 2023-03-22 | 43.10 | $51.15 | 5000 |
| 2023-03-21 | 41.07 | $51.10 | 18601 |
| 2023-03-20 | 46.41 | $51.27 | 5100 |
| 2023-03-17 | 46.75 | $51.28 | 4448 |
| 2023-03-16 | 41.46 | $51.15 | 4700 |
| 2023-03-15 | 47.69 | $51.33 | 17700 |
| 2023-03-14 | 39.54 | $51.16 | 17600 |
| 2023-03-13 | 55.47 | $51.49 | 9900 |
| 2023-03-10 | 56.79 | $51.51 | 23247 |
| 2023-03-09 | 57.44 | $51.52 | 4800 |
| 2023-03-08 | 60.04 | $51.56 | 38419 |
| 2023-03-07 | 58.70 | $51.53 | 11133 |
| 2023-03-06 | 57.81 | $51.51 | 38324 |
| 2023-03-03 | 58.41 | $51.52 | 14800 |
| 2023-03-02 | 57.58 | $51.50 | 23800 |
| 2023-03-01 | 57.17 | $51.49 | 33000 |
| 2023-02-28 | 67.70 | $51.66 | 175800 |
| 2023-02-27 | 67.02 | $51.64 | 19445 |
| 2023-02-24 | 66.68 | $51.63 | 5400 |
| 2023-02-23 | 69.34 | $51.67 | 700 |
| 2023-02-22 | 68.13 | $51.63 | 3320 |
| 2023-02-21 | 70.10 | $51.66 | 2200 |
| 2023-02-17 | 69.82 | $51.65 | 4500 |
| 2023-02-16 | 71.07 | $51.67 | 8322 |
| 2023-02-15 | 69.79 | $51.62 | 2223 |
| 2023-02-14 | 68.74 | $51.58 | 5007 |
| 2023-02-13 | 74.26 | $51.67 | 6102 |
| 2023-02-10 | 73.35 | $51.63 | 2011 |
| 2023-02-09 | 73.97 | $51.64 | 8831 |
| 2023-02-08 | 73.55 | $51.62 | 499800 |
| 2023-02-07 | 70.35 | $51.48 | 132 |
| 2023-02-06 | 66.50 | $51.34 | 2400 |
| 2023-02-03 | 67.09 | $51.35 | 2800 |
| 2023-02-02 | 67.66 | $51.36 | 11733 |
| 2023-02-01 | 64.51 | $51.25 | 2600 |
| 2023-01-31 | 81.73 | $51.50 | 3100 |
| 2023-01-30 | 81.54 | $51.49 | 1220 |
| 2023-01-27 | 79.98 | $51.41 | 2000 |
| 2023-01-26 | 79.15 | $51.37 | 4027 |
| 2023-01-25 | 78.51 | $51.34 | 2900 |
| 2023-01-24 | 78.08 | $51.32 | 1222 |
| 2023-01-23 | 77.44 | $51.29 | 2900 |
| 2023-01-20 | 77.44 | $51.29 | 5900 |
| 2023-01-19 | 75.97 | $51.22 | 8020 |
| 2023-01-18 | 75.09 | $51.18 | 2642 |
| 2023-01-17 | 70.76 | $51.01 | 1517 |
| 2023-01-13 | 67.25 | $50.90 | 3100 |
| 2023-01-12 | 65.84 | $50.86 | 1822 |
| 2023-01-11 | 61.50 | $50.75 | 9400 |
| 2023-01-10 | 60.64 | $50.73 | 1214 |
| 2023-01-09 | 61.29 | $50.74 | 600 |
| 2023-01-06 | 60.48 | $50.72 | 100 |
| 2023-01-05 | 59.27 | $50.69 | 641 |
| 2023-01-04 | 59.27 | $50.69 | 500 |
| 2023-01-03 | 61.54 | $50.73 | 300 |
| 2022-12-30 | 57.69 | $50.63 | 1900 |
| 2022-12-29 | 55.12 | $50.57 | 800 |
| 2022-12-28 | 55.12 | $50.57 | 300 |
| 2022-12-27 | 68.17 | $50.78 | 3301 |
| 2022-12-23 | 68.17 | $50.78 | 200 |
| 2022-12-22 | 66.82 | $50.74 | 100 |
| 2022-12-21 | 65.78 | $50.71 | 700 |
| 2022-12-20 | 65.10 | $50.69 | 2400 |
| 2022-12-19 | 65.10 | $50.69 | 2806 |
| 2022-12-16 | 64.12 | $50.66 | 848 |
| 2022-12-15 | 62.45 | $50.61 | 4900 |
| 2022-12-14 | 69.16 | $50.72 | 6900 |
| 2022-12-13 | 62.56 | $50.53 | 631 |
| 2022-12-12 | 62.56 | $50.53 | 6649 |
| 2022-12-09 | 61.78 | $50.51 | 2700 |
| 2022-12-08 | 60.22 | $50.47 | 400 |
| 2022-12-07 | 59.82 | $50.46 | 923 |
| 2022-12-06 | 59.45 | $50.45 | 2700 |
| 2022-12-05 | 58.70 | $50.43 | 100 |
| 2022-12-02 | 58.70 | $50.43 | 1349 |
| 2022-12-01 | 58.01 | $50.41 | 520 |
| 2022-11-30 | 71.02 | $50.64 | 6800 |
| 2022-11-29 | 71.02 | $50.64 | 22703 |
| 2022-11-28 | 69.68 | $50.59 | 1123 |
| 2022-11-25 | 69.14 | $50.57 | 1423 |
| 2022-11-23 | 68.61 | $50.55 | 2700 |
| 2022-11-22 | 68.09 | $50.53 | 3600 |
| 2022-11-21 | 68.09 | $50.53 | 18715 |
| 2022-11-18 | 66.85 | $50.48 | 3346 |
| 2022-11-17 | 61.76 | $50.30 | 4346 |
| 2022-11-16 | 55.23 | $50.12 | 3131 |
| 2022-11-15 | 54.41 | $50.10 | 1600 |
| 2022-11-14 | 53.18 | $50.07 | 700 |
| 2022-11-11 | 46.85 | $49.93 | 300 |
| 2022-11-10 | 46.85 | $49.93 | 813 |
| 2022-11-09 | 45.43 | $49.90 | 2300 |
| 2022-11-08 | 43.00 | $49.85 | 1744 |
| 2022-11-07 | 43.00 | $49.85 | 2100 |
| 2022-11-04 | 42.08 | $49.83 | 1402 |
| 2022-11-03 | 38.26 | $49.75 | 2200 |
| 2022-11-02 | 35.21 | $49.69 | 400 |
| 2022-11-01 | 34.18 | $49.67 | 3305 |
| 2022-10-31 | 38.87 | $49.83 | 2406 |
| 2022-10-28 | 36.81 | $49.79 | 402 |
| 2022-10-27 | 34.18 | $49.74 | 110 |
| 2022-10-26 | 34.73 | $49.76 | 100 |
| 2022-10-25 | 35.00 | $49.77 | 1224 |
| 2022-10-24 | 34.03 | $49.75 | 345 |
| 2022-10-21 | 32.61 | $49.72 | 100 |
| 2022-10-20 | 29.72 | $49.66 | 500 |
| 2022-10-19 | 29.93 | $49.67 | 800 |
| 2022-10-18 | 29.47 | $49.66 | 1247 |
| 2022-10-17 | 28.13 | $49.63 | 1000 |
| 2022-10-14 | 25.91 | $49.58 | 726 |
| 2022-10-13 | 30.16 | $49.82 | 910 |
| 2022-10-12 | 29.24 | $49.80 | 3126 |
| 2022-10-11 | 31.62 | $49.92 | 5600 |
| 2022-10-10 | 34.02 | $50.03 | 900 |
| 2022-10-07 | 34.47 | $50.05 | 1600 |
| 2022-10-06 | 26.06 | $49.87 | 610 |
| 2022-10-05 | 24.53 | $49.84 | 900 |
| 2022-10-04 | 23.01 | $49.81 | 800 |
| 2022-10-03 | 23.61 | $49.85 | 9547 |
| 2022-09-30 | 33.63 | $50.33 | 514 |
| 2022-09-29 | 38.11 | $50.47 | 2300 |
| 2022-09-28 | 39.92 | $50.52 | 1520 |
| 2022-09-27 | 40.28 | $50.53 | 3314 |
| 2022-09-26 | 45.81 | $50.67 | 100 |
| 2022-09-23 | 46.25 | $50.68 | 2000 |
| 2022-09-22 | 43.73 | $50.63 | 10126 |
| 2022-09-21 | 43.73 | $50.63 | 604 |
| 2022-09-20 | 49.12 | $50.76 | 500 |
| 2022-09-19 | 48.66 | $50.75 | 100 |
| 2022-09-16 | 47.76 | $50.73 | 300 |
| 2022-09-15 | 49.41 | $50.77 | — |
| 2022-09-14 | 48.99 | $50.76 | 801 |
| 2022-09-13 | 53.17 | $50.86 | 202 |
| 2022-09-12 | 52.40 | $50.84 | 129 |
| 2022-09-09 | 52.81 | $50.85 | 900 |
| 2022-09-08 | 48.15 | $50.73 | 427 |
| 2022-09-07 | 47.74 | $50.72 | 122 |
| 2022-09-06 | 47.34 | $50.71 | 100 |
| 2022-09-02 | 47.34 | $50.71 | 100 |
| 2022-09-01 | 46.25 | $50.68 | 400 |
| 2022-08-31 | 53.70 | $50.89 | 100 |
| 2022-08-30 | 51.58 | $50.83 | 838 |
| 2022-08-29 | 55.60 | $50.93 | 243 |
| 2022-08-26 | 64.72 | $51.12 | 708 |
| 2022-08-25 | 65.26 | $51.13 | 2500 |
| 2022-08-24 | 69.63 | $51.21 | 1000 |
| 2022-08-23 | 69.63 | $51.21 | 635 |
| 2022-08-22 | 68.93 | $51.18 | 100 |
| 2022-08-19 | 68.93 | $51.18 | 111 |
| 2022-08-18 | 75.81 | $51.31 | 54 |
| 2022-08-17 | 75.63 | $51.30 | 1115 |
| 2022-08-16 | 73.20 | $51.17 | 500 |
| 2022-08-15 | 73.00 | $51.16 | 100 |
| 2022-08-12 | 72.81 | $51.15 | 600 |
| 2022-08-11 | 67.62 | $50.91 | 200 |
| 2022-08-10 | 67.62 | $50.91 | 219 |
| 2022-08-09 | 60.19 | $50.65 | 3209 |
| 2022-08-08 | 61.22 | $50.67 | 744 |
| 2022-08-05 | 57.80 | $50.57 | 100 |
| 2022-08-04 | 55.17 | $50.50 | 900 |
| 2022-08-03 | 50.11 | $50.38 | 100 |
| 2022-08-02 | 51.96 | $50.42 | 200 |
| 2022-08-01 | 51.10 | $50.40 | 100 |
| 2022-07-29 | 48.00 | $50.33 | 200 |
| 2022-07-28 | 47.55 | $50.32 | 725 |
| 2022-07-27 | 40.15 | $50.17 | — |
| 2022-07-26 | 34.92 | $50.08 | 100 |
| 2022-07-25 | 34.92 | $50.08 | 700 |
| 2022-07-22 | 35.54 | $50.10 | 520 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-07-17
Close Price
$52.90
Vol: 192169
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.00 | $52.90 | 192169 |
| 2026-07-16 | -36.67 | $52.85 | 209861 |
| 2026-07-15 | -36.67 | $52.85 | 154273 |
| 2026-07-14 | -43.33 | $52.83 | 340842 |
| 2026-07-13 | -56.67 | $52.79 | 111043 |
| 2026-07-10 | -76.67 | $52.73 | 140134 |
| 2026-07-09 | -53.33 | $52.80 | 124211 |
| 2026-07-08 | -50.00 | $52.81 | 381849 |
| 2026-07-07 | -50.00 | $52.81 | 154603 |
| 2026-07-06 | -66.67 | $52.76 | 230800 |
| 2026-07-02 | -60.00 | $52.78 | 162100 |
| 2026-07-01 | -66.67 | $52.76 | 275000 |
| 2026-06-30 | -3.33 | $52.95 | 174500 |
| 2026-06-29 | -3.33 | $52.95 | 1.3M |
| 2026-06-26 | -12.90 | $52.93 | 148700 |
| 2026-06-25 | -16.13 | $52.92 | 109131 |
| 2026-06-24 | -9.68 | $52.94 | 139118 |
| 2026-06-23 | -16.13 | $52.92 | 110115 |
| 2026-06-22 | -11.54 | $52.94 | 184783 |
| 2026-06-18 | -19.23 | $52.92 | 127467 |
| 2026-06-17 | -34.62 | $52.88 | 81900 |
| 2026-06-16 | -23.08 | $52.91 | 188200 |
| 2026-06-15 | -53.85 | $52.83 | 110217 |
| 2026-06-12 | -38.46 | $52.87 | 102125 |
| 2026-06-11 | -46.15 | $52.85 | 135400 |
| 2026-06-10 | -53.85 | $52.83 | 117000 |
| 2026-06-09 | -53.85 | $52.83 | 178527 |
| 2026-06-08 | -61.54 | $52.81 | 121628 |
| 2026-06-05 | -69.23 | $52.79 | 111700 |
| 2026-06-04 | -69.23 | $52.79 | 118530 |
| 2026-06-03 | -69.23 | $52.79 | 125005 |
| 2026-06-02 | -58.06 | $52.79 | 166800 |
| 2026-06-01 | -64.52 | $52.77 | 261000 |
| 2026-05-29 | -6.06 | $52.95 | 175200 |
| 2026-05-28 | -9.09 | $52.94 | 123179 |
| 2026-05-27 | -9.09 | $52.94 | 66340 |
| 2026-05-26 | -3.23 | $52.94 | 125000 |
| 2026-05-22 | -6.67 | $52.92 | 120819 |
| 2026-05-21 | -7.41 | $52.89 | 108400 |
| 2026-05-20 | -7.69 | $52.88 | 105408 |
| 2026-05-19 | -15.38 | $52.86 | 106600 |
| 2026-05-18 | -13.79 | $52.86 | 296000 |
| 2026-05-15 | -24.14 | $52.83 | 145700 |
| 2026-05-14 | -14.81 | $52.84 | 156800 |
| 2026-05-13 | -9.38 | $52.85 | 196800 |
| 2026-05-12 | -25.00 | $52.80 | 184800 |
| 2026-05-11 | -34.38 | $52.77 | 102800 |
| 2026-05-08 | -36.36 | $52.76 | 113133 |
| 2026-05-07 | -33.33 | $52.76 | 191500 |
| 2026-05-06 | -36.84 | $52.74 | 115635 |
| 2026-05-05 | -42.11 | $52.72 | 375943 |
| 2026-05-04 | -44.19 | $52.69 | 280300 |
| 2026-05-01 | -46.51 | $52.68 | 506117 |
| 2026-04-30 | -6.98 | $52.85 | 90800 |
| 2026-04-29 | -2.56 | $52.83 | 123800 |
| 2026-04-28 | -5.13 | $52.82 | 169800 |
| 2026-04-27 | -5.71 | $52.78 | 85706 |
| 2026-04-24 | -3.03 | $52.77 | 166700 |
| 2026-04-23 | -10.71 | $52.70 | 75018 |
| 2026-04-22 | -7.41 | $52.70 | 84600 |
| 2026-04-21 | -25.93 | $52.65 | 166335 |
| 2026-04-20 | -11.11 | $52.69 | 105100 |
| 2026-04-17 | -12.12 | $52.68 | 318500 |
| 2026-04-16 | -24.24 | $52.64 | 149900 |
| 2026-04-15 | -30.30 | $52.62 | 220669 |
| 2026-04-14 | -36.36 | $52.60 | 185503 |
| 2026-04-13 | -48.48 | $52.56 | 90109 |
| 2026-04-10 | -51.52 | $52.55 | 133600 |
| 2026-04-09 | -54.55 | $52.54 | 123100 |
| 2026-04-08 | -48.48 | $52.56 | 254744 |
| 2026-04-07 | -66.67 | $52.50 | 155648 |
| 2026-04-06 | -61.11 | $52.50 | 175000 |
| 2026-04-02 | -61.11 | $52.50 | 164912 |
| 2026-04-01 | -66.67 | $52.48 | 84900 |
| 2026-03-31 | -5.56 | $52.70 | 189900 |
| 2026-03-30 | -21.05 | $52.66 | 146314 |
| 2026-03-27 | -28.95 | $52.63 | 400700 |
| 2026-03-26 | -50.82 | $52.66 | 166121 |
| 2026-03-25 | -54.10 | $52.64 | 125539 |
| 2026-03-24 | -63.93 | $52.58 | 222337 |
| 2026-03-23 | -55.74 | $52.63 | 222100 |
| 2026-03-20 | -66.13 | $52.57 | 148400 |
| 2026-03-19 | -64.52 | $52.58 | 143200 |
| 2026-03-18 | -70.97 | $52.54 | 99871 |
| 2026-03-17 | -67.74 | $52.56 | 166400 |
| 2026-03-16 | -67.74 | $52.56 | 300047 |
| 2026-03-13 | -75.81 | $52.51 | 126300 |
| 2026-03-12 | -77.42 | $52.50 | 515100 |
| 2026-03-11 | -75.81 | $52.51 | 95730 |
| 2026-03-10 | -79.03 | $52.49 | 187500 |
| 2026-03-09 | -82.26 | $52.47 | 219817 |
| 2026-03-06 | -84.75 | $52.48 | 312700 |
| 2026-03-05 | -98.18 | $52.44 | 194953 |
| 2026-03-04 | -90.74 | $52.49 | 226335 |
| 2026-03-03 | -82.05 | $52.66 | 256641 |
| 2026-03-02 | -85.29 | $52.69 | 846822 |
| 2026-02-27 | -64.00 | $52.90 | 125600 |
| 2026-02-26 | -50.00 | $52.94 | 88400 |
| 2026-02-25 | -38.46 | $52.97 | 170400 |
| 2026-02-24 | -53.85 | $52.93 | 176353 |
| 2026-02-23 | -57.69 | $52.92 | 239046 |
| 2026-02-20 | -65.38 | $52.90 | 113419 |
| 2026-02-19 | -46.15 | $52.95 | 235027 |
| 2026-02-18 | -65.38 | $52.90 | 131100 |
| 2026-02-17 | -65.38 | $52.90 | 128827 |
