Is Dimensional - California Municipal Bond ETF (DFCA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - California Municipal Bond ETF (DFCA) research center and poll results.
AMEX : DFCA
Dimensional - California Municipal Bond ETF — Technical Indicators
$49.495 USD
$0.07 (0.15%)
- Volume
- 52.24K
- Average Volume
- 60.73K
- Market Capitalization
- $701.35M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.78
- Year Low
- $48.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.99
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.75
Average
50.01
Maximum
50.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.99 | $49.48 | 52314 |
| 2026-07-23 | 50.02 | $49.42 | 102834 |
| 2026-07-22 | 50.05 | $49.65 | 30036 |
| 2026-07-21 | 50.07 | $49.75 | 29749 |
| 2026-07-20 | 50.09 | $49.95 | 45218 |
| 2026-07-17 | 50.11 | $49.96 | 26946 |
| 2026-07-16 | 50.11 | $50.02 | 87400 |
| 2026-07-15 | 50.12 | $50.04 | 27639 |
| 2026-07-14 | 50.12 | $50.07 | 13400 |
| 2026-07-13 | 50.12 | $50.01 | 38538 |
| 2026-07-10 | 50.13 | $50.09 | 18327 |
| 2026-07-09 | 50.13 | $50.08 | 47906 |
| 2026-07-08 | 50.14 | $50.05 | 58347 |
| 2026-07-07 | 50.14 | $50.12 | 51600 |
| 2026-07-06 | 50.14 | $50.19 | 91200 |
| 2026-07-02 | 50.14 | $50.21 | 66549 |
| 2026-07-01 | 50.14 | $50.18 | 46700 |
| 2026-06-30 | 50.14 | $50.18 | 25700 |
| 2026-06-29 | 50.13 | $50.17 | 76600 |
| 2026-06-26 | 50.13 | $50.13 | 91926 |
| 2026-06-25 | 50.12 | $50.11 | 23000 |
| 2026-06-24 | 50.11 | $50.08 | 35219 |
| 2026-06-23 | 50.10 | $50.03 | 38326 |
| 2026-06-22 | 50.09 | $50.17 | 76600 |
| 2026-06-18 | 50.07 | $50.21 | 44946 |
| 2026-06-17 | 50.04 | $50.08 | 67541 |
| 2026-06-16 | 50.02 | $50.12 | 43549 |
| 2026-06-15 | 50.01 | $50.13 | 111729 |
| 2026-06-12 | 50.00 | $50.10 | 35000 |
| 2026-06-11 | 49.99 | $50.15 | 81336 |
| 2026-06-10 | 49.98 | $50.15 | 41042 |
| 2026-06-09 | 49.98 | $50.16 | 33900 |
| 2026-06-08 | 49.97 | $50.14 | 34770 |
| 2026-06-05 | 49.97 | $50.16 | 42300 |
| 2026-06-04 | 49.97 | $50.17 | 27900 |
| 2026-06-03 | 49.96 | $50.15 | 57200 |
| 2026-06-02 | 49.96 | $50.16 | 36614 |
| 2026-06-01 | 49.95 | $50.11 | 40600 |
| 2026-05-29 | 49.95 | $50.05 | 56419 |
| 2026-05-28 | 49.95 | $49.97 | 69817 |
| 2026-05-27 | 49.95 | $49.92 | 103200 |
| 2026-05-26 | 49.96 | $49.89 | 111832 |
| 2026-05-22 | 49.97 | $49.75 | 43316 |
| 2026-05-21 | 49.99 | $49.74 | 96200 |
| 2026-05-20 | 50.01 | $49.75 | 91200 |
| 2026-05-19 | 50.03 | $49.70 | 93900 |
| 2026-05-18 | 50.05 | $49.86 | 97345 |
| 2026-05-15 | 50.07 | $49.84 | 27946 |
| 2026-05-14 | 50.09 | $49.98 | 17018 |
| 2026-05-13 | 50.10 | $49.99 | 56000 |
| 2026-05-12 | 50.10 | $50.03 | 93200 |
| 2026-05-11 | 50.11 | $50.07 | 59800 |
| 2026-05-08 | 50.11 | $50.10 | 105100 |
| 2026-05-07 | 50.11 | $50.08 | 65222 |
| 2026-05-06 | 50.12 | $50.10 | 159700 |
| 2026-05-05 | 50.12 | $50.08 | 82500 |
| 2026-05-04 | 50.12 | $49.99 | 97400 |
| 2026-05-01 | 50.12 | $50.04 | 71900 |
| 2026-04-30 | 50.11 | $50.06 | 57442 |
| 2026-04-29 | 50.11 | $50.03 | 93441 |
| 2026-04-28 | 50.10 | $50.14 | 88637 |
| 2026-04-27 | 50.08 | $50.13 | 51215 |
| 2026-04-24 | 50.06 | $50.15 | 70345 |
| 2026-04-23 | 50.04 | $50.11 | 40900 |
| 2026-04-22 | 50.02 | $50.14 | 41800 |
| 2026-04-21 | 50.00 | $50.10 | 26800 |
| 2026-04-20 | 50.00 | $50.23 | 18700 |
| 2026-04-17 | 49.99 | $50.22 | 58216 |
| 2026-04-16 | 49.99 | $50.12 | 41900 |
| 2026-04-15 | 50.00 | $50.08 | 105800 |
| 2026-04-14 | 50.01 | $50.14 | 90406 |
| 2026-04-13 | 50.02 | $50.19 | 96400 |
| 2026-04-10 | 50.02 | $50.15 | 33922 |
| 2026-04-09 | 50.02 | $50.19 | 61824 |
| 2026-04-08 | 50.03 | $50.13 | 80024 |
| 2026-04-07 | 50.05 | $50.01 | 79000 |
| 2026-04-06 | 50.07 | $49.98 | 94200 |
| 2026-04-02 | 50.09 | $49.98 | 34943 |
| 2026-04-01 | 50.12 | $49.92 | 122823 |
| 2026-03-31 | 50.15 | $49.85 | 50027 |
| 2026-03-30 | 50.18 | $49.79 | 85000 |
| 2026-03-27 | 50.22 | $49.72 | 56035 |
| 2026-03-26 | 50.28 | $49.72 | 78507 |
| 2026-03-25 | 50.33 | $49.81 | 32000 |
| 2026-03-24 | 50.37 | $49.72 | 42400 |
| 2026-03-23 | 50.42 | $50.04 | 61800 |
| 2026-03-20 | 50.45 | $50.01 | 42037 |
| 2026-03-19 | 50.48 | $50.20 | 19749 |
| 2026-03-18 | 50.50 | $50.27 | 59400 |
| 2026-03-17 | 50.52 | $50.33 | 31407 |
| 2026-03-16 | 50.54 | $50.29 | 68702 |
| 2026-03-13 | 50.56 | $50.30 | 76300 |
| 2026-03-12 | 50.57 | $50.19 | 84500 |
| 2026-03-11 | 50.60 | $50.36 | 18400 |
| 2026-03-10 | 50.61 | $50.42 | 41100 |
| 2026-03-09 | 50.62 | $50.45 | 43400 |
| 2026-03-06 | 50.62 | $50.48 | 60714 |
| 2026-03-05 | 50.62 | $50.50 | 43100 |
| 2026-03-04 | 50.62 | $50.52 | 81600 |
| 2026-03-03 | 50.62 | $50.48 | 76519 |
| 2026-03-02 | 50.62 | $50.68 | 47900 |
| 2026-02-27 | 50.60 | $50.75 | 33400 |
| 2026-02-26 | 50.59 | $50.73 | 38100 |
| 2026-02-25 | 50.57 | $50.70 | 74300 |
| 2026-02-24 | 50.55 | $50.69 | 28200 |
| 2026-02-23 | 50.54 | $50.66 | 57906 |
| 2026-02-20 | 50.52 | $50.63 | 40738 |
| 2026-02-19 | 50.51 | $50.62 | 60800 |
| 2026-02-18 | 50.49 | $50.59 | 62038 |
| 2026-02-17 | 50.48 | $50.71 | 47200 |
| 2026-02-13 | 50.46 | $50.66 | 47008 |
| 2026-02-12 | 50.45 | $50.67 | 123610 |
| 2026-02-11 | 50.44 | $50.60 | 48100 |
| 2026-02-10 | 50.42 | $50.61 | 26300 |
| 2026-02-09 | 50.41 | $50.57 | 26600 |
| 2026-02-06 | 50.39 | $50.55 | 21400 |
| 2026-02-05 | 50.38 | $50.55 | 34328 |
| 2026-02-04 | 50.37 | $50.47 | 41802 |
| 2026-02-03 | 50.35 | $50.46 | 38829 |
| 2026-02-02 | 50.33 | $50.45 | 28730 |
| 2026-01-30 | 50.32 | $50.42 | 19700 |