| 2026-02-13 | -69.23 | $52.89 | 299168 |
| 2026-02-12 | -65.38 | $52.90 | 300949 |
| 2026-02-11 | -70.37 | $52.88 | 156226 |
| 2026-02-10 | -78.57 | $52.85 | 569300 |
| 2026-02-09 | -65.52 | $52.88 | 198100 |
| 2026-02-06 | -64.52 | $52.87 | 173026 |
| 2026-02-05 | -68.75 | $52.85 | 205700 |
| 2026-02-04 | -65.63 | $52.86 | 240279 |
| 2026-02-03 | -68.75 | $52.85 | 279230 |
| 2026-02-02 | -65.63 | $52.86 | 143857 |
| 2026-01-30 | -9.38 | $53.04 | 104200 |
| 2026-01-29 | -12.50 | $53.03 | 85927 |
| 2026-01-28 | -3.13 | $53.06 | 174500 |
| 2026-01-27 | -6.67 | $53.03 | 109100 |
| 2026-01-26 | -12.90 | $53.02 | 117633 |
| 2026-01-23 | -19.35 | $53.00 | 463200 |
| 2026-01-22 | -29.03 | $52.97 | 550535 |
| 2026-01-21 | -32.26 | $52.96 | 1.8M |
| 2026-01-20 | -48.39 | $52.91 | 730318 |
| 2026-01-16 | -61.29 | $52.87 | 132900 |
| 2026-01-15 | -70.97 | $52.84 | 143900 |
| 2026-01-14 | -77.42 | $52.82 | 135300 |
| 2026-01-13 | -80.65 | $52.81 | 485048 |
| 2026-01-12 | -90.32 | $52.78 | 921820 |
| 2026-01-09 | -74.19 | $52.83 | 540000 |
| 2026-01-08 | -90.32 | $52.78 | 483900 |
| 2026-01-07 | -96.55 | $52.78 | 302764 |
| 2026-01-06 | -93.10 | $52.79 | 340500 |
| 2026-01-05 | -93.10 | $52.79 | 243700 |
| 2026-01-02 | -75.86 | $52.84 | 155741 |
| 2025-12-31 | -86.21 | $52.81 | 173911 |
| 2025-12-30 | -77.42 | $52.82 | 274300 |
| 2025-12-29 | -83.87 | $52.80 | 160700 |
| 2025-12-26 | -11.43 | $53.02 | 76100 |
| 2025-12-24 | -3.03 | $53.03 | 102125 |
| 2025-12-23 | -3.13 | $53.02 | 463700 |
| 2025-12-22 | -21.88 | $52.96 | 274800 |
| 2025-12-19 | -31.25 | $52.93 | 157219 |
| 2025-12-18 | -37.50 | $52.91 | 190880 |
| 2025-12-17 | -37.50 | $52.91 | 139200 |
| 2025-12-16 | -25.00 | $52.95 | 136434 |
| 2025-12-15 | -37.50 | $52.91 | 190032 |
| 2025-12-12 | -43.75 | $52.89 | 125945 |
| 2025-12-11 | -40.63 | $52.90 | 380702 |
| 2025-12-10 | -37.50 | $52.91 | 278065 |
| 2025-12-09 | -40.63 | $52.90 | 1.3M |
| 2025-12-08 | -53.13 | $52.86 | 137100 |
| 2025-12-05 | -53.13 | $52.86 | 94800 |
| 2025-12-04 | -53.13 | $52.86 | 245122 |
| 2025-12-03 | -68.75 | $52.81 | 597430 |
| 2025-12-02 | -65.63 | $52.82 | 128600 |
| 2025-12-01 | -78.13 | $52.78 | 161221 |
| 2025-11-28 | -92.31 | $52.74 | 64332 |
| 2025-11-26 | -51.61 | $52.94 | 476727 |
| 2025-11-25 | -58.06 | $52.92 | 138934 |
| 2025-11-24 | -41.94 | $52.97 | 163400 |
| 2025-11-21 | -51.61 | $52.94 | 210441 |
| 2025-11-20 | -54.84 | $52.93 | 203609 |
| 2025-11-19 | -41.94 | $52.97 | 139808 |
| 2025-11-18 | -38.71 | $52.98 | 362400 |
| 2025-11-17 | -41.94 | $52.97 | 162200 |
| 2025-11-14 | -54.84 | $52.93 | 94700 |
| 2025-11-13 | -64.52 | $52.90 | 426100 |
| 2025-11-12 | -54.84 | $52.93 | 165400 |
| 2025-11-11 | -83.87 | $52.84 | 110000 |
| 2025-11-10 | -64.52 | $52.90 | 136830 |
| 2025-11-07 | -58.06 | $52.92 | 159400 |
| 2025-11-06 | -87.10 | $52.83 | 264712 |
| 2025-11-05 | -77.42 | $52.86 | 147732 |
| 2025-11-04 | -80.65 | $52.85 | 168013 |
| 2025-11-03 | -83.87 | $52.84 | 365100 |
| 2025-10-31 | -20.69 | $53.04 | 218300 |
| 2025-10-30 | -19.23 | $53.02 | 204600 |
| 2025-10-29 | 0.00 | $53.07 | 185333 |
| 2025-10-28 | -11.54 | $53.04 | 193604 |
| 2025-10-27 | -32.26 | $53.02 | 106613 |
| 2025-10-24 | -38.24 | $53.02 | 81100 |
| 2025-10-23 | -52.94 | $52.97 | 257800 |
| 2025-10-22 | -61.76 | $52.94 | 90000 |
| 2025-10-21 | -61.76 | $52.94 | 436124 |
| 2025-10-20 | -58.82 | $52.95 | 156600 |
| 2025-10-17 | -61.76 | $52.94 | 105900 |
| 2025-10-16 | -73.53 | $52.90 | 118040 |
| 2025-10-15 | -76.47 | $52.89 | 136900 |
| 2025-10-14 | -64.71 | $52.93 | 282400 |
| 2025-10-13 | -55.88 | $52.96 | 172148 |
| 2025-10-10 | -73.53 | $52.90 | 122480 |
| 2025-10-09 | -87.50 | $52.87 | 418400 |
| 2025-10-08 | -87.50 | $52.87 | 118425 |
| 2025-10-07 | -71.88 | $52.92 | 177119 |
| 2025-10-06 | -81.25 | $52.89 | 186300 |
| 2025-10-03 | -87.50 | $52.87 | 191936 |
| 2025-10-02 | -90.00 | $52.88 | 188420 |
| 2025-10-01 | -96.67 | $52.86 | 153304 |
| 2025-09-30 | -17.86 | $53.10 | 323200 |
| 2025-09-29 | -17.14 | $53.09 | 71500 |
| 2025-09-26 | -3.33 | $53.09 | 117600 |
| 2025-09-25 | -30.00 | $53.01 | 87100 |
| 2025-09-24 | -16.67 | $53.05 | 231650 |
| 2025-09-23 | -20.00 | $53.04 | 222800 |
| 2025-09-22 | -23.33 | $53.03 | 153900 |
| 2025-09-19 | -30.00 | $53.01 | 226523 |
| 2025-09-18 | -33.33 | $53.00 | 108240 |
| 2025-09-17 | -50.00 | $52.95 | 104136 |
| 2025-09-16 | -40.00 | $52.98 | 122800 |
| 2025-09-15 | -50.00 | $52.95 | 213700 |
| 2025-09-12 | -50.00 | $52.95 | 69932 |
| 2025-09-11 | -70.00 | $52.89 | 327814 |
| 2025-09-10 | -73.33 | $52.88 | 196547 |
| 2025-09-09 | -76.67 | $52.87 | 131209 |
| 2025-09-08 | -53.33 | $52.94 | 74600 |
| 2025-09-05 | -70.00 | $52.89 | 459233 |
| 2025-09-04 | -61.29 | $52.91 | 98300 |
| 2025-09-03 | -67.74 | $52.89 | 141400 |
| 2025-09-02 | -74.19 | $52.87 | 269500 |
| 2025-08-29 | -19.35 | $53.04 | 102239 |
| 2025-08-28 | -17.24 | $53.03 | 136700 |
| 2025-08-27 | -25.81 | $53.02 | 73929 |
| 2025-08-26 | -12.90 | $53.06 | 98546 |
| 2025-08-25 | -6.45 | $53.08 | 93500 |
| 2025-08-22 | -16.13 | $53.05 | 111444 |
| 2025-08-21 | -32.26 | $53.00 | 180500 |
| 2025-08-20 | -29.03 | $53.01 | 230506 |
| 2025-08-19 | -48.39 | $52.95 | 329900 |
| 2025-08-18 | -54.84 | $52.93 | 126800 |
| 2025-08-15 | -38.71 | $52.98 | 249242 |
| 2025-08-14 | -64.52 | $52.90 | 110540 |
| 2025-08-13 | -58.06 | $52.92 | 176400 |
| 2025-08-12 | -51.61 | $52.94 | 153400 |
| 2025-08-11 | -74.19 | $52.87 | 340632 |
| 2025-08-08 | -70.97 | $52.88 | 103305 |
| 2025-08-07 | -77.42 | $52.86 | 215600 |
| 2025-08-06 | -68.57 | $52.86 | 207500 |
| 2025-08-05 | -80.00 | $52.82 | 578309 |
| 2025-08-04 | -50.00 | $52.89 | 101500 |
| 2025-08-01 | -66.67 | $52.82 | 93600 |
| 2025-07-31 | -19.05 | $53.02 | 378308 |
| 2025-07-30 | -6.98 | $53.07 | 78300 |
| 2025-07-29 | -15.91 | $53.03 | 75892 |
| 2025-07-28 | -27.27 | $52.98 | 77900 |
| 2025-07-25 | 0.00 | $53.10 | 160715 |
| 2025-07-24 | -22.22 | $52.94 | 96757 |
| 2025-07-23 | -38.89 | $52.88 | 101600 |
| 2025-07-22 | -16.67 | $52.96 | 98800 |
| 2025-07-21 | -22.22 | $52.94 | 173400 |
| 2025-07-18 | -27.78 | $52.92 | 90500 |
| 2025-07-17 | -52.78 | $52.83 | 127200 |
| 2025-07-16 | -30.56 | $52.91 | 78400 |
| 2025-07-15 | -38.89 | $52.88 | 90300 |
| 2025-07-14 | -36.11 | $52.89 | 119300 |
| 2025-07-11 | -50.00 | $52.84 | 77314 |
| 2025-07-10 | -61.11 | $52.80 | 143513 |
| 2025-07-09 | -55.56 | $52.82 | 135417 |
| 2025-07-08 | -25.00 | $52.93 | 181656 |
| 2025-07-07 | -30.56 | $52.91 | 203400 |
| 2025-07-03 | -27.78 | $52.92 | 187943 |
| 2025-07-02 | -52.78 | $52.83 | 128665 |
| 2025-07-01 | -58.33 | $52.81 | 272312 |
| 2025-06-30 | -19.44 | $52.95 | 170700 |
| 2025-06-27 | -7.69 | $53.02 | 96900 |
| 2025-06-26 | -10.26 | $53.01 | 236742 |
| 2025-06-25 | -12.82 | $53.00 | 133700 |
| 2025-06-24 | -12.82 | $53.00 | 62401 |
| 2025-06-23 | -28.21 | $52.94 | 325900 |
| 2025-06-20 | -28.21 | $52.94 | 83717 |
| 2025-06-18 | -51.28 | $52.85 | 81500 |
| 2025-06-17 | -41.03 | $52.89 | 439824 |
| 2025-06-16 | -53.85 | $52.84 | 91908 |
| 2025-06-13 | -38.46 | $52.90 | 76600 |
| 2025-06-12 | -43.59 | $52.88 | 220318 |
| 2025-06-11 | -48.72 | $52.86 | 130318 |
| 2025-06-10 | -53.85 | $52.84 | 165334 |
| 2025-06-09 | -48.72 | $52.86 | 295300 |
| 2025-06-06 | -65.91 | $52.76 | 223400 |
| 2025-06-05 | -77.27 | $52.71 | 174300 |
| 2025-06-04 | -56.82 | $52.80 | 427434 |
| 2025-06-03 | -68.18 | $52.75 | 235617 |
| 2025-06-02 | -55.10 | $52.78 | 550900 |
| 2025-05-30 | -16.33 | $52.97 | 178300 |
| 2025-05-29 | -2.04 | $52.98 | 1.0M |
| 2025-05-28 | -4.17 | $52.96 | 116701 |
| 2025-05-27 | -6.25 | $52.95 | 792300 |
| 2025-05-23 | -28.85 | $52.82 | 887307 |
| 2025-05-22 | -21.57 | $52.85 | 240700 |
| 2025-05-21 | -31.25 | $52.76 | 164100 |
| 2025-05-20 | -19.72 | $52.82 | 186200 |
| 2025-05-19 | -8.45 | $52.90 | 369700 |
| 2025-05-16 | -11.11 | $52.86 | 232928 |
| 2025-05-15 | -14.44 | $52.83 | 156629 |
| 2025-05-14 | -25.56 | $52.73 | 519924 |
| 2025-05-13 | -11.46 | $52.85 | 196000 |
| 2025-05-12 | -19.05 | $52.76 | 128537 |
| 2025-05-09 | -14.05 | $52.70 | 91200 |
| 2025-05-08 | -15.45 | $52.68 | 211200 |
| 2025-05-07 | -7.95 | $52.73 | 53529 |
| 2025-05-06 | -6.82 | $52.75 | 62919 |
| 2025-05-05 | -4.07 | $52.78 | 85404 |
| 2025-05-02 | -4.00 | $52.76 | 114268 |
| 2025-05-01 | -9.09 | $52.62 | 63935 |
| 2025-04-30 | -2.17 | $52.82 | 89100 |
| 2025-04-29 | -3.62 | $52.78 | 59519 |
| 2025-04-28 | -12.59 | $52.55 | 378709 |
| 2025-04-25 | -14.39 | $52.50 | 49538 |
| 2025-04-24 | -10.07 | $52.62 | 312105 |
| 2025-04-23 | -14.75 | $52.49 | 149200 |
| 2025-04-22 | -21.22 | $52.31 | 96700 |
| 2025-04-21 | -26.26 | $52.17 | 192600 |
| 2025-04-17 | -23.84 | $52.26 | 90500 |
| 2025-04-16 | -24.20 | $52.25 | 1.4M |
| 2025-04-15 | -20.28 | $52.36 | 1.5M |
| 2025-04-14 | -31.49 | $52.10 | 222721 |
| 2025-04-11 | -39.79 | $51.86 | 136300 |
| 2025-04-10 | -46.71 | $51.66 | 250046 |
| 2025-04-09 | -25.95 | $52.26 | 394413 |
| 2025-04-08 | -45.67 | $51.69 | 239400 |
| 2025-04-07 | -33.56 | $52.04 | 1.4M |
| 2025-04-04 | -64.14 | $51.16 | 1.1M |
| 2025-04-03 | -77.08 | $52.65 | 316417 |
| 2025-04-02 | -68.29 | $52.74 | 705510 |
| 2025-04-01 | -34.15 | $52.88 | 175303 |
| 2025-03-31 | -52.94 | $52.84 | 264400 |
| 2025-03-28 | -50.00 | $52.85 | 129800 |
| 2025-03-27 | -68.18 | $52.82 | 96220 |
| 2025-03-26 | -90.91 | $52.72 | 102400 |
| 2025-03-25 | -75.00 | $52.79 | 133559 |
| 2025-03-24 | -77.27 | $52.78 | 104544 |
| 2025-03-21 | -100.00 | $52.68 | 152241 |
| 2025-03-20 | -72.09 | $52.81 | 201014 |
| 2025-03-19 | -54.05 | $52.92 | 218249 |
| 2025-03-18 | -48.65 | $52.94 | 152500 |
| 2025-03-17 | -64.86 | $52.88 | 263600 |
| 2025-03-14 | -70.27 | $52.86 | 77224 |
| 2025-03-13 | -72.97 | $52.85 | 228722 |
| 2025-03-12 | -62.16 | $52.89 | 307900 |
| 2025-03-11 | -72.97 | $52.85 | 250700 |
| 2025-03-10 | -67.57 | $52.87 | 193000 |
| 2025-03-07 | -59.46 | $52.90 | 718100 |
| 2025-03-06 | -70.27 | $52.86 | 198442 |
| 2025-03-05 | -87.50 | $52.91 | 453314 |
| 2025-03-04 | -83.33 | $52.92 | 1.1M |
| 2025-03-03 | -95.65 | $52.90 | 265200 |
| 2025-02-28 | -25.81 | $53.12 | 429007 |
| 2025-02-27 | -35.48 | $53.09 | 537061 |
| 2025-02-26 | -41.94 | $53.07 | 115104 |
| 2025-02-25 | -38.71 | $53.08 | 149500 |
| 2025-02-24 | -41.94 | $53.07 | 134541 |
| 2025-02-21 | -48.39 | $53.05 | 150000 |
| 2025-02-20 | -48.39 | $53.05 | 157217 |
| 2025-02-19 | -41.94 | $53.07 | 101574 |
| 2025-02-18 | -45.16 | $53.06 | 301015 |
| 2025-02-14 | -51.61 | $53.04 | 317800 |
| 2025-02-13 | -58.06 | $53.02 | 290700 |
| 2025-02-12 | -58.06 | $53.02 | 131493 |
| 2025-02-11 | -58.06 | $53.02 | 219300 |
| 2025-02-10 | -59.38 | $53.01 | 152738 |
| 2025-02-07 | -60.61 | $53.00 | 179100 |
| 2025-02-06 | -55.56 | $53.00 | 211848 |
| 2025-02-05 | -50.00 | $53.01 | 419100 |
| 2025-02-04 | -52.63 | $53.00 | 315359 |
| 2025-02-03 | -58.97 | $52.97 | 440537 |
| 2025-01-31 | -8.89 | $53.16 | 626215 |
| 2025-01-30 | -11.11 | $53.14 | 144432 |
| 2025-01-29 | -2.22 | $53.15 | 113926 |
| 2025-01-28 | 0.00 | $53.14 | 252800 |
| 2025-01-27 | -11.90 | $53.07 | 159528 |
| 2025-01-24 | -2.38 | $53.11 | 83700 |
| 2025-01-23 | -11.90 | $53.07 | 141242 |
| 2025-01-22 | -11.90 | $53.07 | 211600 |
| 2025-01-21 | -23.81 | $53.02 | 139400 |
| 2025-01-17 | -26.19 | $53.01 | 182400 |
| 2025-01-16 | -45.24 | $52.93 | 112241 |
| 2025-01-15 | -38.10 | $52.96 | 213622 |
| 2025-01-14 | -42.86 | $52.94 | 274969 |
| 2025-01-13 | -52.38 | $52.90 | 125748 |
| 2025-01-10 | -59.52 | $52.87 | 201600 |
| 2025-01-08 | -61.90 | $52.86 | 119800 |
| 2025-01-07 | -66.67 | $52.84 | 543800 |
| 2025-01-06 | -59.52 | $52.87 | 112800 |
| 2025-01-03 | -69.05 | $52.83 | 239100 |
| 2025-01-02 | -80.95 | $52.78 | 469700 |
| 2024-12-31 | -83.33 | $52.77 | 167500 |
| 2024-12-30 | -88.10 | $52.75 | 172501 |
| 2024-12-27 | -100.00 | $52.70 | 196405 |
| 2024-12-26 | -23.08 | $53.09 | 72300 |
| 2024-12-24 | -23.08 | $53.09 | 70500 |
| 2024-12-23 | -30.77 | $53.07 | 77132 |
| 2024-12-20 | -34.62 | $53.06 | 206300 |
| 2024-12-19 | -46.15 | $53.03 | 118005 |
| 2024-12-18 | -46.15 | $53.03 | 433900 |
| 2024-12-17 | -38.46 | $53.05 | 723806 |
| 2024-12-16 | -38.46 | $53.05 | 87324 |
| 2024-12-13 | -46.15 | $53.03 | 74300 |
| 2024-12-12 | -50.00 | $53.02 | 101000 |
| 2024-12-11 | -53.85 | $53.01 | 120400 |
| 2024-12-10 | -50.00 | $53.02 | 304600 |
| 2024-12-09 | -61.54 | $52.99 | 109900 |
| 2024-12-06 | -69.23 | $52.97 | 95830 |
| 2024-12-05 | -85.71 | $52.91 | 193200 |
| 2024-12-04 | -76.47 | $52.95 | 194518 |
| 2024-12-03 | -85.29 | $52.92 | 272333 |
| 2024-12-02 | -78.95 | $52.91 | 175200 |
| 2024-11-29 | -15.00 | $53.15 | 90700 |
| 2024-11-27 | -22.50 | $53.12 | 163503 |
| 2024-11-26 | -25.00 | $53.11 | 119019 |
| 2024-11-25 | -30.00 | $53.09 | 103300 |
| 2024-11-22 | -30.00 | $53.09 | 327300 |
| 2024-11-21 | -40.00 | $53.05 | 209400 |
| 2024-11-20 | -35.00 | $53.07 | 148200 |
| 2024-11-19 | -47.50 | $53.02 | 68535 |
| 2024-11-18 | -40.00 | $53.05 | 92105 |
| 2024-11-15 | -52.50 | $53.00 | 310101 |
| 2024-11-14 | -57.50 | $52.98 | 91500 |
| 2024-11-13 | -62.50 | $52.96 | 274200 |
| 2024-11-12 | -60.00 | $52.94 | 89633 |
| 2024-11-11 | -62.22 | $52.93 | 97700 |
| 2024-11-08 | -60.00 | $52.94 | 443510 |
| 2024-11-07 | -71.11 | $52.89 | 128200 |
| 2024-11-06 | -71.11 | $52.89 | 224500 |
| 2024-11-05 | -64.29 | $52.91 | 108300 |
| 2024-11-04 | -76.19 | $52.86 | 113840 |
| 2024-11-01 | -83.33 | $52.83 | 149400 |
| 2024-10-31 | -28.57 | $53.06 | 94500 |
| 2024-10-30 | 0.00 | $53.11 | 455281 |
| 2024-10-29 | -6.67 | $53.04 | 79100 |
| 2024-10-28 | -10.00 | $53.03 | 29102 |
| 2024-10-25 | -31.58 | $53.02 | 107019 |
| 2024-10-24 | -39.47 | $52.99 | 48929 |
| 2024-10-23 | -42.11 | $52.98 | 55100 |
| 2024-10-22 | -39.47 | $52.99 | 74538 |
| 2024-10-21 | -47.37 | $52.96 | 277746 |
| 2024-10-18 | -55.26 | $52.93 | 44400 |
| 2024-10-17 | -57.89 | $52.92 | 194815 |
| 2024-10-16 | -71.05 | $52.87 | 154949 |
| 2024-10-15 | -61.11 | $52.92 | 52740 |
| 2024-10-14 | -72.22 | $52.88 | 141000 |
| 2024-10-11 | -69.44 | $52.89 | 330346 |
| 2024-10-10 | -77.78 | $52.86 | 293800 |
| 2024-10-09 | -75.00 | $52.87 | 90442 |
| 2024-10-08 | -72.22 | $52.88 | 164657 |
| 2024-10-07 | -86.11 | $52.83 | 126042 |
| 2024-10-04 | -91.67 | $52.81 | 166948 |
| 2024-10-03 | -78.57 | $52.81 | 141236 |
| 2024-10-02 | -78.57 | $52.81 | 364600 |
| 2024-10-01 | -83.33 | $52.79 | 154800 |
| 2024-09-30 | -23.81 | $53.04 | 174300 |
| 2024-09-27 | -3.13 | $53.03 | 750600 |
| 2024-09-26 | -6.67 | $53.00 | 86500 |
| 2024-09-25 | -6.67 | $53.00 | 112700 |
| 2024-09-24 | -20.00 | $52.96 | 87300 |
| 2024-09-23 | -16.67 | $52.97 | 102747 |
| 2024-09-20 | -26.67 | $52.94 | 48800 |
| 2024-09-19 | -26.67 | $52.94 | 621200 |
| 2024-09-18 | -26.67 | $52.94 | 39200 |
| 2024-09-17 | -30.00 | $52.93 | 60000 |
| 2024-09-16 | -46.67 | $52.88 | 71200 |
| 2024-09-13 | -46.67 | $52.88 | 92487 |
| 2024-09-12 | -57.58 | $52.83 | 105200 |
| 2024-09-11 | -57.58 | $52.83 | 49145 |
| 2024-09-10 | -63.64 | $52.81 | 46111 |
| 2024-09-09 | -45.45 | $52.87 | 75300 |
| 2024-09-06 | -70.59 | $52.78 | 68008 |
| 2024-09-05 | -62.16 | $52.79 | 35100 |
| 2024-09-04 | -40.54 | $52.87 | 50200 |
| 2024-09-03 | -78.38 | $52.73 | 48525 |
| 2024-08-30 | -5.41 | $53.00 | 116200 |
| 2024-08-29 | -5.56 | $52.99 | 49800 |
| 2024-08-28 | -8.33 | $52.98 | 41401 |
| 2024-08-27 | -15.79 | $52.97 | 48700 |
| 2024-08-26 | -13.16 | $52.98 | 65737 |
| 2024-08-23 | -15.79 | $52.97 | 58038 |
| 2024-08-22 | -21.05 | $52.95 | 67400 |
| 2024-08-21 | -28.95 | $52.92 | 104400 |
| 2024-08-20 | -42.11 | $52.87 | 31669 |
| 2024-08-19 | -39.47 | $52.88 | 101100 |
| 2024-08-16 | -50.00 | $52.84 | 38900 |
| 2024-08-15 | -89.47 | $52.69 | 50772 |
| 2024-08-14 | -76.32 | $52.74 | 31235 |
| 2024-08-13 | -84.21 | $52.71 | 68500 |
| 2024-08-12 | -84.21 | $52.71 | 88618 |
| 2024-08-09 | -84.21 | $52.71 | 46800 |
| 2024-08-08 | -100.00 | $52.65 | 60454 |
| 2024-08-07 | -84.21 | $52.71 | 104800 |
| 2024-08-06 | -86.11 | $52.72 | 179600 |
| 2024-08-05 | -91.18 | $52.72 | 73200 |
| 2024-08-02 | -93.10 | $52.76 | 173300 |
| 2024-08-01 | -96.67 | $52.74 | 49900 |
| 2024-07-31 | -16.13 | $52.98 | 110500 |
| 2024-07-30 | -12.50 | $52.97 | 131327 |
| 2024-07-29 | 0.00 | $53.00 | 53302 |
| 2024-07-26 | -9.09 | $52.97 | 129114 |
| 2024-07-25 | -3.03 | $52.99 | 53827 |
| 2024-07-24 | -6.06 | $52.98 | 110300 |
| 2024-07-23 | -15.63 | $52.94 | 91901 |
| 2024-07-22 | -9.38 | $52.96 | 44000 |
| 2024-07-19 | -10.00 | $52.94 | 28500 |
| 2024-07-18 | -23.33 | $52.90 | 42074 |
| 2024-07-17 | -23.33 | $52.90 | 95528 |
| 2024-07-16 | -26.67 | $52.89 | 131826 |
| 2024-07-15 | -43.33 | $52.84 | 136800 |
| 2024-07-12 | -60.00 | $52.79 | 86800 |
| 2024-07-11 | -60.00 | $52.79 | 92400 |
| 2024-07-10 | -70.00 | $52.76 | 83800 |
| 2024-07-09 | -53.33 | $52.81 | 67000 |
| 2024-07-08 | -56.67 | $52.80 | 329442 |
| 2024-07-05 | -80.00 | $52.73 | 49600 |
| 2024-07-03 | -66.67 | $52.77 | 65412 |
| 2024-07-02 | -86.67 | $52.71 | 86300 |
| 2024-07-01 | -93.33 | $52.69 | 84200 |
| 2024-06-28 | -20.59 | $52.94 | 73108 |
| 2024-06-27 | -20.59 | $52.94 | 47900 |
| 2024-06-26 | -20.59 | $52.94 | 85348 |
| 2024-06-25 | -26.47 | $52.92 | 72600 |
| 2024-06-24 | -17.65 | $52.95 | 32300 |
| 2024-06-21 | -23.53 | $52.93 | 33900 |
| 2024-06-20 | -44.12 | $52.86 | 57625 |
| 2024-06-18 | -44.12 | $52.86 | 65626 |
| 2024-06-17 | -44.12 | $52.86 | 45100 |
| 2024-06-14 | -58.82 | $52.81 | 56000 |
| 2024-06-13 | -44.12 | $52.86 | 79022 |
| 2024-06-12 | -52.94 | $52.83 | 48700 |
| 2024-06-11 | -61.76 | $52.80 | 33102 |
| 2024-06-10 | -64.71 | $52.79 | 42741 |
| 2024-06-07 | -67.65 | $52.78 | 276019 |
| 2024-06-06 | -85.29 | $52.72 | 180716 |
| 2024-06-05 | -77.14 | $52.74 | 48100 |
| 2024-06-04 | -69.44 | $52.76 | 59100 |
| 2024-06-03 | -75.00 | $52.71 | 93900 |
| 2024-05-31 | -11.90 | $52.96 | 28900 |
| 2024-05-30 | -11.90 | $52.95 | 96415 |
| 2024-05-29 | -18.75 | $52.91 | 181925 |
| 2024-05-28 | -18.75 | $52.91 | 181822 |
| 2024-05-24 | -10.87 | $52.93 | 58700 |
| 2024-05-23 | -10.87 | $52.93 | 34917 |
| 2024-05-22 | -11.63 | $52.90 | 58914 |
| 2024-05-21 | -2.38 | $52.93 | 23324 |
| 2024-05-20 | -9.76 | $52.89 | 45700 |
| 2024-05-17 | -17.07 | $52.86 | 36800 |
| 2024-05-16 | -24.39 | $52.83 | 47500 |
| 2024-05-15 | -29.27 | $52.81 | 124636 |
| 2024-05-14 | -26.83 | $52.82 | 56737 |
| 2024-05-13 | -41.46 | $52.76 | 65500 |
| 2024-05-10 | -41.46 | $52.76 | 57500 |
| 2024-05-09 | -51.22 | $52.72 | 78100 |
| 2024-05-08 | -51.22 | $52.72 | 755600 |
| 2024-05-07 | -63.41 | $52.67 | 50000 |
| 2024-05-06 | -75.61 | $52.62 | 24700 |
| 2024-05-03 | -78.05 | $52.61 | 72438 |
| 2024-05-02 | -82.93 | $52.59 | 34614 |
| 2024-05-01 | -80.49 | $52.60 | 67312 |
| 2024-04-30 | -45.00 | $52.75 | 57100 |
| 2024-04-29 | -32.50 | $52.80 | 56341 |
| 2024-04-26 | -28.57 | $52.81 | 41908 |
| 2024-04-25 | -59.57 | $52.70 | 33400 |
| 2024-04-24 | -10.64 | $52.93 | 26718 |
| 2024-04-23 | -53.19 | $52.73 | 33900 |
| 2024-04-22 | -55.32 | $52.72 | 50800 |
| 2024-04-19 | -61.70 | $52.69 | 183000 |
| 2024-04-18 | -57.45 | $52.71 | 31900 |
| 2024-04-17 | -38.30 | $52.80 | 24600 |
| 2024-04-16 | -53.19 | $52.73 | 268600 |
| 2024-04-15 | -63.83 | $52.68 | 36900 |
| 2024-04-12 | -59.57 | $52.70 | 37400 |
| 2024-04-11 | -68.09 | $52.66 | 21505 |
| 2024-04-10 | -70.83 | $52.64 | 15300 |
| 2024-04-09 | -70.83 | $52.64 | 22900 |
| 2024-04-08 | -69.23 | $52.62 | 22221 |
| 2024-04-05 | -66.67 | $52.62 | 29238 |
| 2024-04-04 | -77.78 | $52.56 | 27137 |
| 2024-04-03 | -72.41 | $52.56 | 45600 |
| 2024-04-02 | -67.24 | $52.59 | 45706 |
| 2024-04-01 | -63.08 | $52.57 | 24300 |
| 2024-03-28 | -24.62 | $52.82 | 22235 |
| 2024-03-27 | -11.54 | $52.79 | 36500 |
| 2024-03-26 | -21.15 | $52.74 | 123600 |
| 2024-03-25 | -7.14 | $52.72 | 14525 |
| 2024-03-22 | -16.22 | $52.64 | 22400 |
| 2024-03-21 | -22.86 | $52.60 | 38806 |
| 2024-03-20 | -5.71 | $52.66 | 19614 |
| 2024-03-19 | -17.14 | $52.62 | 17600 |
| 2024-03-18 | -22.86 | $52.60 | 16824 |
| 2024-03-15 | -40.00 | $52.54 | 23600 |
| 2024-03-14 | -22.86 | $52.60 | 19400 |
| 2024-03-13 | -22.86 | $52.60 | 43300 |
| 2024-03-12 | -40.00 | $52.54 | 15008 |
| 2024-03-11 | -42.86 | $52.53 | 13100 |
| 2024-03-08 | -60.00 | $52.47 | 16700 |
| 2024-03-07 | -60.00 | $52.47 | 38300 |
| 2024-03-06 | -55.26 | $52.47 | 15018 |
| 2024-03-05 | -71.05 | $52.41 | 22000 |
| 2024-03-04 | -60.53 | $52.45 | 21930 |
| 2024-03-01 | -92.11 | $52.33 | 32600 |
| 2024-02-29 | -10.00 | $52.64 | 60309 |
| 2024-02-28 | -13.64 | $52.66 | 27600 |
| 2024-02-27 | -29.55 | $52.59 | 104629 |
| 2024-02-26 | -36.36 | $52.56 | 26504 |
| 2024-02-23 | -38.64 | $52.55 | 27217 |
| 2024-02-22 | -45.45 | $52.52 | 20637 |
| 2024-02-21 | -38.64 | $52.55 | 16100 |
| 2024-02-20 | -50.00 | $52.50 | 29508 |
| 2024-02-16 | -47.73 | $52.51 | 18300 |
| 2024-02-15 | -54.55 | $52.48 | 21706 |
| 2024-02-14 | -52.27 | $52.49 | 87700 |
| 2024-02-13 | -20.45 | $52.63 | 19600 |
| 2024-02-12 | -56.82 | $52.47 | 16619 |
| 2024-02-09 | -63.64 | $52.44 | 46900 |
| 2024-02-08 | -56.82 | $52.47 | 41300 |
| 2024-02-07 | -77.27 | $52.38 | 198300 |
| 2024-02-06 | -65.38 | $52.38 | 109347 |
| 2024-02-05 | -69.23 | $52.36 | 29500 |
| 2024-02-02 | -69.81 | $52.35 | 35800 |
| 2024-02-01 | -75.00 | $52.30 | 38800 |
| 2024-01-31 | -16.07 | $52.63 | 23800 |
| 2024-01-30 | -6.78 | $52.61 | 23400 |
| 2024-01-29 | -13.56 | $52.57 | 31404 |
| 2024-01-26 | -15.25 | $52.56 | 24631 |
| 2024-01-25 | -10.53 | $52.57 | 36904 |
| 2024-01-24 | -16.98 | $52.50 | 15800 |
| 2024-01-23 | 0.00 | $52.54 | 41400 |
| 2024-01-22 | -4.55 | $52.48 | 52400 |
| 2024-01-19 | -20.45 | $52.41 | 43248 |
| 2024-01-18 | -25.00 | $52.39 | 39914 |
| 2024-01-17 | -22.73 | $52.40 | 27118 |
| 2024-01-16 | -27.27 | $52.38 | 22727 |
| 2024-01-12 | -25.00 | $52.39 | 50024 |
| 2024-01-11 | -45.45 | $52.30 | 59209 |
| 2024-01-10 | -47.73 | $52.29 | 16740 |
| 2024-01-09 | -43.18 | $52.31 | 29700 |
| 2024-01-08 | -59.09 | $52.24 | 20300 |
| 2024-01-05 | -59.09 | $52.24 | 21334 |
| 2024-01-04 | -56.82 | $52.25 | 66931 |