| 2026-01-29 | 50.30 | $50.40 | 49200 |
| 2026-01-28 | 50.28 | $50.38 | 50900 |
| 2026-01-27 | 50.26 | $50.36 | 31135 |
| 2026-01-26 | 50.25 | $50.35 | 106106 |
| 2026-01-23 | 50.23 | $50.35 | 385517 |
| 2026-01-22 | 50.22 | $50.33 | 15840 |
| 2026-01-21 | 50.20 | $50.32 | 19643 |
| 2026-01-20 | 50.19 | $50.34 | 46900 |
| 2026-01-16 | 50.17 | $50.42 | 22700 |
| 2026-01-15 | 50.15 | $50.40 | 60106 |
| 2026-01-14 | 50.12 | $50.38 | 41414 |
| 2026-01-13 | 50.11 | $50.30 | 44400 |
| 2026-01-12 | 50.09 | $50.33 | 36000 |
| 2026-01-09 | 50.08 | $50.31 | 44400 |
| 2026-01-08 | 50.07 | $50.28 | 65803 |
| 2026-01-07 | 50.06 | $50.25 | 51915 |
| 2026-01-06 | 50.06 | $50.16 | 33429 |
| 2026-01-05 | 50.06 | $50.12 | 25800 |
| 2026-01-02 | 50.06 | $50.11 | 63200 |
| 2025-12-31 | 50.06 | $50.08 | 15224 |
| 2025-12-30 | 50.06 | $50.05 | 81015 |
| 2025-12-29 | 50.07 | $50.04 | 70816 |
| 2025-12-26 | 50.08 | $50.06 | 39600 |
| 2025-12-24 | 50.08 | $50.03 | 24000 |
| 2025-12-23 | 50.08 | $50.00 | 27110 |
| 2025-12-22 | 50.09 | $50.03 | 86337 |
| 2025-12-19 | 50.09 | $50.01 | 156817 |
| 2025-12-18 | 50.10 | $49.98 | 74114 |
| 2025-12-17 | 50.10 | $49.98 | 60431 |
| 2025-12-16 | 50.11 | $49.91 | 59400 |
| 2025-12-15 | 50.12 | $50.12 | 69200 |
| 2025-12-12 | 50.12 | $50.02 | 202629 |
| 2025-12-11 | 50.13 | $50.13 | 99347 |
| 2025-12-10 | 50.13 | $50.11 | 74800 |
| 2025-12-09 | 50.13 | $50.10 | 30532 |
| 2025-12-08 | 50.14 | $50.11 | 38100 |
| 2025-12-05 | 50.14 | $50.14 | 31944 |
| 2025-12-04 | 50.14 | $50.14 | 48600 |
| 2025-12-03 | 50.13 | $50.10 | 40723 |
| 2025-12-02 | 50.14 | $50.15 | 116600 |
| 2025-12-01 | 50.13 | $50.17 | 40625 |
| 2025-11-28 | 50.13 | $50.21 | 11300 |
| 2025-11-26 | 50.12 | $50.11 | 33300 |
| 2025-11-25 | 50.12 | $50.12 | 15802 |
| 2025-11-24 | 50.12 | $50.07 | 91210 |
| 2025-11-21 | 50.12 | $50.07 | 53000 |
| 2025-11-20 | 50.13 | $50.16 | 67300 |
| 2025-11-19 | 50.12 | $50.14 | 38200 |
| 2025-11-18 | 50.12 | $50.09 | 59440 |
| 2025-11-17 | 50.12 | $50.14 | 51621 |
| 2025-11-14 | 50.13 | $50.10 | 27100 |
| 2025-11-13 | 50.13 | $50.16 | 29900 |
| 2025-11-12 | 50.13 | $50.18 | 10400 |
| 2025-11-11 | 50.13 | $50.21 | 37622 |
| 2025-11-10 | 50.12 | $50.17 | 32800 |
| 2025-11-07 | 50.11 | $50.13 | 39200 |
| 2025-11-06 | 50.10 | $50.12 | 30300 |
| 2025-11-05 | 50.09 | $50.07 | 36248 |
| 2025-11-04 | 50.09 | $50.14 | 37000 |
| 2025-11-03 | 50.08 | $50.06 | 46319 |
| 2025-10-31 | 50.07 | $50.10 | 75903 |
| 2025-10-30 | 50.06 | $50.07 | 22500 |
| 2025-10-29 | 50.05 | $50.10 | 9500 |
| 2025-10-28 | 50.04 | $50.16 | 16117 |
| 2025-10-27 | 50.02 | $50.08 | 28525 |
| 2025-10-24 | 50.01 | $50.16 | 91006 |
| 2025-10-23 | 49.99 | $50.07 | 99000 |
| 2025-10-22 | 49.98 | $50.11 | 43600 |
| 2025-10-21 | 49.97 | $50.10 | 26011 |