| 2024-01-03 | -72.73 | $52.18 | 21600 |
| 2024-01-02 | -65.91 | $52.21 | 33600 |
| 2023-12-29 | -86.05 | $52.13 | 16212 |
| 2023-12-28 | -90.70 | $52.11 | 11616 |
| 2023-12-27 | -86.05 | $52.13 | 25038 |
| 2023-12-26 | -48.84 | $52.29 | 23521 |
| 2023-12-22 | -39.53 | $52.33 | 43800 |
| 2023-12-21 | -37.84 | $52.30 | 28200 |
| 2023-12-20 | -24.32 | $52.35 | 21900 |
| 2023-12-19 | -29.73 | $52.33 | 54400 |
| 2023-12-18 | -48.65 | $52.26 | 16700 |
| 2023-12-15 | -48.65 | $52.26 | 34900 |
| 2023-12-14 | -67.57 | $52.19 | 57400 |
| 2023-12-13 | -48.65 | $52.26 | 45238 |
| 2023-12-12 | -72.50 | $52.15 | 30600 |
| 2023-12-11 | -70.83 | $52.10 | 381921 |
| 2023-12-08 | -42.86 | $52.20 | 204201 |
| 2023-12-07 | -60.71 | $52.10 | 30500 |
| 2023-12-06 | -57.14 | $52.12 | 32300 |
| 2023-12-05 | -57.14 | $52.12 | 40820 |
| 2023-12-04 | -57.14 | $52.12 | 38800 |
| 2023-12-01 | -57.14 | $52.12 | 16300 |
| 2023-11-30 | -30.36 | $52.27 | 16800 |
| 2023-11-29 | 0.00 | $52.44 | 302814 |
| 2023-11-28 | -9.09 | $52.28 | 30222 |
| 2023-11-27 | -15.91 | $52.25 | 37721 |
| 2023-11-24 | -25.00 | $52.21 | 15128 |
| 2023-11-22 | -11.36 | $52.27 | 82718 |
| 2023-11-21 | 0.00 | $52.32 | 443406 |
| 2023-11-20 | -3.13 | $52.19 | 35925 |
| 2023-11-17 | -12.50 | $52.16 | 30200 |
| 2023-11-16 | -9.38 | $52.17 | 18100 |
| 2023-11-15 | -44.19 | $52.12 | 17700 |
| 2023-11-14 | -58.14 | $52.06 | 12721 |
| 2023-11-13 | -65.12 | $52.03 | 92700 |
| 2023-11-10 | -97.67 | $51.89 | 33200 |
| 2023-11-09 | -80.95 | $51.97 | 30200 |
| 2023-11-08 | -92.86 | $51.92 | 37601 |
| 2023-11-07 | -66.67 | $52.03 | 27100 |
| 2023-11-06 | -83.33 | $51.96 | 20800 |
| 2023-11-03 | -90.48 | $51.93 | 50254 |
| 2023-11-02 | -83.33 | $51.96 | 136130 |
| 2023-11-01 | -85.71 | $51.95 | 135800 |
| 2023-10-31 | -40.00 | $52.15 | 34100 |
| 2023-10-30 | -52.50 | $52.10 | 32522 |
| 2023-10-27 | -57.50 | $52.08 | 22426 |
| 2023-10-26 | -62.50 | $52.06 | 27200 |
| 2023-10-25 | -57.50 | $52.08 | 21116 |
| 2023-10-24 | -55.00 | $52.09 | 55100 |
| 2023-10-23 | -60.00 | $52.07 | 51100 |
| 2023-10-20 | -52.50 | $52.10 | 19900 |
| 2023-10-19 | -67.50 | $52.04 | 27700 |
| 2023-10-18 | -69.44 | $52.02 | 59200 |
| 2023-10-17 | -69.44 | $52.02 | 19125 |
| 2023-10-16 | -69.44 | $52.02 | 28000 |
| 2023-10-13 | -69.44 | $52.02 | 493100 |
| 2023-10-12 | -72.22 | $52.01 | 24100 |
| 2023-10-11 | -83.33 | $51.97 | 22117 |
| 2023-10-10 | -66.67 | $52.03 | 14045 |
| 2023-10-09 | -80.56 | $51.98 | 12000 |
| 2023-10-06 | -77.78 | $51.99 | 61709 |
| 2023-10-05 | -88.89 | $51.95 | 17310 |
| 2023-10-04 | -89.19 | $51.94 | 23402 |
| 2023-10-03 | -75.00 | $51.97 | 20500 |
| 2023-10-02 | -68.29 | $51.99 | 31415 |
| 2023-09-29 | -26.83 | $52.16 | 27109 |
| 2023-09-28 | -26.83 | $52.16 | 147129 |
| 2023-09-27 | -26.83 | $52.16 | 34500 |
| 2023-09-26 | -11.76 | $52.16 | 20400 |
| 2023-09-25 | -20.59 | $52.13 | 12909 |
| 2023-09-22 | -20.59 | $52.13 | 9900 |
| 2023-09-21 | -20.59 | $52.13 | 13612 |
| 2023-09-20 | -52.94 | $52.02 | 24800 |
| 2023-09-19 | -41.18 | $52.06 | 31534 |
| 2023-09-18 | -38.24 | $52.07 | 86900 |
| 2023-09-15 | -33.33 | $52.03 | 45200 |
| 2023-09-14 | -40.00 | $52.01 | 41800 |
| 2023-09-13 | -46.67 | $51.99 | 301900 |
| 2023-09-12 | -56.67 | $51.96 | 32900 |
| 2023-09-11 | -60.00 | $51.95 | 6600 |
| 2023-09-08 | -67.74 | $51.92 | 53007 |
| 2023-09-07 | -69.70 | $51.90 | 24800 |
| 2023-09-06 | -60.53 | $51.90 | 36100 |
| 2023-09-05 | -63.16 | $51.89 | 30826 |
| 2023-09-01 | -68.42 | $51.87 | 18500 |
| 2023-08-31 | -2.63 | $52.12 | 24100 |
| 2023-08-30 | -7.89 | $52.10 | 37500 |
| 2023-08-29 | -12.82 | $52.08 | 18500 |
| 2023-08-28 | -14.04 | $52.05 | 15600 |
| 2023-08-25 | -15.79 | $52.04 | 18100 |
| 2023-08-24 | -21.05 | $52.01 | 15901 |
| 2023-08-23 | -22.81 | $52.00 | 25700 |
| 2023-08-22 | -22.81 | $52.00 | 17049 |
| 2023-08-21 | -25.45 | $51.97 | 11807 |
| 2023-08-18 | -29.09 | $51.95 | 24417 |
| 2023-08-17 | -18.75 | $51.95 | 46746 |
| 2023-08-16 | -27.08 | $51.91 | 34320 |
| 2023-08-15 | -29.17 | $51.90 | 9100 |
| 2023-08-14 | -41.67 | $51.84 | 15300 |
| 2023-08-11 | -43.75 | $51.83 | 34800 |
| 2023-08-10 | -40.74 | $51.82 | 5600 |
| 2023-08-09 | -48.15 | $51.78 | 25811 |
| 2023-08-08 | -46.30 | $51.79 | 4429 |
| 2023-08-07 | -48.15 | $51.78 | 13504 |
| 2023-08-04 | -51.85 | $51.76 | 22046 |
| 2023-08-03 | -48.15 | $51.78 | 10508 |
| 2023-08-02 | -50.91 | $51.76 | 17800 |
| 2023-08-01 | -46.43 | $51.78 | 18813 |
| 2023-07-31 | -17.24 | $51.94 | 13200 |
| 2023-07-28 | -2.08 | $51.93 | 11943 |
| 2023-07-27 | -2.13 | $51.92 | 20000 |
| 2023-07-26 | -2.56 | $51.84 | 70642 |
| 2023-07-25 | -2.70 | $51.82 | 80409 |
| 2023-07-24 | -8.11 | $51.80 | 30605 |
| 2023-07-21 | -8.82 | $51.77 | 6300 |
| 2023-07-20 | -21.43 | $51.68 | 159300 |
| 2023-07-19 | -22.22 | $51.67 | 54300 |
| 2023-07-18 | -26.09 | $51.63 | 11937 |
| 2023-07-17 | -34.78 | $51.61 | 16207 |
| 2023-07-14 | -53.85 | $51.55 | 73500 |
| 2023-07-13 | -42.31 | $51.58 | 10721 |
| 2023-07-12 | -50.00 | $51.55 | 37800 |
| 2023-07-11 | -43.33 | $51.56 | 44000 |
| 2023-07-10 | -48.39 | $51.54 | 21400 |
| 2023-07-07 | -45.71 | $51.53 | 10414 |
| 2023-07-06 | -51.35 | $51.50 | 28200 |
| 2023-07-05 | -56.76 | $51.48 | 13827 |
| 2023-07-03 | -54.76 | $51.46 | 11300 |
| 2023-06-30 | -4.65 | $51.67 | 17445 |
| 2023-06-29 | -4.76 | $51.64 | 22300 |
| 2023-06-28 | -9.52 | $51.62 | 83703 |
| 2023-06-27 | -9.76 | $51.61 | 27400 |
| 2023-06-26 | -2.63 | $51.61 | 8200 |
| 2023-06-23 | 0.00 | $51.59 | 6411 |
| 2023-06-22 | -5.71 | $51.57 | 16900 |
| 2023-06-21 | -11.76 | $51.54 | 21600 |
| 2023-06-20 | -6.67 | $51.52 | 15500 |
| 2023-06-16 | -6.67 | $51.52 | 41326 |
| 2023-06-15 | -25.93 | $51.44 | 103700 |
| 2023-06-14 | -22.22 | $51.45 | 7800 |
| 2023-06-13 | -33.33 | $51.42 | 12833 |
| 2023-06-12 | -40.74 | $51.40 | 14343 |
| 2023-06-09 | -44.44 | $51.39 | 2417 |
| 2023-06-08 | -55.56 | $51.36 | 12900 |
| 2023-06-07 | -66.67 | $51.33 | 20200 |
| 2023-06-06 | -76.47 | $51.32 | 4200 |
| 2023-06-05 | -85.29 | $51.29 | 12483 |
| 2023-06-02 | -88.24 | $51.28 | 9500 |
| 2023-06-01 | -94.12 | $51.26 | 136518 |
| 2023-05-31 | -33.33 | $51.49 | 6142 |
| 2023-05-30 | -33.33 | $51.49 | 7900 |
| 2023-05-26 | -44.44 | $51.46 | 16100 |
| 2023-05-25 | -29.63 | $51.50 | 5900 |
| 2023-05-24 | -48.15 | $51.45 | 4300 |
| 2023-05-23 | -51.85 | $51.44 | 9800 |
| 2023-05-22 | -55.56 | $51.43 | 6000 |
| 2023-05-19 | -59.26 | $51.42 | 13612 |
| 2023-05-18 | -62.96 | $51.41 | 4300 |
| 2023-05-17 | -62.96 | $51.41 | 1732 |
| 2023-05-16 | -70.37 | $51.39 | 1900 |
| 2023-05-15 | -81.48 | $51.36 | 19121 |
| 2023-05-12 | -77.78 | $51.37 | 4949 |
| 2023-05-11 | -82.14 | $51.35 | 4816 |
| 2023-05-10 | -77.42 | $51.34 | 1000 |
| 2023-05-09 | -61.29 | $51.39 | 20900 |
| 2023-05-08 | -59.26 | $51.38 | 13000 |
| 2023-05-05 | -62.07 | $51.36 | 12440 |
| 2023-05-04 | -68.97 | $51.34 | 31102 |
| 2023-05-03 | -65.63 | $51.33 | 135000 |
| 2023-05-02 | -47.73 | $51.33 | 4932 |
| 2023-05-01 | -51.11 | $51.31 | 6500 |
| 2023-04-28 | -6.67 | $51.51 | 11214 |
| 2023-04-27 | -5.00 | $51.47 | 5600 |
| 2023-04-26 | -10.00 | $51.45 | 11342 |
| 2023-04-25 | -2.78 | $51.44 | 10300 |
| 2023-04-24 | -5.71 | $51.42 | 5804 |
| 2023-04-21 | -2.94 | $51.42 | 8337 |
| 2023-04-20 | -2.78 | $51.39 | 1900 |
| 2023-04-19 | -2.56 | $51.38 | 2800 |
| 2023-04-18 | 0.00 | $51.38 | 5013 |
| 2023-04-17 | -18.42 | $51.31 | 4300 |
| 2023-04-14 | -18.42 | $51.31 | 6100 |
| 2023-04-13 | -9.09 | $51.30 | 3200 |
| 2023-04-12 | -6.06 | $51.31 | 5800 |
| 2023-04-11 | -14.71 | $51.29 | 5221 |
| 2023-04-10 | -48.08 | $51.27 | 3700 |
| 2023-04-06 | -47.27 | $51.29 | 3500 |
| 2023-04-05 | -56.36 | $51.24 | 3000 |
| 2023-04-04 | -76.79 | $51.13 | 5104 |
| 2023-04-03 | -78.57 | $51.12 | 4410 |
| 2023-03-31 | -41.07 | $51.33 | 3326 |
| 2023-03-30 | -51.79 | $51.27 | 8200 |
| 2023-03-29 | -51.79 | $51.27 | 1301 |
| 2023-03-28 | -74.39 | $51.21 | 5500 |
| 2023-03-27 | -75.61 | $51.20 | 6406 |
| 2023-03-24 | -75.61 | $51.20 | 2609 |
| 2023-03-23 | -81.71 | $51.15 | 6200 |
| 2023-03-22 | -81.71 | $51.15 | 5000 |
| 2023-03-21 | -92.31 | $51.10 | 18601 |
| 2023-03-20 | -70.51 | $51.27 | 5100 |
| 2023-03-17 | -72.97 | $51.28 | 4448 |
| 2023-03-16 | -90.54 | $51.15 | 4700 |
| 2023-03-15 | -68.06 | $51.33 | 17700 |
| 2023-03-14 | -97.06 | $51.16 | 17600 |
| 2023-03-13 | -86.84 | $51.49 | 9900 |
| 2023-03-10 | -91.18 | $51.51 | 23247 |
| 2023-03-09 | -88.24 | $51.52 | 4800 |
| 2023-03-08 | -82.22 | $51.56 | 38419 |
| 2023-03-07 | -88.89 | $51.53 | 11133 |
| 2023-03-06 | -71.19 | $51.51 | 38324 |
| 2023-03-03 | -69.49 | $51.52 | 14800 |
| 2023-03-02 | -71.67 | $51.50 | 23800 |
| 2023-03-01 | -62.86 | $51.49 | 33000 |
| 2023-02-28 | -38.57 | $51.66 | 175800 |
| 2023-02-27 | -41.43 | $51.64 | 19445 |
| 2023-02-24 | -42.86 | $51.63 | 5400 |
| 2023-02-23 | -37.14 | $51.67 | 700 |
| 2023-02-22 | -42.86 | $51.63 | 3320 |
| 2023-02-21 | -38.57 | $51.66 | 2200 |
| 2023-02-17 | -40.00 | $51.65 | 4500 |
| 2023-02-16 | -37.14 | $51.67 | 8322 |
| 2023-02-15 | -43.66 | $51.62 | 2223 |
| 2023-02-14 | -46.67 | $51.58 | 5007 |
| 2023-02-13 | -27.37 | $51.67 | 6102 |
| 2023-02-10 | -28.57 | $51.63 | 2011 |
| 2023-02-09 | -26.61 | $51.64 | 8831 |
| 2023-02-08 | -25.41 | $51.62 | 499800 |
| 2023-02-07 | -10.34 | $51.48 | 132 |
| 2023-02-06 | -26.44 | $51.34 | 2400 |
| 2023-02-03 | -25.29 | $51.35 | 2800 |
| 2023-02-02 | -23.86 | $51.36 | 11733 |
| 2023-02-01 | -33.33 | $51.25 | 2600 |
| 2023-01-31 | -3.57 | $51.50 | 3100 |
| 2023-01-30 | -4.44 | $51.49 | 1220 |
| 2023-01-27 | -12.50 | $51.41 | 2000 |
| 2023-01-26 | -16.67 | $51.37 | 4027 |
| 2023-01-25 | -19.79 | $51.34 | 2900 |
| 2023-01-24 | -21.88 | $51.32 | 1222 |
| 2023-01-23 | -25.00 | $51.29 | 2900 |
| 2023-01-20 | -25.00 | $51.29 | 5900 |
| 2023-01-19 | -2.99 | $51.22 | 8020 |
| 2023-01-18 | -3.17 | $51.18 | 2642 |
| 2023-01-17 | 0.00 | $51.01 | 1517 |
| 2023-01-13 | 0.00 | $50.90 | 3100 |
| 2023-01-12 | -14.71 | $50.86 | 1822 |
| 2023-01-11 | -41.03 | $50.75 | 9400 |
| 2023-01-10 | -43.90 | $50.73 | 1214 |
| 2023-01-09 | -39.53 | $50.74 | 600 |
| 2023-01-06 | -40.43 | $50.72 | 100 |
| 2023-01-05 | -46.81 | $50.69 | 641 |
| 2023-01-04 | -46.81 | $50.69 | 500 |
| 2023-01-03 | -37.50 | $50.73 | 300 |
| 2022-12-30 | -58.33 | $50.63 | 1900 |
| 2022-12-29 | -44.74 | $50.57 | 800 |
| 2022-12-28 | -44.74 | $50.57 | 300 |
| 2022-12-27 | -17.11 | $50.78 | 3301 |
| 2022-12-23 | -17.11 | $50.78 | 200 |
| 2022-12-22 | -22.37 | $50.74 | 100 |
| 2022-12-21 | -26.32 | $50.71 | 700 |
| 2022-12-20 | -28.95 | $50.69 | 2400 |
| 2022-12-19 | -28.95 | $50.69 | 2806 |
| 2022-12-16 | -32.89 | $50.66 | 848 |
| 2022-12-15 | -39.47 | $50.61 | 4900 |
| 2022-12-14 | -23.17 | $50.72 | 6900 |
| 2022-12-13 | -37.14 | $50.53 | 631 |
| 2022-12-12 | -36.11 | $50.53 | 6649 |
| 2022-12-09 | -32.56 | $50.51 | 2700 |
| 2022-12-08 | -37.21 | $50.47 | 400 |
| 2022-12-07 | -37.08 | $50.46 | 923 |
| 2022-12-06 | -35.42 | $50.45 | 2700 |
| 2022-12-05 | -37.50 | $50.43 | 100 |
| 2022-12-02 | -37.11 | $50.43 | 1349 |
| 2022-12-01 | -35.19 | $50.41 | 520 |
| 2022-11-30 | -13.64 | $50.64 | 6800 |
| 2022-11-29 | -13.39 | $50.64 | 22703 |
| 2022-11-28 | -17.86 | $50.59 | 1123 |
| 2022-11-25 | -19.64 | $50.57 | 1423 |
| 2022-11-23 | -21.43 | $50.55 | 2700 |
| 2022-11-22 | -23.21 | $50.53 | 3600 |
| 2022-11-21 | -20.37 | $50.53 | 18715 |
| 2022-11-18 | -1.22 | $50.48 | 3346 |
| 2022-11-17 | -1.56 | $50.30 | 4346 |
| 2022-11-16 | 0.00 | $50.12 | 3131 |
| 2022-11-15 | -2.13 | $50.10 | 1600 |
| 2022-11-14 | -4.44 | $50.07 | 700 |
| 2022-11-11 | -5.41 | $49.93 | 300 |
| 2022-11-10 | -5.41 | $49.93 | 813 |
| 2022-11-09 | -5.88 | $49.90 | 2300 |
| 2022-11-08 | -6.90 | $49.85 | 1744 |
| 2022-11-07 | -28.95 | $49.85 | 2100 |
| 2022-11-04 | -45.65 | $49.83 | 1402 |
| 2022-11-03 | -64.58 | $49.75 | 2200 |
| 2022-11-02 | -77.08 | $49.69 | 400 |
| 2022-11-01 | -81.25 | $49.67 | 3305 |
| 2022-10-31 | -47.92 | $49.83 | 2406 |
| 2022-10-28 | -56.25 | $49.79 | 402 |
| 2022-10-27 | -79.22 | $49.74 | 110 |
| 2022-10-26 | -80.22 | $49.76 | 100 |
| 2022-10-25 | -80.61 | $49.77 | 1224 |
| 2022-10-24 | -82.65 | $49.75 | 345 |
| 2022-10-21 | -87.16 | $49.72 | 100 |
| 2022-10-20 | -92.92 | $49.66 | 500 |
| 2022-10-19 | -92.04 | $49.67 | 800 |
| 2022-10-18 | -92.92 | $49.66 | 1247 |
| 2022-10-17 | -95.76 | $49.63 | 1000 |
| 2022-10-14 | -100.00 | $49.58 | 726 |
| 2022-10-13 | -94.95 | $49.82 | 910 |
| 2022-10-12 | -97.00 | $49.80 | 3126 |
| 2022-10-11 | -85.00 | $49.92 | 5600 |
| 2022-10-10 | -76.15 | $50.03 | 900 |
| 2022-10-07 | -74.31 | $50.05 | 1600 |
| 2022-10-06 | -90.83 | $49.87 | 610 |
| 2022-10-05 | -93.58 | $49.84 | 900 |
| 2022-10-04 | -96.33 | $49.81 | 800 |
| 2022-10-03 | -92.66 | $49.85 | 9547 |
| 2022-09-30 | -100.00 | $50.33 | 514 |
| 2022-09-29 | -100.00 | $50.47 | 2300 |
| 2022-09-28 | -90.24 | $50.52 | 1520 |
| 2022-09-27 | -92.31 | $50.53 | 3314 |
| 2022-09-26 | -80.00 | $50.67 | 100 |
| 2022-09-23 | -85.19 | $50.68 | 2000 |
| 2022-09-22 | -94.55 | $50.63 | 10126 |
| 2022-09-21 | -95.16 | $50.63 | 604 |
| 2022-09-20 | -85.71 | $50.76 | 500 |
| 2022-09-19 | -87.50 | $50.75 | 100 |
| 2022-09-16 | -91.53 | $50.73 | 300 |
| 2022-09-15 | -85.71 | $50.77 | — |
| 2022-09-14 | -88.24 | $50.76 | 801 |
| 2022-09-13 | -73.53 | $50.86 | 202 |
| 2022-09-12 | -76.47 | $50.84 | 129 |
| 2022-09-09 | -75.00 | $50.85 | 900 |
| 2022-09-08 | -92.65 | $50.73 | 427 |
| 2022-09-07 | -94.12 | $50.72 | 122 |
| 2022-09-06 | -90.28 | $50.71 | 100 |
| 2022-09-02 | -86.67 | $50.71 | 100 |
| 2022-09-01 | -86.08 | $50.68 | 400 |
| 2022-08-31 | -54.65 | $50.89 | 100 |
| 2022-08-30 | -54.08 | $50.83 | 838 |
| 2022-08-29 | -43.88 | $50.93 | 243 |
| 2022-08-26 | -24.49 | $51.12 | 708 |
| 2022-08-25 | -22.33 | $51.13 | 2500 |
| 2022-08-24 | -14.42 | $51.21 | 1000 |
| 2022-08-23 | -12.61 | $51.21 | 635 |
| 2022-08-22 | -14.06 | $51.18 | 100 |
| 2022-08-19 | -14.06 | $51.18 | 111 |
| 2022-08-18 | -3.91 | $51.31 | 54 |
| 2022-08-17 | -4.08 | $51.30 | 1115 |
| 2022-08-16 | -3.68 | $51.17 | 500 |
| 2022-08-15 | -4.38 | $51.16 | 100 |
| 2022-08-12 | -5.11 | $51.15 | 600 |
| 2022-08-11 | -4.39 | $50.91 | 200 |
| 2022-08-10 | -4.39 | $50.91 | 219 |
| 2022-08-09 | -6.74 | $50.65 | 3209 |
| 2022-08-08 | -1.16 | $50.67 | 744 |
| 2022-08-05 | 0.00 | $50.57 | 100 |
| 2022-08-04 | -8.11 | $50.50 | 900 |
| 2022-08-03 | -6.67 | $50.38 | 100 |
| 2022-08-02 | 0.00 | $50.42 | 200 |
| 2022-08-01 | 0.00 | $50.40 | 100 |
| 2022-07-29 | -10.53 | $50.33 | 200 |
| 2022-07-28 | -15.25 | $50.32 | 725 |
| 2022-07-27 | -40.68 | $50.17 | — |
| 2022-07-26 | -55.93 | $50.08 | 100 |
| 2022-07-25 | -55.93 | $50.08 | 700 |
| 2022-07-22 | -54.10 | $50.10 | 520 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.02
2026-07-17
Close Price
$52.90
Vol: 192169Average Directional Index - Detailed Analysis
Minimum
5.09
Average
25.13
Maximum
79.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.02 | $52.90 | 192169 |
| 2026-07-16 | 24.88 | $52.85 | 209861 |
| 2026-07-15 | 24.26 | $52.85 | 154273 |
| 2026-07-14 | 23.91 | $52.83 | 340842 |
| 2026-07-13 | 23.54 | $52.79 | 111043 |
| 2026-07-10 | 23.04 | $52.73 | 140134 |
| 2026-07-09 | 22.17 | $52.80 | 124211 |
| 2026-07-08 | 21.47 | $52.81 | 381849 |
| 2026-07-07 | 20.72 | $52.81 | 154603 |
| 2026-07-06 | 19.73 | $52.76 | 230800 |
| 2026-07-02 | 18.72 | $52.78 | 162100 |
| 2026-07-01 | 17.35 | $52.76 | 275000 |
| 2026-06-30 | 15.90 | $52.95 | 174500 |
| 2026-06-29 | 15.41 | $52.95 | 1.3M |
| 2026-06-26 | 14.89 | $52.93 | 148700 |
| 2026-06-25 | 14.34 | $52.92 | 109131 |
| 2026-06-24 | 13.83 | $52.94 | 139118 |
| 2026-06-23 | 13.09 | $52.92 | 110115 |
| 2026-06-22 | 12.11 | $52.94 | 184783 |
| 2026-06-18 | 12.59 | $52.92 | 127467 |
| 2026-06-17 | 12.88 | $52.88 | 81900 |
| 2026-06-16 | 13.31 | $52.91 | 188200 |
| 2026-06-15 | 13.77 | $52.83 | 110217 |
| 2026-06-12 | 14.21 | $52.87 | 102125 |
| 2026-06-11 | 14.78 | $52.85 | 135400 |
| 2026-06-10 | 15.15 | $52.83 | 117000 |
| 2026-06-09 | 15.55 | $52.83 | 178527 |
| 2026-06-08 | 15.97 | $52.81 | 121628 |
| 2026-06-05 | 16.50 | $52.79 | 111700 |
| 2026-06-04 | 16.95 | $52.79 | 118530 |
| 2026-06-03 | 17.34 | $52.79 | 125005 |
| 2026-06-02 | 17.37 | $52.79 | 166800 |
| 2026-06-01 | 17.40 | $52.77 | 261000 |
| 2026-05-29 | 17.43 | $52.95 | 175200 |
| 2026-05-28 | 17.11 | $52.94 | 123179 |
| 2026-05-27 | 16.93 | $52.94 | 66340 |
| 2026-05-26 | 16.49 | $52.94 | 125000 |
| 2026-05-22 | 16.18 | $52.92 | 120819 |
| 2026-05-21 | 15.85 | $52.89 | 108400 |
| 2026-05-20 | 15.75 | $52.88 | 105408 |
| 2026-05-19 | 15.73 | $52.86 | 106600 |
| 2026-05-18 | 15.78 | $52.86 | 296000 |
| 2026-05-15 | 15.62 | $52.83 | 145700 |
| 2026-05-14 | 15.45 | $52.84 | 156800 |
| 2026-05-13 | 15.65 | $52.85 | 196800 |
| 2026-05-12 | 15.86 | $52.80 | 184800 |
| 2026-05-11 | 16.31 | $52.77 | 102800 |
| 2026-05-08 | 16.95 | $52.76 | 113133 |
| 2026-05-07 | 17.71 | $52.76 | 191500 |
| 2026-05-06 | 18.50 | $52.74 | 115635 |
| 2026-05-05 | 19.38 | $52.72 | 375943 |
| 2026-05-04 | 20.31 | $52.69 | 280300 |
| 2026-05-01 | 20.81 | $52.68 | 506117 |
| 2026-04-30 | 21.34 | $52.85 | 90800 |
| 2026-04-29 | 21.66 | $52.83 | 123800 |
| 2026-04-28 | 22.31 | $52.82 | 169800 |
| 2026-04-27 | 22.99 | $52.78 | 85706 |
| 2026-04-24 | 24.02 | $52.77 | 166700 |
| 2026-04-23 | 25.28 | $52.70 | 75018 |
| 2026-04-22 | 26.17 | $52.70 | 84600 |
| 2026-04-21 | 26.92 | $52.65 | 166335 |
| 2026-04-20 | 27.61 | $52.69 | 105100 |
| 2026-04-17 | 28.72 | $52.68 | 318500 |
| 2026-04-16 | 29.70 | $52.64 | 149900 |
| 2026-04-15 | 30.35 | $52.62 | 220669 |
| 2026-04-14 | 30.84 | $52.60 | 185503 |
| 2026-04-13 | 31.35 | $52.56 | 90109 |
| 2026-04-10 | 31.89 | $52.55 | 133600 |
| 2026-04-09 | 32.27 | $52.54 | 123100 |
| 2026-04-08 | 32.50 | $52.56 | 254744 |
| 2026-04-07 | 32.65 | $52.50 | 155648 |
| 2026-04-06 | 32.34 | $52.50 | 175000 |
| 2026-04-02 | 32.15 | $52.50 | 164912 |
| 2026-04-01 | 31.76 | $52.48 | 84900 |
| 2026-03-31 | 31.34 | $52.70 | 189900 |
| 2026-03-30 | 31.71 | $52.66 | 146314 |
| 2026-03-27 | 32.09 | $52.63 | 400700 |
| 2026-03-26 | 32.22 | $52.66 | 166121 |
| 2026-03-25 | 32.51 | $52.64 | 125539 |
| 2026-03-24 | 32.45 | $52.58 | 222337 |
| 2026-03-23 | 32.39 | $52.63 | 222100 |
| 2026-03-20 | 32.41 | $52.57 | 148400 |
| 2026-03-19 | 31.58 | $52.58 | 143200 |
| 2026-03-18 | 31.08 | $52.54 | 99871 |
| 2026-03-17 | 30.82 | $52.56 | 166400 |
| 2026-03-16 | 30.60 | $52.56 | 300047 |
| 2026-03-13 | 29.84 | $52.51 | 126300 |
| 2026-03-12 | 29.17 | $52.50 | 515100 |
| 2026-03-11 | 28.46 | $52.51 | 95730 |
| 2026-03-10 | 27.80 | $52.49 | 187500 |
| 2026-03-09 | 26.59 | $52.47 | 219817 |
| 2026-03-06 | 24.38 | $52.48 | 312700 |
| 2026-03-05 | 22.13 | $52.44 | 194953 |
| 2026-03-04 | 19.86 | $52.49 | 226335 |
| 2026-03-03 | 17.50 | $52.66 | 256641 |
| 2026-03-02 | 15.48 | $52.69 | 846822 |
| 2026-02-27 | 13.56 | $52.90 | 125600 |
| 2026-02-26 | 13.43 | $52.94 | 88400 |
| 2026-02-25 | 13.54 | $52.97 | 170400 |
| 2026-02-24 | 13.65 | $52.93 | 176353 |
| 2026-02-23 | 13.62 | $52.92 | 239046 |
| 2026-02-20 | 13.58 | $52.90 | 113419 |
| 2026-02-19 | 13.89 | $52.95 | 235027 |
| 2026-02-18 | 14.23 | $52.90 | 131100 |
| 2026-02-17 | 14.29 | $52.90 | 128827 |
| 2026-02-13 | 14.37 | $52.89 | 299168 |
| 2026-02-12 | 14.55 | $52.90 | 300949 |
| 2026-02-11 | 14.61 | $52.88 | 156226 |
| 2026-02-10 | 14.67 | $52.85 | 569300 |
| 2026-02-09 | 14.74 | $52.88 | 198100 |
| 2026-02-06 | 14.81 | $52.87 | 173026 |
| 2026-02-05 | 14.54 | $52.85 | 205700 |
| 2026-02-04 | 14.34 | $52.86 | 240279 |
| 2026-02-03 | 14.13 | $52.85 | 279230 |
| 2026-02-02 | 14.13 | $52.86 | 143857 |
| 2026-01-30 | 14.13 | $53.04 | 104200 |
| 2026-01-29 | 13.96 | $53.03 | 85927 |
| 2026-01-28 | 13.78 | $53.06 | 174500 |
| 2026-01-27 | 13.21 | $53.03 | 109100 |
| 2026-01-26 | 12.77 | $53.02 | 117633 |
| 2026-01-23 | 12.31 | $53.00 | 463200 |
| 2026-01-22 | 11.98 | $52.97 | 550535 |
| 2026-01-21 | 11.97 | $52.96 | 1.8M |
| 2026-01-20 | 11.96 | $52.91 | 730318 |
| 2026-01-16 | 12.39 | $52.87 | 132900 |
| 2026-01-15 | 12.72 | $52.84 | 143900 |
| 2026-01-14 | 12.85 | $52.82 | 135300 |
| 2026-01-13 | 12.62 | $52.81 | 485048 |
| 2026-01-12 | 12.39 | $52.78 | 921820 |
| 2026-01-09 | 12.14 | $52.83 | 540000 |
| 2026-01-08 | 11.88 | $52.78 | 483900 |
| 2026-01-07 | 11.50 | $52.78 | 302764 |
| 2026-01-06 | 11.24 | $52.79 | 340500 |
| 2026-01-05 | 11.11 | $52.79 | 243700 |
| 2026-01-02 | 10.97 | $52.84 | 155741 |
| 2025-12-31 | 11.18 | $52.81 | 173911 |
| 2025-12-30 | 11.05 | $52.82 | 274300 |
| 2025-12-29 | 10.82 | $52.80 | 160700 |
| 2025-12-26 | 10.48 | $53.02 | 76100 |
| 2025-12-24 | 9.73 | $53.03 | 102125 |
| 2025-12-23 | 9.10 | $53.02 | 463700 |
| 2025-12-22 | 8.53 | $52.96 | 274800 |
| 2025-12-19 | 8.37 | $52.93 | 157219 |
| 2025-12-18 | 8.50 | $52.91 | 190880 |
| 2025-12-17 | 8.74 | $52.91 | 139200 |
| 2025-12-16 | 9.00 | $52.95 | 136434 |
| 2025-12-15 | 9.06 | $52.91 | 190032 |
| 2025-12-12 | 9.21 | $52.89 | 125945 |
| 2025-12-11 | 9.55 | $52.90 | 380702 |
| 2025-12-10 | 9.91 | $52.91 | 278065 |
| 2025-12-09 | 10.38 | $52.90 | 1.3M |
| 2025-12-08 | 10.87 | $52.86 | 137100 |
| 2025-12-05 | 11.24 | $52.86 | 94800 |
| 2025-12-04 | 11.55 | $52.86 | 245122 |
| 2025-12-03 | 11.79 | $52.81 | 597430 |
| 2025-12-02 | 11.79 | $52.82 | 128600 |
| 2025-12-01 | 11.79 | $52.78 | 161221 |
| 2025-11-28 | 11.45 | $52.74 | 64332 |
| 2025-11-26 | 10.64 | $52.94 | 476727 |
| 2025-11-25 | 10.93 | $52.92 | 138934 |
| 2025-11-24 | 11.42 | $52.97 | 163400 |
| 2025-11-21 | 11.74 | $52.94 | 210441 |
| 2025-11-20 | 12.26 | $52.93 | 203609 |
| 2025-11-19 | 12.81 | $52.97 | 139808 |
| 2025-11-18 | 13.20 | $52.98 | 362400 |
| 2025-11-17 | 13.60 | $52.97 | 162200 |
| 2025-11-14 | 13.74 | $52.93 | 94700 |
| 2025-11-13 | 13.57 | $52.90 | 426100 |
| 2025-11-12 | 13.29 | $52.93 | 165400 |
| 2025-11-11 | 13.00 | $52.84 | 110000 |
| 2025-11-10 | 12.69 | $52.90 | 136830 |
| 2025-11-07 | 12.77 | $52.92 | 159400 |
| 2025-11-06 | 12.58 | $52.83 | 264712 |
| 2025-11-05 | 11.98 | $52.86 | 147732 |
| 2025-11-04 | 11.48 | $52.85 | 168013 |