| 2025-10-20 | 49.96 | $50.23 | 6200 |
| 2025-10-17 | 49.95 | $50.19 | 39645 |
| 2025-10-16 | 49.94 | $50.17 | 90406 |
| 2025-10-15 | 49.93 | $50.07 | 27000 |
| 2025-10-14 | 49.93 | $50.05 | 16400 |
| 2025-10-13 | 49.93 | $50.05 | 43800 |
| 2025-10-10 | 49.92 | $49.97 | 30000 |
| 2025-10-09 | 49.92 | $49.94 | 21619 |
| 2025-10-08 | 49.92 | $49.92 | 60600 |
| 2025-10-07 | 49.92 | $49.94 | 47600 |
| 2025-10-06 | 49.91 | $49.88 | 37307 |
| 2025-10-03 | 49.90 | $49.88 | 43200 |
| 2025-10-02 | 49.88 | $49.87 | 93819 |
| 2025-10-01 | 49.86 | $49.88 | 45917 |
| 2025-09-30 | 49.83 | $49.83 | 76412 |
| 2025-09-29 | 49.81 | $49.83 | 96210 |
| 2025-09-26 | 49.78 | $49.80 | 78618 |
| 2025-09-25 | 49.76 | $49.82 | 65039 |
| 2025-09-24 | 49.73 | $49.89 | 39749 |
| 2025-09-23 | 49.70 | $49.91 | 47300 |
| 2025-09-22 | 49.67 | $50.09 | 73600 |
| 2025-09-19 | 49.62 | $50.00 | 242400 |
| 2025-09-18 | 49.58 | $50.01 | 124300 |
| 2025-09-17 | 49.55 | $50.04 | 147735 |
| 2025-09-16 | 49.50 | $49.99 | 114816 |
| 2025-09-15 | 49.47 | $50.00 | 156411 |
| 2025-09-12 | 49.44 | $49.95 | 133837 |
| 2025-09-11 | 49.41 | $49.94 | 210515 |
| 2025-09-10 | 49.38 | $49.81 | 215500 |
| 2025-09-09 | 49.36 | $49.72 | 193800 |
| 2025-09-08 | 49.34 | $49.72 | 77136 |
| 2025-09-05 | 49.32 | $49.57 | 66800 |
| 2025-09-04 | 49.30 | $49.39 | 43000 |
| 2025-09-03 | 49.30 | $49.35 | 30900 |
| 2025-09-02 | 49.29 | $49.30 | 43200 |
| 2025-08-29 | 49.29 | $49.32 | 29720 |
| 2025-08-28 | 49.29 | $49.30 | 22100 |
| 2025-08-27 | 49.28 | $49.29 | 29832 |
| 2025-08-26 | 49.27 | $49.27 | 65636 |
| 2025-08-25 | 49.26 | $49.26 | 32500 |
| 2025-08-22 | 49.25 | $49.25 | 53943 |
| 2025-08-21 | 49.24 | $49.21 | 59900 |
| 2025-08-20 | 49.23 | $49.22 | 19934 |
| 2025-08-19 | 49.22 | $49.22 | 52337 |
| 2025-08-18 | 49.20 | $49.31 | 79234 |
| 2025-08-15 | 49.19 | $49.34 | 21900 |
| 2025-08-14 | 49.18 | $49.34 | 15400 |
| 2025-08-13 | 49.17 | $49.37 | 57711 |
| 2025-08-12 | 49.16 | $49.35 | 63009 |
| 2025-08-11 | 49.15 | $49.40 | 94213 |
| 2025-08-08 | 49.14 | $49.27 | 14300 |
| 2025-08-07 | 49.14 | $49.29 | 31700 |
| 2025-08-06 | 49.14 | $49.27 | 18300 |
| 2025-08-05 | 49.14 | $49.25 | 22800 |
| 2025-08-04 | 49.15 | $49.28 | 67400 |
| 2025-08-01 | 49.15 | $49.25 | 100632 |
| 2025-07-31 | 49.15 | $49.14 | 56300 |
| 2025-07-30 | 49.16 | $49.08 | 37009 |
| 2025-07-29 | 49.17 | $49.12 | 82145 |
| 2025-07-28 | 49.18 | $49.02 | 39531 |
| 2025-07-25 | 49.19 | $49.00 | 54205 |
| 2025-07-24 | 49.20 | $49.00 | 104520 |
| 2025-07-23 | 49.21 | $49.00 | 112034 |
| 2025-07-22 | 49.21 | $48.99 | 40038 |
| 2025-07-21 | 49.23 | $49.11 | 82018 |
| 2025-07-18 | 49.24 | $49.06 | 20900 |
| 2025-07-17 | 49.24 | $49.12 | 102408 |
| 2025-07-16 | 49.25 | $49.14 | 89818 |