| 2025-11-03 | 11.02 | $52.84 | 365100 |
| 2025-10-31 | 10.44 | $53.04 | 218300 |
| 2025-10-30 | 10.22 | $53.02 | 204600 |
| 2025-10-29 | 10.36 | $53.07 | 185333 |
| 2025-10-28 | 10.52 | $53.04 | 193604 |
| 2025-10-27 | 10.68 | $53.02 | 106613 |
| 2025-10-24 | 11.13 | $53.02 | 81100 |
| 2025-10-23 | 11.63 | $52.97 | 257800 |
| 2025-10-22 | 11.75 | $52.94 | 90000 |
| 2025-10-21 | 11.87 | $52.94 | 436124 |
| 2025-10-20 | 12.00 | $52.95 | 156600 |
| 2025-10-17 | 12.22 | $52.94 | 105900 |
| 2025-10-16 | 12.16 | $52.90 | 118040 |
| 2025-10-15 | 11.80 | $52.89 | 136900 |
| 2025-10-14 | 11.42 | $52.93 | 282400 |
| 2025-10-13 | 11.45 | $52.96 | 172148 |
| 2025-10-10 | 11.47 | $52.90 | 122480 |
| 2025-10-09 | 10.93 | $52.87 | 418400 |
| 2025-10-08 | 10.70 | $52.87 | 118425 |
| 2025-10-07 | 10.45 | $52.92 | 177119 |
| 2025-10-06 | 10.34 | $52.89 | 186300 |
| 2025-10-03 | 10.22 | $52.87 | 191936 |
| 2025-10-02 | 9.54 | $52.88 | 188420 |
| 2025-10-01 | 8.95 | $52.86 | 153304 |
| 2025-09-30 | 8.33 | $53.10 | 323200 |
| 2025-09-29 | 7.92 | $53.09 | 71500 |
| 2025-09-26 | 7.50 | $53.09 | 117600 |
| 2025-09-25 | 7.59 | $53.01 | 87100 |
| 2025-09-24 | 7.87 | $53.05 | 231650 |
| 2025-09-23 | 8.08 | $53.04 | 222800 |
| 2025-09-22 | 8.50 | $53.03 | 153900 |
| 2025-09-19 | 8.94 | $53.01 | 226523 |
| 2025-09-18 | 9.20 | $53.00 | 108240 |
| 2025-09-17 | 9.67 | $52.95 | 104136 |
| 2025-09-16 | 10.17 | $52.98 | 122800 |
| 2025-09-15 | 10.69 | $52.95 | 213700 |
| 2025-09-12 | 11.24 | $52.95 | 69932 |
| 2025-09-11 | 11.36 | $52.89 | 327814 |
| 2025-09-10 | 11.29 | $52.88 | 196547 |
| 2025-09-09 | 11.22 | $52.87 | 131209 |
| 2025-09-08 | 11.14 | $52.94 | 74600 |
| 2025-09-05 | 11.42 | $52.89 | 459233 |
| 2025-09-04 | 11.72 | $52.91 | 98300 |
| 2025-09-03 | 11.87 | $52.89 | 141400 |
| 2025-09-02 | 11.78 | $52.87 | 269500 |
| 2025-08-29 | 11.51 | $53.04 | 102239 |
| 2025-08-28 | 11.05 | $53.03 | 136700 |
| 2025-08-27 | 10.80 | $53.02 | 73929 |
| 2025-08-26 | 10.55 | $53.06 | 98546 |
| 2025-08-25 | 10.05 | $53.08 | 93500 |
| 2025-08-22 | 9.54 | $53.05 | 111444 |
| 2025-08-21 | 9.21 | $53.00 | 180500 |
| 2025-08-20 | 9.02 | $53.01 | 230506 |
| 2025-08-19 | 8.97 | $52.95 | 329900 |
| 2025-08-18 | 8.99 | $52.93 | 126800 |
| 2025-08-15 | 9.02 | $52.98 | 249242 |
| 2025-08-14 | 9.11 | $52.90 | 110540 |
| 2025-08-13 | 9.36 | $52.92 | 176400 |
| 2025-08-12 | 9.69 | $52.94 | 153400 |
| 2025-08-11 | 10.10 | $52.87 | 340632 |
| 2025-08-08 | 10.60 | $52.88 | 103305 |
| 2025-08-07 | 10.85 | $52.86 | 215600 |
| 2025-08-06 | 11.04 | $52.86 | 207500 |
| 2025-08-05 | 11.35 | $52.82 | 578309 |
| 2025-08-04 | 11.56 | $52.89 | 101500 |
| 2025-08-01 | 11.71 | $52.82 | 93600 |
| 2025-07-31 | 11.67 | $53.02 | 378308 |
| 2025-07-30 | 11.44 | $53.07 | 78300 |
| 2025-07-29 | 11.38 | $53.03 | 75892 |
| 2025-07-28 | 11.32 | $52.98 | 77900 |
| 2025-07-25 | 11.50 | $53.10 | 160715 |
| 2025-07-24 | 11.68 | $52.94 | 96757 |
| 2025-07-23 | 11.74 | $52.88 | 101600 |
| 2025-07-22 | 11.79 | $52.96 | 98800 |
| 2025-07-21 | 12.11 | $52.94 | 173400 |
| 2025-07-18 | 12.30 | $52.92 | 90500 |
| 2025-07-17 | 12.49 | $52.83 | 127200 |
| 2025-07-16 | 12.48 | $52.91 | 78400 |
| 2025-07-15 | 12.59 | $52.88 | 90300 |
| 2025-07-14 | 12.70 | $52.89 | 119300 |
| 2025-07-11 | 12.81 | $52.84 | 77314 |
| 2025-07-10 | 12.68 | $52.80 | 143513 |
| 2025-07-09 | 12.53 | $52.82 | 135417 |
| 2025-07-08 | 12.07 | $52.93 | 181656 |
| 2025-07-07 | 11.58 | $52.91 | 203400 |
| 2025-07-03 | 11.50 | $52.92 | 187943 |
| 2025-07-02 | 11.41 | $52.83 | 128665 |
| 2025-07-01 | 10.77 | $52.81 | 272312 |
| 2025-06-30 | 9.96 | $52.95 | 170700 |
| 2025-06-27 | 10.41 | $53.02 | 96900 |
| 2025-06-26 | 10.88 | $53.01 | 236742 |
| 2025-06-25 | 11.43 | $53.00 | 133700 |
| 2025-06-24 | 11.99 | $53.00 | 62401 |
| 2025-06-23 | 12.58 | $52.94 | 325900 |
| 2025-06-20 | 13.10 | $52.94 | 83717 |
| 2025-06-18 | 13.64 | $52.85 | 81500 |
| 2025-06-17 | 13.82 | $52.89 | 439824 |
| 2025-06-16 | 13.91 | $52.84 | 91908 |
| 2025-06-13 | 14.37 | $52.90 | 76600 |
| 2025-06-12 | 14.90 | $52.88 | 220318 |
| 2025-06-11 | 15.46 | $52.86 | 130318 |
| 2025-06-10 | 15.95 | $52.84 | 165334 |
| 2025-06-09 | 16.42 | $52.86 | 295300 |
| 2025-06-06 | 16.87 | $52.76 | 223400 |
| 2025-06-05 | 17.07 | $52.71 | 174300 |
| 2025-06-04 | 17.28 | $52.80 | 427434 |
| 2025-06-03 | 17.86 | $52.75 | 235617 |
| 2025-06-02 | 18.35 | $52.78 | 550900 |
| 2025-05-30 | 18.86 | $52.97 | 178300 |
| 2025-05-29 | 19.59 | $52.98 | 1.0M |
| 2025-05-28 | 20.60 | $52.96 | 116701 |
| 2025-05-27 | 21.59 | $52.95 | 792300 |
| 2025-05-23 | 22.63 | $52.82 | 887307 |
| 2025-05-22 | 23.69 | $52.85 | 240700 |
| 2025-05-21 | 24.34 | $52.76 | 164100 |
| 2025-05-20 | 25.03 | $52.82 | 186200 |
| 2025-05-19 | 25.76 | $52.90 | 369700 |
| 2025-05-16 | 26.52 | $52.86 | 232928 |
| 2025-05-15 | 27.50 | $52.83 | 156629 |
| 2025-05-14 | 28.49 | $52.73 | 519924 |
| 2025-05-13 | 29.50 | $52.85 | 196000 |
| 2025-05-12 | 30.57 | $52.76 | 128537 |
| 2025-05-09 | 31.69 | $52.70 | 91200 |
| 2025-05-08 | 32.24 | $52.68 | 211200 |
| 2025-05-07 | 32.83 | $52.73 | 53529 |
| 2025-05-06 | 33.44 | $52.75 | 62919 |
| 2025-05-05 | 34.06 | $52.78 | 85404 |
| 2025-05-02 | 34.71 | $52.76 | 114268 |
| 2025-05-01 | 35.51 | $52.62 | 63935 |
| 2025-04-30 | 36.10 | $52.82 | 89100 |
| 2025-04-29 | 36.80 | $52.78 | 59519 |
| 2025-04-28 | 37.31 | $52.55 | 378709 |
| 2025-04-25 | 37.44 | $52.50 | 49538 |
| 2025-04-24 | 37.51 | $52.62 | 312105 |
| 2025-04-23 | 37.58 | $52.49 | 149200 |
| 2025-04-22 | 37.42 | $52.31 | 96700 |
| 2025-04-21 | 36.73 | $52.17 | 192600 |
| 2025-04-17 | 35.97 | $52.26 | 90500 |
| 2025-04-16 | 35.23 | $52.25 | 1.4M |
| 2025-04-15 | 34.31 | $52.36 | 1.5M |
| 2025-04-14 | 33.33 | $52.10 | 222721 |
| 2025-04-11 | 31.78 | $51.86 | 136300 |
| 2025-04-10 | 29.49 | $51.66 | 250046 |
| 2025-04-09 | 27.09 | $52.26 | 394413 |
| 2025-04-08 | 24.08 | $51.69 | 239400 |
| 2025-04-07 | 21.08 | $52.04 | 1.4M |
| 2025-04-04 | 17.92 | $51.16 | 1.1M |
| 2025-04-03 | 14.60 | $52.65 | 316417 |
| 2025-04-02 | 13.46 | $52.74 | 705510 |
| 2025-04-01 | 12.73 | $52.88 | 175303 |
| 2025-03-31 | 11.96 | $52.84 | 264400 |
| 2025-03-28 | 12.22 | $52.85 | 129800 |
| 2025-03-27 | 12.37 | $52.82 | 96220 |
| 2025-03-26 | 12.25 | $52.72 | 102400 |
| 2025-03-25 | 12.06 | $52.79 | 133559 |
| 2025-03-24 | 12.16 | $52.78 | 104544 |
| 2025-03-21 | 12.27 | $52.68 | 152241 |
| 2025-03-20 | 12.39 | $52.81 | 201014 |
| 2025-03-19 | 12.21 | $52.92 | 218249 |
| 2025-03-18 | 12.51 | $52.94 | 152500 |
| 2025-03-17 | 12.83 | $52.88 | 263600 |
| 2025-03-14 | 13.14 | $52.86 | 77224 |
| 2025-03-13 | 13.81 | $52.85 | 228722 |
| 2025-03-12 | 14.51 | $52.89 | 307900 |
| 2025-03-11 | 15.19 | $52.85 | 250700 |
| 2025-03-10 | 15.89 | $52.87 | 193000 |
| 2025-03-07 | 16.58 | $52.90 | 718100 |
| 2025-03-06 | 16.94 | $52.86 | 198442 |
| 2025-03-05 | 17.19 | $52.91 | 453314 |
| 2025-03-04 | 17.75 | $52.92 | 1.1M |
| 2025-03-03 | 18.34 | $52.90 | 265200 |
| 2025-02-28 | 19.04 | $53.12 | 429007 |
| 2025-02-27 | 18.71 | $53.09 | 537061 |
| 2025-02-26 | 18.58 | $53.07 | 115104 |
| 2025-02-25 | 18.53 | $53.08 | 149500 |
| 2025-02-24 | 18.47 | $53.07 | 134541 |
| 2025-02-21 | 18.48 | $53.05 | 150000 |
| 2025-02-20 | 18.56 | $53.05 | 157217 |
| 2025-02-19 | 18.45 | $53.07 | 101574 |
| 2025-02-18 | 18.53 | $53.06 | 301015 |
| 2025-02-14 | 18.61 | $53.04 | 317800 |
| 2025-02-13 | 19.03 | $53.02 | 290700 |
| 2025-02-12 | 19.40 | $53.02 | 131493 |
| 2025-02-11 | 19.77 | $53.02 | 219300 |
| 2025-02-10 | 20.30 | $53.01 | 152738 |
| 2025-02-07 | 20.85 | $53.00 | 179100 |
| 2025-02-06 | 21.56 | $53.00 | 211848 |
| 2025-02-05 | 22.30 | $53.01 | 419100 |
| 2025-02-04 | 23.13 | $53.00 | 315359 |
| 2025-02-03 | 24.07 | $52.97 | 440537 |
| 2025-01-31 | 25.21 | $53.16 | 626215 |
| 2025-01-30 | 24.43 | $53.14 | 144432 |
| 2025-01-29 | 23.65 | $53.15 | 113926 |
| 2025-01-28 | 22.97 | $53.14 | 252800 |
| 2025-01-27 | 22.33 | $53.07 | 159528 |
| 2025-01-24 | 21.84 | $53.11 | 83700 |
| 2025-01-23 | 20.95 | $53.07 | 141242 |
| 2025-01-22 | 20.19 | $53.07 | 211600 |
| 2025-01-21 | 19.40 | $53.02 | 139400 |
| 2025-01-17 | 18.82 | $53.01 | 182400 |
| 2025-01-16 | 18.34 | $52.93 | 112241 |
| 2025-01-15 | 18.09 | $52.96 | 213622 |
| 2025-01-14 | 17.82 | $52.94 | 274969 |
| 2025-01-13 | 18.26 | $52.90 | 125748 |
| 2025-01-10 | 18.90 | $52.87 | 201600 |
| 2025-01-08 | 19.65 | $52.86 | 119800 |
| 2025-01-07 | 20.60 | $52.84 | 543800 |
| 2025-01-06 | 21.61 | $52.87 | 112800 |
| 2025-01-03 | 22.74 | $52.83 | 239100 |
| 2025-01-02 | 23.17 | $52.78 | 469700 |
| 2024-12-31 | 23.32 | $52.77 | 167500 |
| 2024-12-30 | 23.23 | $52.75 | 172501 |
| 2024-12-27 | 22.97 | $52.70 | 196405 |
| 2024-12-26 | 22.70 | $53.09 | 72300 |
| 2024-12-24 | 22.44 | $53.09 | 70500 |
| 2024-12-23 | 22.33 | $53.07 | 77132 |
| 2024-12-20 | 22.28 | $53.06 | 206300 |
| 2024-12-19 | 22.23 | $53.03 | 118005 |
| 2024-12-18 | 22.47 | $53.03 | 433900 |
| 2024-12-17 | 22.73 | $53.05 | 723806 |
| 2024-12-16 | 22.67 | $53.05 | 87324 |
| 2024-12-13 | 22.69 | $53.03 | 74300 |
| 2024-12-12 | 22.70 | $53.02 | 101000 |
| 2024-12-11 | 22.97 | $53.01 | 120400 |
| 2024-12-10 | 23.26 | $53.02 | 304600 |
| 2024-12-09 | 23.57 | $52.99 | 109900 |
| 2024-12-06 | 24.08 | $52.97 | 95830 |
| 2024-12-05 | 24.68 | $52.91 | 193200 |
| 2024-12-04 | 25.32 | $52.95 | 194518 |
| 2024-12-03 | 25.98 | $52.92 | 272333 |
| 2024-12-02 | 26.74 | $52.91 | 175200 |
| 2024-11-29 | 27.54 | $53.15 | 90700 |
| 2024-11-27 | 26.40 | $53.12 | 163503 |
| 2024-11-26 | 25.28 | $53.11 | 119019 |
| 2024-11-25 | 24.19 | $53.09 | 103300 |
| 2024-11-22 | 23.03 | $53.09 | 327300 |
| 2024-11-21 | 21.96 | $53.05 | 209400 |
| 2024-11-20 | 20.91 | $53.07 | 148200 |
| 2024-11-19 | 19.85 | $53.02 | 68535 |
| 2024-11-18 | 18.81 | $53.05 | 92105 |
| 2024-11-15 | 17.71 | $53.00 | 310101 |
| 2024-11-14 | 16.65 | $52.98 | 91500 |
| 2024-11-13 | 15.70 | $52.96 | 274200 |
| 2024-11-12 | 14.69 | $52.94 | 89633 |
| 2024-11-11 | 13.80 | $52.93 | 97700 |
| 2024-11-08 | 12.95 | $52.94 | 443510 |
| 2024-11-07 | 12.05 | $52.89 | 128200 |
| 2024-11-06 | 11.25 | $52.89 | 224500 |
| 2024-11-05 | 10.41 | $52.91 | 108300 |
| 2024-11-04 | 10.58 | $52.86 | 113840 |
| 2024-11-01 | 11.06 | $52.83 | 149400 |
| 2024-10-31 | 11.44 | $53.06 | 94500 |
| 2024-10-30 | 10.50 | $53.11 | 455281 |
| 2024-10-29 | 9.90 | $53.04 | 79100 |
| 2024-10-28 | 9.59 | $53.03 | 29102 |
| 2024-10-25 | 9.26 | $53.02 | 107019 |
| 2024-10-24 | 9.18 | $52.99 | 48929 |
| 2024-10-23 | 9.23 | $52.98 | 55100 |
| 2024-10-22 | 9.34 | $52.99 | 74538 |
| 2024-10-21 | 9.39 | $52.96 | 277746 |
| 2024-10-18 | 9.63 | $52.93 | 44400 |
| 2024-10-17 | 9.95 | $52.92 | 194815 |
| 2024-10-16 | 10.28 | $52.87 | 154949 |
| 2024-10-15 | 10.50 | $52.92 | 52740 |
| 2024-10-14 | 10.47 | $52.88 | 141000 |
| 2024-10-11 | 10.43 | $52.89 | 330346 |
| 2024-10-10 | 10.24 | $52.86 | 293800 |
| 2024-10-09 | 10.27 | $52.87 | 90442 |
| 2024-10-08 | 10.23 | $52.88 | 164657 |
| 2024-10-07 | 10.25 | $52.83 | 126042 |
| 2024-10-04 | 10.44 | $52.81 | 166948 |