| 2025-07-15 | 49.25 | $49.17 | 44600 |
| 2025-07-14 | 49.25 | $49.28 | 73446 |
| 2025-07-11 | 49.24 | $49.24 | 85500 |
| 2025-07-10 | 49.24 | $49.31 | 26110 |
| 2025-07-09 | 49.23 | $49.30 | 58900 |
| 2025-07-08 | 49.22 | $49.29 | 85900 |
| 2025-07-07 | 49.21 | $49.30 | 126000 |
| 2025-07-03 | 49.20 | $49.31 | 12537 |
| 2025-07-02 | 49.19 | $49.30 | 52433 |
| 2025-07-01 | 49.17 | $49.29 | 37108 |
| 2025-06-30 | 49.16 | $49.28 | 47112 |
| 2025-06-27 | 49.16 | $49.23 | 27300 |
| 2025-06-26 | 49.15 | $49.21 | 28000 |
| 2025-06-25 | 49.15 | $49.18 | 30701 |
| 2025-06-24 | 49.15 | $49.18 | 17000 |
| 2025-06-23 | 49.14 | $49.30 | 54131 |
| 2025-06-20 | 49.13 | $49.25 | 16326 |
| 2025-06-18 | 49.12 | $49.17 | 18436 |
| 2025-06-17 | 49.12 | $49.21 | 68120 |
| 2025-06-16 | 49.13 | $49.19 | 115700 |
| 2025-06-13 | 49.13 | $49.15 | 35100 |
| 2025-06-12 | 49.14 | $49.17 | 34438 |
| 2025-06-11 | 49.14 | $49.15 | 62034 |
| 2025-06-10 | 49.15 | $49.10 | 24500 |
| 2025-06-09 | 49.15 | $49.16 | 37900 |
| 2025-06-06 | 49.16 | $49.01 | 17000 |
| 2025-06-05 | 49.18 | $49.14 | 41900 |
| 2025-06-04 | 49.19 | $49.06 | 70700 |
| 2025-06-03 | 49.20 | $49.05 | 71900 |
| 2025-06-02 | 49.20 | $49.07 | 46100 |
| 2025-05-30 | 49.21 | $49.15 | 23043 |
| 2025-05-29 | 49.21 | $49.16 | 37824 |
| 2025-05-28 | 49.21 | $49.13 | 89819 |
| 2025-05-27 | 49.21 | $49.18 | 89809 |
| 2025-05-23 | 49.21 | $49.07 | 36738 |
| 2025-05-22 | 49.21 | $48.99 | 12800 |
| 2025-05-21 | 49.21 | $49.09 | 68714 |
| 2025-05-20 | 49.20 | $49.16 | 33700 |
| 2025-05-19 | 49.18 | $49.35 | 69338 |
| 2025-05-16 | 49.16 | $49.30 | 42500 |
| 2025-05-15 | 49.14 | $49.32 | 58700 |
| 2025-05-14 | 49.12 | $49.19 | 42015 |
| 2025-05-13 | 49.11 | $49.30 | 35500 |
| 2025-05-12 | 49.09 | $49.21 | 132911 |
| 2025-05-09 | 49.06 | $49.31 | 27346 |
| 2025-05-08 | 49.03 | $49.33 | 53617 |
| 2025-05-07 | 49.01 | $49.30 | 9100 |
| 2025-05-06 | 48.99 | $49.26 | 51600 |
| 2025-05-05 | 48.98 | $49.17 | 32800 |
| 2025-05-02 | 49.02 | $49.18 | 68200 |
| 2025-05-01 | 49.05 | $49.16 | 54600 |
| 2025-04-30 | 49.07 | $49.25 | 28600 |
| 2025-04-29 | 49.10 | $49.12 | 32900 |
| 2025-04-28 | 49.12 | $49.05 | 87700 |
| 2025-04-25 | 49.15 | $49.15 | 32109 |
| 2025-04-24 | 49.16 | $49.06 | 40100 |
| 2025-04-23 | 49.18 | $48.84 | 79100 |
| 2025-04-22 | 49.22 | $48.72 | 98300 |
| 2025-04-21 | 49.28 | $48.88 | 63737 |
| 2025-04-17 | 49.33 | $48.98 | 67900 |
| 2025-04-16 | 49.38 | $49.01 | 24901 |
| 2025-04-15 | 49.42 | $49.01 | 32518 |
| 2025-04-14 | 49.47 | $48.87 | 53908 |
| 2025-04-11 | 49.53 | $48.59 | 104914 |
| 2025-04-10 | 49.60 | $48.76 | 149707 |
| 2025-04-09 | 49.66 | $48.89 | 91300 |
| 2025-04-08 | 49.72 | $48.81 | 138900 |
| 2025-04-07 | 49.78 | $49.18 | 153300 |
| 2025-04-04 | 49.84 | $49.83 | 36900 |
| 2025-04-03 | 49.85 | $49.81 | 24828 |
| 2025-04-02 | 49.87 | $49.64 | 47800 |
| 2025-04-01 | 49.89 | $49.70 | 27826 |
| 2025-03-31 | 49.92 | $49.60 | 30600 |
| 2025-03-28 | 49.96 | $49.57 | 46504 |
| 2025-03-27 | 50.00 | $49.38 | 55000 |
| 2025-03-26 | 50.04 | $49.51 | 42406 |
| 2025-03-25 | 50.08 | $49.68 | 15005 |
| 2025-03-24 | 50.11 | $49.81 | 78139 |
| 2025-03-21 | 50.13 | $49.92 | 20036 |
| 2025-03-20 | 50.14 | $49.95 | 5747 |
| 2025-03-19 | 50.14 | $49.97 | 34415 |
| 2025-03-18 | 50.15 | $49.98 | 38600 |
| 2025-03-17 | 50.15 | $49.99 | 23200 |
| 2025-03-14 | 50.16 | $50.04 | 19600 |
| 2025-03-13 | 50.16 | $49.97 | 20222 |
| 2025-03-12 | 50.16 | $50.02 | 22000 |
| 2025-03-11 | 50.16 | $50.09 | 24700 |
| 2025-03-10 | 50.16 | $50.24 | 43200 |
| 2025-03-07 | 50.16 | $50.11 | 51800 |
| 2025-03-06 | 50.16 | $50.16 | 37423 |
| 2025-03-05 | 50.16 | $50.20 | 35700 |
| 2025-03-04 | 50.16 | $50.23 | 23700 |
| 2025-03-03 | 50.15 | $50.35 | 22004 |
| 2025-02-28 | 50.13 | $50.38 | 30134 |
| 2025-02-27 | 50.12 | $50.25 | 12521 |
| 2025-02-26 | 50.10 | $50.28 | 13205 |
| 2025-02-25 | 50.09 | $50.26 | 41312 |
| 2025-02-24 | 50.08 | $50.15 | 9744 |
| 2025-02-21 | 50.07 | $50.14 | 48000 |
| 2025-02-20 | 50.06 | $50.03 | 27430 |
| 2025-02-19 | 50.05 | $50.05 | 24600 |
| 2025-02-18 | 50.05 | $50.07 | 12500 |
| 2025-02-14 | 50.04 | $50.12 | 28200 |
| 2025-02-13 | 50.03 | $50.05 | 16348 |
| 2025-02-12 | 50.01 | $49.95 | 43041 |
| 2025-02-11 | 50.00 | $50.11 | 19100 |
| 2025-02-10 | 49.98 | $50.14 | 17024 |
| 2025-02-07 | 49.96 | $50.13 | 33200 |
| 2025-02-06 | 49.96 | $50.16 | 65829 |
| 2025-02-05 | 49.95 | $50.17 | 57100 |
| 2025-02-04 | 49.94 | $50.09 | 91600 |
| 2025-02-03 | 49.94 | $50.08 | 134129 |
| 2025-01-31 | 49.94 | $50.04 | 26000 |
| 2025-01-30 | 49.94 | $50.05 | 22733 |
| 2025-01-29 | 49.94 | $49.98 | 497300 |
| 2025-01-28 | 49.94 | $50.03 | 56825 |
| 2025-01-27 | 49.93 | $50.05 | 70200 |
| 2025-01-24 | 49.93 | $49.93 | 41900 |
| 2025-01-23 | 49.92 | $49.87 | 96000 |
| 2025-01-22 | 49.93 | $49.91 | 33921 |
| 2025-01-21 | 49.93 | $50.08 | 35100 |
| 2025-01-17 | 49.93 | $49.89 | 18800 |
| 2025-01-16 | 49.95 | $49.81 | 57900 |
| 2025-01-15 | 49.98 | $49.82 | 25018 |
| 2025-01-14 | 50.01 | $49.70 | 84500 |
| 2025-01-13 | 50.06 | $49.68 | 52037 |
| 2025-01-10 | 50.10 | $49.82 | 122605 |
| 2025-01-08 | 50.15 | $49.95 | 71900 |
| 2025-01-07 | 50.19 | $50.03 | 105902 |
| 2025-01-06 | 50.22 | $50.08 | 21435 |
| 2025-01-03 | 50.25 | $50.07 | 44119 |
| 2025-01-02 | 50.28 | $50.06 | 26900 |
| 2024-12-31 | 50.31 | $50.05 | 21200 |
| 2024-12-30 | 50.35 | $49.99 | 110411 |
| 2024-12-27 | 50.38 | $49.92 | 28300 |
| 2024-12-26 | 50.41 | $49.92 | 68200 |