| 2024-10-03 | 10.64 | $52.81 | 141236 |
| 2024-10-02 | 11.08 | $52.81 | 364600 |
| 2024-10-01 | 11.55 | $52.79 | 154800 |
| 2024-09-30 | 11.87 | $53.04 | 174300 |
| 2024-09-27 | 11.21 | $53.03 | 750600 |
| 2024-09-26 | 11.11 | $53.00 | 86500 |
| 2024-09-25 | 11.22 | $53.00 | 112700 |
| 2024-09-24 | 11.40 | $52.96 | 87300 |
| 2024-09-23 | 11.58 | $52.97 | 102747 |
| 2024-09-20 | 11.91 | $52.94 | 48800 |
| 2024-09-19 | 12.45 | $52.94 | 621200 |
| 2024-09-18 | 13.02 | $52.94 | 39200 |
| 2024-09-17 | 13.49 | $52.93 | 60000 |
| 2024-09-16 | 14.04 | $52.88 | 71200 |
| 2024-09-13 | 14.49 | $52.88 | 92487 |
| 2024-09-12 | 14.96 | $52.83 | 105200 |
| 2024-09-11 | 15.13 | $52.83 | 49145 |
| 2024-09-10 | 15.32 | $52.81 | 46111 |
| 2024-09-09 | 15.19 | $52.87 | 75300 |
| 2024-09-06 | 15.05 | $52.78 | 68008 |
| 2024-09-05 | 14.51 | $52.79 | 35100 |
| 2024-09-04 | 14.20 | $52.87 | 50200 |
| 2024-09-03 | 13.87 | $52.73 | 48525 |
| 2024-08-30 | 12.84 | $53.00 | 116200 |
| 2024-08-29 | 13.02 | $52.99 | 49800 |
| 2024-08-28 | 13.13 | $52.98 | 41401 |
| 2024-08-27 | 13.25 | $52.97 | 48700 |
| 2024-08-26 | 13.22 | $52.98 | 65737 |
| 2024-08-23 | 13.17 | $52.97 | 58038 |
| 2024-08-22 | 12.84 | $52.95 | 67400 |
| 2024-08-21 | 12.55 | $52.92 | 104400 |
| 2024-08-20 | 12.79 | $52.87 | 31669 |
| 2024-08-19 | 13.12 | $52.88 | 101100 |
| 2024-08-16 | 13.69 | $52.84 | 38900 |
| 2024-08-15 | 14.38 | $52.69 | 50772 |
| 2024-08-14 | 14.44 | $52.74 | 31235 |
| 2024-08-13 | 14.88 | $52.71 | 68500 |
| 2024-08-12 | 15.33 | $52.71 | 88618 |
| 2024-08-09 | 15.37 | $52.71 | 46800 |
| 2024-08-08 | 15.33 | $52.65 | 60454 |
| 2024-08-07 | 15.19 | $52.71 | 104800 |
| 2024-08-06 | 14.95 | $52.72 | 179600 |
| 2024-08-05 | 14.82 | $52.72 | 73200 |
| 2024-08-02 | 14.80 | $52.76 | 173300 |
| 2024-08-01 | 15.14 | $52.74 | 49900 |
| 2024-07-31 | 14.93 | $52.98 | 110500 |
| 2024-07-30 | 14.75 | $52.97 | 131327 |
| 2024-07-29 | 14.74 | $53.00 | 53302 |
| 2024-07-26 | 14.48 | $52.97 | 129114 |
| 2024-07-25 | 14.29 | $52.99 | 53827 |
| 2024-07-24 | 14.09 | $52.98 | 110300 |
| 2024-07-23 | 13.88 | $52.94 | 91901 |
| 2024-07-22 | 13.89 | $52.96 | 44000 |
| 2024-07-19 | 13.79 | $52.94 | 28500 |
| 2024-07-18 | 13.99 | $52.90 | 42074 |
| 2024-07-17 | 14.43 | $52.90 | 95528 |
| 2024-07-16 | 14.98 | $52.89 | 131826 |
| 2024-07-15 | 15.71 | $52.84 | 136800 |
| 2024-07-12 | 16.26 | $52.79 | 86800 |
| 2024-07-11 | 16.74 | $52.79 | 92400 |
| 2024-07-10 | 17.26 | $52.76 | 83800 |
| 2024-07-09 | 17.46 | $52.81 | 67000 |
| 2024-07-08 | 17.95 | $52.80 | 329442 |
| 2024-07-05 | 18.30 | $52.73 | 49600 |
| 2024-07-03 | 18.58 | $52.77 | 65412 |
| 2024-07-02 | 18.72 | $52.71 | 86300 |
| 2024-07-01 | 18.62 | $52.69 | 84200 |
| 2024-06-28 | 18.51 | $52.94 | 73108 |
| 2024-06-27 | 18.63 | $52.94 | 47900 |
| 2024-06-26 | 18.84 | $52.94 | 85348 |
| 2024-06-25 | 18.85 | $52.92 | 72600 |
| 2024-06-24 | 18.93 | $52.95 | 32300 |
| 2024-06-21 | 19.08 | $52.93 | 33900 |
| 2024-06-20 | 19.38 | $52.86 | 57625 |
| 2024-06-18 | 19.69 | $52.86 | 65626 |
| 2024-06-17 | 20.22 | $52.86 | 45100 |
| 2024-06-14 | 20.78 | $52.81 | 56000 |
| 2024-06-13 | 21.57 | $52.86 | 79022 |
| 2024-06-12 | 22.00 | $52.83 | 48700 |
| 2024-06-11 | 22.86 | $52.80 | 33102 |
| 2024-06-10 | 24.04 | $52.79 | 42741 |
| 2024-06-07 | 25.29 | $52.78 | 276019 |
| 2024-06-06 | 26.42 | $52.72 | 180716 |
| 2024-06-05 | 27.55 | $52.74 | 48100 |
| 2024-06-04 | 28.86 | $52.76 | 59100 |
| 2024-06-03 | 30.25 | $52.71 | 93900 |
| 2024-05-31 | 31.70 | $52.96 | 28900 |
| 2024-05-30 | 31.30 | $52.95 | 96415 |
| 2024-05-29 | 31.18 | $52.91 | 181925 |
| 2024-05-28 | 31.05 | $52.91 | 181822 |
| 2024-05-24 | 30.92 | $52.93 | 58700 |
| 2024-05-23 | 30.48 | $52.93 | 34917 |
| 2024-05-22 | 30.01 | $52.90 | 58914 |
| 2024-05-21 | 29.65 | $52.93 | 23324 |
| 2024-05-20 | 29.08 | $52.89 | 45700 |
| 2024-05-17 | 28.51 | $52.86 | 36800 |
| 2024-05-16 | 27.92 | $52.83 | 47500 |
| 2024-05-15 | 27.62 | $52.81 | 124636 |
| 2024-05-14 | 27.31 | $52.82 | 56737 |
| 2024-05-13 | 27.10 | $52.76 | 65500 |
| 2024-05-10 | 26.88 | $52.76 | 57500 |
| 2024-05-09 | 27.00 | $52.72 | 78100 |
| 2024-05-08 | 27.31 | $52.72 | 755600 |
| 2024-05-07 | 27.63 | $52.67 | 50000 |
| 2024-05-06 | 28.20 | $52.62 | 24700 |
| 2024-05-03 | 29.00 | $52.61 | 72438 |
| 2024-05-02 | 30.04 | $52.59 | 34614 |
| 2024-05-01 | 31.24 | $52.60 | 67312 |
| 2024-04-30 | 32.50 | $52.75 | 57100 |
| 2024-04-29 | 32.22 | $52.80 | 56341 |
| 2024-04-26 | 31.92 | $52.81 | 41908 |
| 2024-04-25 | 30.89 | $52.70 | 33400 |
| 2024-04-24 | 29.83 | $52.93 | 26718 |
| 2024-04-23 | 28.54 | $52.73 | 33900 |
| 2024-04-22 | 27.61 | $52.72 | 50800 |
| 2024-04-19 | 26.78 | $52.69 | 183000 |
| 2024-04-18 | 25.90 | $52.71 | 31900 |
| 2024-04-17 | 25.37 | $52.80 | 24600 |
| 2024-04-16 | 24.82 | $52.73 | 268600 |
| 2024-04-15 | 24.27 | $52.68 | 36900 |
| 2024-04-12 | 23.74 | $52.70 | 37400 |
| 2024-04-11 | 23.33 | $52.66 | 21505 |
| 2024-04-10 | 23.16 | $52.64 | 15300 |
| 2024-04-09 | 22.98 | $52.64 | 22900 |
| 2024-04-08 | 22.79 | $52.62 | 22221 |
| 2024-04-05 | 22.75 | $52.62 | 29238 |
| 2024-04-04 | 22.79 | $52.56 | 27137 |
| 2024-04-03 | 23.05 | $52.56 | 45600 |
| 2024-04-02 | 23.25 | $52.59 | 45706 |
| 2024-04-01 | 23.76 | $52.57 | 24300 |
| 2024-03-28 | 24.47 | $52.82 | 22235 |
| 2024-03-27 | 22.89 | $52.79 | 36500 |
| 2024-03-26 | 21.69 | $52.74 | 123600 |
| 2024-03-25 | 20.42 | $52.72 | 14525 |
| 2024-03-22 | 19.52 | $52.64 | 22400 |
| 2024-03-21 | 18.83 | $52.60 | 38806 |
| 2024-03-20 | 18.32 | $52.66 | 19614 |
| 2024-03-19 | 17.79 | $52.62 | 17600 |
| 2024-03-18 | 17.39 | $52.60 | 16824 |
| 2024-03-15 | 17.09 | $52.54 | 23600 |
| 2024-03-14 | 16.95 | $52.60 | 19400 |
| 2024-03-13 | 16.80 | $52.60 | 43300 |
| 2024-03-12 | 16.64 | $52.54 | 15008 |
| 2024-03-11 | 16.75 | $52.53 | 13100 |
| 2024-03-08 | 16.98 | $52.47 | 16700 |
| 2024-03-07 | 17.45 | $52.47 | 38300 |
| 2024-03-06 | 17.95 | $52.47 | 15018 |
| 2024-03-05 | 18.65 | $52.41 | 22000 |
| 2024-03-04 | 19.45 | $52.45 | 21930 |
| 2024-03-01 | 20.34 | $52.33 | 32600 |
| 2024-02-29 | 21.26 | $52.64 | 60309 |
| 2024-02-28 | 20.62 | $52.66 | 27600 |
| 2024-02-27 | 20.05 | $52.59 | 104629 |
| 2024-02-26 | 19.82 | $52.56 | 26504 |
| 2024-02-23 | 19.74 | $52.55 | 27217 |
| 2024-02-22 | 19.39 | $52.52 | 20637 |
| 2024-02-21 | 19.08 | $52.55 | 16100 |
| 2024-02-20 | 18.75 | $52.50 | 29508 |
| 2024-02-16 | 18.45 | $52.51 | 18300 |
| 2024-02-15 | 18.28 | $52.48 | 21706 |
| 2024-02-14 | 18.10 | $52.49 | 87700 |
| 2024-02-13 | 17.92 | $52.63 | 19600 |
| 2024-02-12 | 17.73 | $52.47 | 16619 |
| 2024-02-09 | 18.33 | $52.44 | 46900 |
| 2024-02-08 | 19.13 | $52.47 | 41300 |
| 2024-02-07 | 19.99 | $52.38 | 198300 |
| 2024-02-06 | 21.00 | $52.38 | 109347 |
| 2024-02-05 | 21.57 | $52.36 | 29500 |
| 2024-02-02 | 22.39 | $52.35 | 35800 |
| 2024-02-01 | 23.26 | $52.30 | 38800 |
| 2024-01-31 | 24.17 | $52.63 | 23800 |
| 2024-01-30 | 22.92 | $52.61 | 23400 |
| 2024-01-29 | 22.07 | $52.57 | 31404 |
| 2024-01-26 | 21.16 | $52.56 | 24631 |
| 2024-01-25 | 20.12 | $52.57 | 36904 |
| 2024-01-24 | 19.09 | $52.50 | 15800 |
| 2024-01-23 | 18.19 | $52.54 | 41400 |
| 2024-01-22 | 17.47 | $52.48 | 52400 |
| 2024-01-19 | 17.02 | $52.41 | 43248 |
| 2024-01-18 | 16.64 | $52.39 | 39914 |
| 2024-01-17 | 16.25 | $52.40 | 27118 |
| 2024-01-16 | 15.94 | $52.38 | 22727 |
| 2024-01-12 | 15.77 | $52.39 | 50024 |
| 2024-01-11 | 15.69 | $52.30 | 59209 |
| 2024-01-10 | 15.47 | $52.29 | 16740 |
| 2024-01-09 | 15.37 | $52.31 | 29700 |
| 2024-01-08 | 15.59 | $52.24 | 20300 |
| 2024-01-05 | 15.54 | $52.24 | 21334 |
| 2024-01-04 | 15.92 | $52.25 | 66931 |
| 2024-01-03 | 16.32 | $52.18 | 21600 |
| 2024-01-02 | 16.90 | $52.21 | 33600 |
| 2023-12-29 | 17.64 | $52.13 | 16212 |
| 2023-12-28 | 17.97 | $52.11 | 11616 |
| 2023-12-27 | 18.37 | $52.13 | 25038 |
| 2023-12-26 | 18.79 | $52.29 | 23521 |
| 2023-12-22 | 17.97 | $52.33 | 43800 |
| 2023-12-21 | 16.93 | $52.30 | 28200 |
| 2023-12-20 | 16.50 | $52.35 | 21900 |
| 2023-12-19 | 15.87 | $52.33 | 54400 |
| 2023-12-18 | 15.31 | $52.26 | 16700 |
| 2023-12-15 | 14.92 | $52.26 | 34900 |
| 2023-12-14 | 14.67 | $52.19 | 57400 |
| 2023-12-13 | 14.40 | $52.26 | 45238 |
| 2023-12-12 | 14.16 | $52.15 | 30600 |
| 2023-12-11 | 14.27 | $52.10 | 381921 |
| 2023-12-08 | 14.38 | $52.20 | 204201 |
| 2023-12-07 | 14.71 | $52.10 | 30500 |
| 2023-12-06 | 14.93 | $52.12 | 32300 |
| 2023-12-05 | 14.97 | $52.12 | 40820 |
| 2023-12-04 | 15.26 | $52.12 | 38800 |
| 2023-12-01 | 15.77 | $52.12 | 16300 |
| 2023-11-30 | 16.30 | $52.27 | 16800 |
| 2023-11-29 | 15.63 | $52.44 | 302814 |
| 2023-11-28 | 14.92 | $52.28 | 30222 |
| 2023-11-27 | 14.93 | $52.25 | 37721 |
| 2023-11-24 | 15.05 | $52.21 | 15128 |
| 2023-11-22 | 15.41 | $52.27 | 82718 |
| 2023-11-21 | 15.20 | $52.32 | 443406 |
| 2023-11-20 | 14.97 | $52.19 | 35925 |
| 2023-11-17 | 15.49 | $52.16 | 30200 |
| 2023-11-16 | 16.04 | $52.17 | 18100 |
| 2023-11-15 | 16.74 | $52.12 | 17700 |
| 2023-11-14 | 17.43 | $52.06 | 12721 |
| 2023-11-13 | 17.96 | $52.03 | 92700 |
| 2023-11-10 | 18.51 | $51.89 | 33200 |
| 2023-11-09 | 18.96 | $51.97 | 30200 |
| 2023-11-08 | 19.96 | $51.92 | 37601 |
| 2023-11-07 | 20.89 | $52.03 | 27100 |
| 2023-11-06 | 21.87 | $51.96 | 20800 |
| 2023-11-03 | 22.90 | $51.93 | 50254 |
| 2023-11-02 | 23.93 | $51.96 | 136130 |
| 2023-11-01 | 25.07 | $51.95 | 135800 |
| 2023-10-31 | 26.28 | $52.15 | 34100 |
| 2023-10-30 | 26.43 | $52.10 | 32522 |
| 2023-10-27 | 26.60 | $52.08 | 22426 |
| 2023-10-26 | 27.22 | $52.06 | 27200 |
| 2023-10-25 | 27.07 | $52.08 | 21116 |
| 2023-10-24 | 26.82 | $52.09 | 55100 |
| 2023-10-23 | 26.29 | $52.07 | 51100 |
| 2023-10-20 | 25.91 | $52.10 | 19900 |
| 2023-10-19 | 25.50 | $52.04 | 27700 |
| 2023-10-18 | 24.91 | $52.02 | 59200 |
| 2023-10-17 | 25.12 | $52.02 | 19125 |
| 2023-10-16 | 25.84 | $52.02 | 28000 |
| 2023-10-13 | 26.74 | $52.02 | 493100 |
| 2023-10-12 | 27.68 | $52.01 | 24100 |
| 2023-10-11 | 28.73 | $51.97 | 22117 |
| 2023-10-10 | 29.91 | $52.03 | 14045 |
| 2023-10-09 | 30.45 | $51.98 | 12000 |
| 2023-10-06 | 31.14 | $51.99 | 61709 |
| 2023-10-05 | 31.86 | $51.95 | 17310 |
| 2023-10-04 | 32.96 | $51.94 | 23402 |
| 2023-10-03 | 34.12 | $51.97 | 20500 |
| 2023-10-02 | 34.98 | $51.99 | 31415 |
| 2023-09-29 | 35.88 | $52.16 | 27109 |
| 2023-09-28 | 35.47 | $52.16 | 147129 |
| 2023-09-27 | 34.52 | $52.16 | 34500 |
| 2023-09-26 | 33.52 | $52.16 | 20400 |
| 2023-09-25 | 32.74 | $52.13 | 12909 |
| 2023-09-22 | 31.96 | $52.13 | 9900 |
| 2023-09-21 | 31.17 | $52.13 | 13612 |
| 2023-09-20 | 30.48 | $52.02 | 24800 |
| 2023-09-19 | 29.98 | $52.06 | 31534 |
| 2023-09-18 | 29.28 | $52.07 | 86900 |
| 2023-09-15 | 28.53 | $52.03 | 45200 |
| 2023-09-14 | 28.42 | $52.01 | 41800 |
| 2023-09-13 | 28.41 | $51.99 | 301900 |
| 2023-09-12 | 28.40 | $51.96 | 32900 |
| 2023-09-11 | 28.48 | $51.95 | 6600 |
| 2023-09-08 | 28.77 | $51.92 | 53007 |
| 2023-09-07 | 29.07 | $51.90 | 24800 |
| 2023-09-06 | 29.63 | $51.90 | 36100 |
| 2023-09-05 | 30.33 | $51.89 | 30826 |
| 2023-09-01 | 31.12 | $51.87 | 18500 |