| 2024-12-24 | 50.44 | $49.92 | 8900 |
| 2024-12-23 | 50.46 | $49.91 | 641600 |
| 2024-12-20 | 50.49 | $50.01 | 48200 |
| 2024-12-19 | 50.50 | $49.93 | 60900 |
| 2024-12-18 | 50.53 | $50.03 | 51020 |
| 2024-12-17 | 50.54 | $50.21 | 20016 |
| 2024-12-16 | 50.56 | $50.52 | 16800 |
| 2024-12-13 | 50.56 | $50.48 | 22000 |
| 2024-12-12 | 50.55 | $50.54 | 9949 |
| 2024-12-11 | 50.54 | $50.63 | 10100 |
| 2024-12-10 | 50.52 | $50.69 | 18200 |
| 2024-12-09 | 50.51 | $50.72 | 10700 |
| 2024-12-06 | 50.49 | $50.73 | 25942 |
| 2024-12-05 | 50.46 | $50.69 | 8400 |
| 2024-12-04 | 50.43 | $50.72 | 16231 |
| 2024-12-03 | 50.41 | $50.68 | 23642 |
| 2024-12-02 | 50.40 | $50.67 | 21300 |
| 2024-11-29 | 50.37 | $50.62 | 2328 |
| 2024-11-27 | 50.36 | $50.55 | 15540 |
| 2024-11-26 | 50.34 | $50.47 | 19725 |
| 2024-11-25 | 50.33 | $50.44 | 21107 |
| 2024-11-22 | 50.32 | $50.39 | 16140 |
| 2024-11-21 | 50.31 | $50.38 | 9300 |
| 2024-11-20 | 50.31 | $50.35 | 11309 |
| 2024-11-19 | 50.29 | $50.36 | 24700 |
| 2024-11-18 | 50.29 | $50.59 | 16833 |
| 2024-11-15 | 50.29 | $50.44 | 11612 |
| 2024-11-14 | 50.30 | $50.34 | 7300 |
| 2024-11-13 | 50.31 | $50.32 | 156300 |
| 2024-11-12 | 50.32 | $50.31 | 8927 |
| 2024-11-11 | 50.34 | $50.38 | 30630 |
| 2024-11-08 | 50.35 | $50.38 | 11000 |
| 2024-11-07 | 50.36 | $50.17 | 12700 |
| 2024-11-06 | 50.38 | $50.03 | 34810 |
| 2024-11-05 | 50.40 | $50.38 | 10039 |
| 2024-11-04 | 50.41 | $50.34 | 16426 |
| 2024-11-01 | 50.43 | $50.25 | 27639 |
| 2024-10-31 | 50.44 | $50.25 | 4600 |
| 2024-10-30 | 50.47 | $50.26 | 22404 |
| 2024-10-29 | 50.49 | $50.26 | 18500 |
| 2024-10-28 | 50.52 | $50.23 | 12833 |
| 2024-10-25 | 50.54 | $50.24 | 7900 |
| 2024-10-24 | 50.56 | $50.23 | 84508 |
| 2024-10-23 | 50.58 | $50.13 | 10800 |
| 2024-10-22 | 50.61 | $50.31 | 28201 |
| 2024-10-21 | 50.63 | $50.52 | 43120 |
| 2024-10-18 | 50.63 | $50.60 | 7900 |
| 2024-10-17 | 50.64 | $50.58 | 3225 |
| 2024-10-16 | 50.64 | $50.63 | 21813 |
| 2024-10-15 | 50.64 | $50.64 | 2600 |
| 2024-10-14 | 50.64 | $50.51 | 2100 |
| 2024-10-11 | 50.65 | $50.56 | 44600 |
| 2024-10-10 | 50.66 | $50.57 | 30117 |
| 2024-10-09 | 50.67 | $50.56 | 79009 |
| 2024-10-08 | 50.67 | $50.60 | 17900 |
| 2024-10-07 | 50.68 | $50.58 | 59300 |
| 2024-10-04 | 50.68 | $50.61 | 5833 |
| 2024-10-03 | 50.69 | $50.74 | 13300 |
| 2024-10-02 | 50.68 | $50.75 | 18526 |
| 2024-10-01 | 50.67 | $50.76 | 11211 |
| 2024-09-30 | 50.66 | $50.68 | 18900 |
| 2024-09-27 | 50.65 | $50.72 | 11313 |
| 2024-09-26 | 50.64 | $50.64 | 14900 |
| 2024-09-25 | 50.63 | $50.64 | 25400 |
| 2024-09-24 | 50.62 | $50.65 | 12643 |
| 2024-09-23 | 50.62 | $50.64 | 20300 |
| 2024-09-20 | 50.61 | $50.64 | 6900 |
| 2024-09-19 | 50.60 | $50.64 | 18014 |
| 2024-09-18 | 50.59 | $50.64 | 8900 |