| 2023-08-31 | 31.94 | $52.12 | 24100 |
| 2023-08-30 | 30.80 | $52.10 | 37500 |
| 2023-08-29 | 29.69 | $52.08 | 18500 |
| 2023-08-28 | 28.60 | $52.05 | 15600 |
| 2023-08-25 | 27.45 | $52.04 | 18100 |
| 2023-08-24 | 26.33 | $52.01 | 15901 |
| 2023-08-23 | 25.22 | $52.00 | 25700 |
| 2023-08-22 | 24.12 | $52.00 | 17049 |
| 2023-08-21 | 22.96 | $51.97 | 11807 |
| 2023-08-18 | 22.28 | $51.95 | 24417 |
| 2023-08-17 | 21.56 | $51.95 | 46746 |
| 2023-08-16 | 21.56 | $51.91 | 34320 |
| 2023-08-15 | 21.57 | $51.90 | 9100 |
| 2023-08-14 | 21.91 | $51.84 | 15300 |
| 2023-08-11 | 22.45 | $51.83 | 34800 |
| 2023-08-10 | 23.20 | $51.82 | 5600 |
| 2023-08-09 | 24.00 | $51.78 | 25811 |
| 2023-08-08 | 25.14 | $51.79 | 4429 |
| 2023-08-07 | 26.22 | $51.78 | 13504 |
| 2023-08-04 | 27.35 | $51.76 | 22046 |
| 2023-08-03 | 28.59 | $51.78 | 10508 |
| 2023-08-02 | 29.85 | $51.76 | 17800 |
| 2023-08-01 | 31.16 | $51.78 | 18813 |
| 2023-07-31 | 32.60 | $51.94 | 13200 |
| 2023-07-28 | 31.15 | $51.93 | 11943 |
| 2023-07-27 | 29.97 | $51.92 | 20000 |
| 2023-07-26 | 28.76 | $51.84 | 70642 |
| 2023-07-25 | 27.82 | $51.82 | 80409 |
| 2023-07-24 | 26.98 | $51.80 | 30605 |
| 2023-07-21 | 26.09 | $51.77 | 6300 |
| 2023-07-20 | 25.29 | $51.68 | 159300 |
| 2023-07-19 | 24.76 | $51.67 | 54300 |
| 2023-07-18 | 24.25 | $51.63 | 11937 |
| 2023-07-17 | 24.00 | $51.61 | 16207 |
| 2023-07-14 | 23.92 | $51.55 | 73500 |
| 2023-07-13 | 23.83 | $51.58 | 10721 |
| 2023-07-12 | 24.27 | $51.55 | 37800 |
| 2023-07-11 | 24.80 | $51.56 | 44000 |
| 2023-07-10 | 25.17 | $51.54 | 21400 |
| 2023-07-07 | 25.62 | $51.53 | 10414 |
| 2023-07-06 | 26.16 | $51.50 | 28200 |
| 2023-07-05 | 26.80 | $51.48 | 13827 |
| 2023-07-03 | 27.72 | $51.46 | 11300 |
| 2023-06-30 | 28.76 | $51.67 | 17445 |
| 2023-06-29 | 27.85 | $51.64 | 22300 |
| 2023-06-28 | 27.05 | $51.62 | 83703 |
| 2023-06-27 | 26.20 | $51.61 | 27400 |
| 2023-06-26 | 25.35 | $51.61 | 8200 |
| 2023-06-23 | 24.61 | $51.59 | 6411 |
| 2023-06-22 | 23.98 | $51.57 | 16900 |
| 2023-06-21 | 23.32 | $51.54 | 21600 |
| 2023-06-20 | 22.67 | $51.52 | 15500 |
| 2023-06-16 | 22.19 | $51.52 | 41326 |
| 2023-06-15 | 21.68 | $51.44 | 103700 |
| 2023-06-14 | 21.41 | $51.45 | 7800 |
| 2023-06-13 | 21.33 | $51.42 | 12833 |
| 2023-06-12 | 21.37 | $51.40 | 14343 |
| 2023-06-09 | 21.52 | $51.39 | 2417 |
| 2023-06-08 | 21.80 | $51.36 | 12900 |
| 2023-06-07 | 22.21 | $51.33 | 20200 |
| 2023-06-06 | 22.81 | $51.32 | 4200 |
| 2023-06-05 | 23.50 | $51.29 | 12483 |
| 2023-06-02 | 24.40 | $51.28 | 9500 |
| 2023-06-01 | 25.40 | $51.26 | 136518 |
| 2023-05-31 | 26.63 | $51.49 | 6142 |
| 2023-05-30 | 25.91 | $51.49 | 7900 |
| 2023-05-26 | 25.16 | $51.46 | 16100 |
| 2023-05-25 | 24.41 | $51.50 | 5900 |
| 2023-05-24 | 23.43 | $51.45 | 4300 |
| 2023-05-23 | 22.55 | $51.44 | 9800 |
| 2023-05-22 | 21.71 | $51.43 | 6000 |
| 2023-05-19 | 20.82 | $51.42 | 13612 |
| 2023-05-18 | 20.01 | $51.41 | 4300 |
| 2023-05-17 | 19.16 | $51.41 | 1732 |
| 2023-05-16 | 18.25 | $51.39 | 1900 |
| 2023-05-15 | 17.38 | $51.36 | 19121 |
| 2023-05-12 | 16.45 | $51.37 | 4949 |
| 2023-05-11 | 15.93 | $51.35 | 4816 |
| 2023-05-10 | 15.38 | $51.34 | 1000 |
| 2023-05-09 | 14.95 | $51.39 | 20900 |
| 2023-05-08 | 14.25 | $51.38 | 13000 |
| 2023-05-05 | 14.34 | $51.36 | 12440 |
| 2023-05-04 | 14.60 | $51.34 | 31102 |
| 2023-05-03 | 14.87 | $51.33 | 135000 |
| 2023-05-02 | 15.65 | $51.33 | 4932 |
| 2023-05-01 | 16.35 | $51.31 | 6500 |
| 2023-04-28 | 17.09 | $51.51 | 11214 |
| 2023-04-27 | 16.68 | $51.47 | 5600 |
| 2023-04-26 | 16.55 | $51.45 | 11342 |
| 2023-04-25 | 16.40 | $51.44 | 10300 |
| 2023-04-24 | 16.45 | $51.42 | 5804 |
| 2023-04-21 | 16.56 | $51.42 | 8337 |
| 2023-04-20 | 16.72 | $51.39 | 1900 |
| 2023-04-19 | 17.03 | $51.38 | 2800 |
| 2023-04-18 | 17.41 | $51.38 | 5013 |
| 2023-04-17 | 17.85 | $51.31 | 4300 |
| 2023-04-14 | 18.61 | $51.31 | 6100 |
| 2023-04-13 | 19.40 | $51.30 | 3200 |
| 2023-04-12 | 20.22 | $51.31 | 5800 |
| 2023-04-11 | 21.22 | $51.29 | 5221 |
| 2023-04-10 | 22.12 | $51.27 | 3700 |
| 2023-04-06 | 23.07 | $51.29 | 3500 |
| 2023-04-05 | 24.20 | $51.24 | 3000 |
| 2023-04-04 | 25.17 | $51.13 | 5104 |
| 2023-04-03 | 25.59 | $51.12 | 4410 |
| 2023-03-31 | 25.98 | $51.33 | 3326 |
| 2023-03-30 | 27.32 | $51.27 | 8200 |
| 2023-03-29 | 28.64 | $51.27 | 1301 |
| 2023-03-28 | 30.12 | $51.21 | 5500 |
| 2023-03-27 | 31.38 | $51.20 | 6406 |
| 2023-03-24 | 32.60 | $51.20 | 2609 |
| 2023-03-23 | 33.89 | $51.15 | 6200 |
| 2023-03-22 | 35.05 | $51.15 | 5000 |
| 2023-03-21 | 36.22 | $51.10 | 18601 |
| 2023-03-20 | 37.84 | $51.27 | 5100 |
| 2023-03-17 | 39.55 | $51.28 | 4448 |
| 2023-03-16 | 41.51 | $51.15 | 4700 |
| 2023-03-15 | 43.34 | $51.33 | 17700 |
| 2023-03-14 | 45.34 | $51.16 | 17600 |
| 2023-03-13 | 47.61 | $51.49 | 9900 |
| 2023-03-10 | 48.69 | $51.51 | 23247 |
| 2023-03-09 | 49.50 | $51.52 | 4800 |
| 2023-03-08 | 50.35 | $51.56 | 38419 |
| 2023-03-07 | 51.12 | $51.53 | 11133 |
| 2023-03-06 | 51.99 | $51.51 | 38324 |
| 2023-03-03 | 52.93 | $51.52 | 14800 |
| 2023-03-02 | 53.95 | $51.50 | 23800 |
| 2023-03-01 | 55.03 | $51.49 | 33000 |
| 2023-02-28 | 56.16 | $51.66 | 175800 |
| 2023-02-27 | 56.41 | $51.64 | 19445 |
| 2023-02-24 | 56.73 | $51.63 | 5400 |
| 2023-02-23 | 57.07 | $51.67 | 700 |
| 2023-02-22 | 57.02 | $51.63 | 3320 |
| 2023-02-21 | 57.05 | $51.66 | 2200 |
| 2023-02-17 | 57.03 | $51.65 | 4500 |
| 2023-02-16 | 56.78 | $51.67 | 8322 |
| 2023-02-15 | 56.52 | $51.62 | 2223 |
| 2023-02-14 | 56.34 | $51.58 | 5007 |
| 2023-02-13 | 56.15 | $51.67 | 6102 |
| 2023-02-10 | 55.60 | $51.63 | 2011 |
| 2023-02-09 | 55.07 | $51.64 | 8831 |
| 2023-02-08 | 54.51 | $51.62 | 499800 |
| 2023-02-07 | 53.92 | $51.48 | 132 |
| 2023-02-06 | 53.82 | $51.34 | 2400 |
| 2023-02-03 | 53.93 | $51.35 | 2800 |
| 2023-02-02 | 54.00 | $51.36 | 11733 |
| 2023-02-01 | 54.06 | $51.25 | 2600 |
| 2023-01-31 | 54.69 | $51.50 | 3100 |
| 2023-01-30 | 53.72 | $51.49 | 1220 |
| 2023-01-27 | 52.74 | $51.41 | 2000 |
| 2023-01-26 | 51.81 | $51.37 | 4027 |
| 2023-01-25 | 50.87 | $51.34 | 2900 |
| 2023-01-24 | 49.93 | $51.32 | 1222 |
| 2023-01-23 | 48.93 | $51.29 | 2900 |
| 2023-01-20 | 47.92 | $51.29 | 5900 |
| 2023-01-19 | 46.86 | $51.22 | 8020 |
| 2023-01-18 | 46.11 | $51.18 | 2642 |
| 2023-01-17 | 45.38 | $51.01 | 1517 |
| 2023-01-13 | 44.95 | $50.90 | 3100 |
| 2023-01-12 | 44.73 | $50.86 | 1822 |
| 2023-01-11 | 44.58 | $50.75 | 9400 |
| 2023-01-10 | 44.70 | $50.73 | 1214 |
| 2023-01-09 | 44.87 | $50.74 | 600 |
| 2023-01-06 | 45.00 | $50.72 | 100 |
| 2023-01-05 | 45.20 | $50.69 | 641 |
| 2023-01-04 | 45.46 | $50.69 | 500 |
| 2023-01-03 | 45.73 | $50.73 | 300 |
| 2022-12-30 | 45.97 | $50.63 | 1900 |
| 2022-12-29 | 46.41 | $50.57 | 800 |
| 2022-12-28 | 46.97 | $50.57 | 300 |
| 2022-12-27 | 47.60 | $50.78 | 3301 |
| 2022-12-23 | 47.36 | $50.78 | 200 |
| 2022-12-22 | 46.95 | $50.74 | 100 |
| 2022-12-21 | 46.57 | $50.71 | 700 |
| 2022-12-20 | 46.22 | $50.69 | 2400 |
| 2022-12-19 | 45.87 | $50.69 | 2806 |
| 2022-12-16 | 45.52 | $50.66 | 848 |
| 2022-12-15 | 45.17 | $50.61 | 4900 |
| 2022-12-14 | 44.84 | $50.72 | 6900 |
| 2022-12-13 | 44.44 | $50.53 | 631 |
| 2022-12-12 | 44.61 | $50.53 | 6649 |
| 2022-12-09 | 44.78 | $50.51 | 2700 |
| 2022-12-08 | 45.48 | $50.47 | 400 |
| 2022-12-07 | 46.33 | $50.46 | 923 |
| 2022-12-06 | 47.14 | $50.45 | 2700 |
| 2022-12-05 | 48.02 | $50.43 | 100 |
| 2022-12-02 | 49.01 | $50.43 | 1349 |
| 2022-12-01 | 50.04 | $50.41 | 520 |
| 2022-11-30 | 51.17 | $50.64 | 6800 |
| 2022-11-29 | 51.59 | $50.64 | 22703 |
| 2022-11-28 | 50.98 | $50.59 | 1123 |
| 2022-11-25 | 50.40 | $50.57 | 1423 |
| 2022-11-23 | 49.82 | $50.55 | 2700 |
| 2022-11-22 | 49.23 | $50.53 | 3600 |
| 2022-11-21 | 48.62 | $50.53 | 18715 |
| 2022-11-18 | 48.01 | $50.48 | 3346 |
| 2022-11-17 | 47.66 | $50.30 | 4346 |
| 2022-11-16 | 47.53 | $50.12 | 3131 |
| 2022-11-15 | 47.68 | $50.10 | 1600 |
| 2022-11-14 | 47.85 | $50.07 | 700 |
| 2022-11-11 | 48.07 | $49.93 | 300 |
| 2022-11-10 | 48.54 | $49.93 | 813 |
| 2022-11-09 | 49.04 | $49.90 | 2300 |
| 2022-11-08 | 49.61 | $49.85 | 1744 |
| 2022-11-07 | 50.29 | $49.85 | 2100 |
| 2022-11-04 | 50.97 | $49.83 | 1402 |
| 2022-11-03 | 51.73 | $49.75 | 2200 |
| 2022-11-02 | 52.64 | $49.69 | 400 |
| 2022-11-01 | 53.69 | $49.67 | 3305 |
| 2022-10-31 | 54.78 | $49.83 | 2406 |
| 2022-10-28 | 55.48 | $49.79 | 402 |
| 2022-10-27 | 56.27 | $49.74 | 110 |
| 2022-10-26 | 57.16 | $49.76 | 100 |
| 2022-10-25 | 58.05 | $49.77 | 1224 |
| 2022-10-24 | 58.98 | $49.75 | 345 |
| 2022-10-21 | 60.00 | $49.72 | 100 |
| 2022-10-20 | 61.10 | $49.66 | 500 |
| 2022-10-19 | 62.32 | $49.67 | 800 |
| 2022-10-18 | 63.60 | $49.66 | 1247 |
| 2022-10-17 | 64.95 | $49.63 | 1000 |
| 2022-10-14 | 66.40 | $49.58 | 726 |
| 2022-10-13 | 67.93 | $49.82 | 910 |
| 2022-10-12 | 69.09 | $49.80 | 3126 |
| 2022-10-11 | 70.33 | $49.92 | 5600 |
| 2022-10-10 | 71.40 | $50.03 | 900 |
| 2022-10-07 | 72.33 | $50.05 | 1600 |
| 2022-10-06 | 73.28 | $49.87 | 610 |
| 2022-10-05 | 74.39 | $49.84 | 900 |
| 2022-10-04 | 75.56 | $49.81 | 800 |
| 2022-10-03 | 76.82 | $49.85 | 9547 |
| 2022-09-30 | 78.14 | $50.33 | 514 |
| 2022-09-29 | 78.60 | $50.47 | 2300 |
| 2022-09-28 | 78.84 | $50.52 | 1520 |
| 2022-09-27 | 79.08 | $50.53 | 3314 |
| 2022-09-26 | 79.33 | $50.67 | 100 |
| 2022-09-23 | 79.31 | $50.68 | 2000 |
| 2022-09-22 | 79.30 | $50.63 | 10126 |
| 2022-09-21 | 79.28 | $50.63 | 604 |
| 2022-09-20 | 79.28 | $50.76 | 500 |
| 2022-09-19 | 79.07 | $50.75 | 100 |
| 2022-09-16 | 78.86 | $50.73 | 300 |
| 2022-09-15 | 78.63 | $50.77 | — |
| 2022-09-14 | 78.35 | $50.76 | 801 |
| 2022-09-13 | 78.05 | $50.86 | 202 |
| 2022-09-12 | 77.59 | $50.84 | 129 |
| 2022-09-09 | 77.11 | $50.85 | 900 |
| 2022-09-08 | 76.61 | $50.73 | 427 |
| 2022-09-07 | 76.09 | $50.72 | 122 |
| 2022-09-06 | 75.55 | $50.71 | 100 |
| 2022-09-02 | 74.95 | $50.71 | 100 |
| 2022-09-01 | 74.33 | $50.68 | 400 |
| 2022-08-31 | 73.67 | $50.89 | 100 |
| 2022-08-30 | 72.81 | $50.83 | 838 |
| 2022-08-29 | 71.91 | $50.93 | 243 |
| 2022-08-26 | 70.88 | $51.12 | 708 |
| 2022-08-25 | 69.65 | $51.13 | 2500 |
| 2022-08-24 | 68.37 | $51.21 | 1000 |
| 2022-08-23 | 66.95 | $51.21 | 635 |
| 2022-08-22 | 65.46 | $51.18 | 100 |
| 2022-08-19 | 63.89 | $51.18 | 111 |
| 2022-08-18 | 62.24 | $51.31 | 54 |
| 2022-08-17 | 60.43 | $51.30 | 1115 |
| 2022-08-16 | 58.53 | $51.17 | 500 |
| 2022-08-15 | 56.52 | $51.16 | 100 |
| 2022-08-12 | 54.40 | $51.15 | 600 |
| 2022-08-11 | 52.16 | $50.91 | 200 |
| 2022-08-10 | 49.80 | $50.91 | 219 |
| 2022-08-09 | 47.32 | $50.65 | 3209 |
| 2022-08-08 | 44.71 | $50.67 | 744 |
| 2022-08-05 | 41.97 | $50.57 | 100 |
| 2022-08-04 | 39.08 | $50.50 | 900 |
| 2022-08-03 | 36.04 | $50.38 | 100 |
| 2022-08-02 | 32.84 | $50.42 | 200 |
| 2022-08-01 | 29.45 | $50.40 | 100 |
| 2022-07-29 | 25.89 | $50.33 | 200 |
| 2022-07-28 | 22.15 | $50.32 | 725 |
| 2022-07-27 | 18.20 | $50.17 | — |
| 2022-07-26 | 14.05 | $50.08 | 100 |
| 2022-07-25 | 9.69 | $50.08 | 700 |
| 2022-07-22 | 5.09 | $50.10 | 520 |
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