| 2024-09-17 | 50.59 | $50.64 | 47313 |
| 2024-09-16 | 50.58 | $50.73 | 13100 |
| 2024-09-13 | 50.57 | $50.72 | 20300 |
| 2024-09-12 | 50.56 | $50.72 | 26400 |
| 2024-09-11 | 50.56 | $50.71 | 100644 |
| 2024-09-10 | 50.55 | $50.72 | 54500 |
| 2024-09-09 | 50.54 | $50.68 | 57647 |
| 2024-09-06 | 50.53 | $50.70 | 25228 |
| 2024-09-05 | 50.52 | $50.64 | 14700 |
| 2024-09-04 | 50.52 | $50.57 | 54600 |
| 2024-09-03 | 50.52 | $50.50 | 14000 |
| 2024-08-30 | 50.53 | $50.47 | 31900 |
| 2024-08-29 | 50.54 | $50.49 | 15614 |
| 2024-08-28 | 50.54 | $50.48 | 6641 |
| 2024-08-27 | 50.53 | $50.49 | 12900 |
| 2024-08-26 | 50.53 | $50.51 | 14000 |
| 2024-08-23 | 50.52 | $50.54 | 5910 |
| 2024-08-22 | 50.51 | $50.45 | 85419 |
| 2024-08-21 | 50.50 | $50.49 | 16800 |
| 2024-08-20 | 50.48 | $50.46 | 43100 |
| 2024-08-19 | 50.48 | $50.53 | 4715 |
| 2024-08-16 | 50.46 | $50.54 | 59500 |
| 2024-08-15 | 50.45 | $50.52 | 25801 |
| 2024-08-14 | 50.44 | $50.62 | 13800 |
| 2024-08-13 | 50.42 | $50.59 | 20800 |
| 2024-08-12 | 50.41 | $50.57 | 20523 |
| 2024-08-09 | 50.40 | $50.50 | 10911 |
| 2024-08-08 | 50.39 | $50.48 | 62645 |
| 2024-08-07 | 50.38 | $50.54 | 2847 |
| 2024-08-06 | 50.37 | $50.68 | 21531 |
| 2024-08-05 | 50.35 | $50.69 | 20444 |
| 2024-08-02 | 50.33 | $50.66 | 9827 |
| 2024-08-01 | 50.31 | $50.40 | 13643 |
| 2024-07-31 | 50.30 | $50.42 | 3325 |
| 2024-07-30 | 50.29 | $50.34 | 38419 |
| 2024-07-29 | 50.27 | $50.35 | 21600 |
| 2024-07-26 | 50.26 | $50.34 | 7400 |
| 2024-07-25 | 50.25 | $50.19 | 45745 |
| 2024-07-24 | 50.25 | $50.25 | 18919 |
| 2024-07-23 | 50.24 | $50.29 | 16800 |
| 2024-07-22 | 50.24 | $50.25 | 6102 |
| 2024-07-19 | 50.23 | $50.33 | 15648 |
| 2024-07-18 | 50.23 | $50.29 | 10300 |
| 2024-07-17 | 50.22 | $50.28 | 16720 |
| 2024-07-16 | 50.22 | $50.31 | 10739 |
| 2024-07-15 | 50.22 | $50.32 | 36816 |
| 2024-07-12 | 50.22 | $50.35 | 34100 |
| 2024-07-11 | 50.21 | $50.35 | 10802 |
| 2024-07-10 | 50.20 | $50.29 | 19642 |
| 2024-07-09 | 50.18 | $50.28 | 15500 |
| 2024-07-08 | 50.17 | $50.26 | 10421 |
| 2024-07-05 | 50.16 | $50.30 | 39930 |
| 2024-07-03 | 50.15 | $50.21 | 2247 |
| 2024-07-02 | 50.14 | $50.12 | 40900 |
| 2024-07-01 | 50.13 | $50.05 | 13800 |
| 2024-06-28 | 50.11 | $50.08 | 22837 |
| 2024-06-27 | 50.10 | $50.15 | 8700 |
| 2024-06-26 | 50.08 | $50.16 | 9600 |
| 2024-06-25 | 50.06 | $50.19 | 20047 |
| 2024-06-24 | 50.04 | $50.19 | 12400 |
| 2024-06-21 | 50.03 | $50.16 | 24543 |
| 2024-06-20 | 50.02 | $50.18 | 16300 |
| 2024-06-18 | 50.01 | $50.19 | 28300 |
| 2024-06-17 | 50.01 | $50.26 | 37200 |
| 2024-06-14 | 50.01 | $50.30 | 14845 |
| 2024-06-13 | 50.01 | $50.28 | 15400 |
| 2024-06-12 | 50.01 | $50.20 | 37302 |
| 2024-06-11 | 50.01 | $50.05 | 5500 |
| 2024-06-10 | 50.02 | $50.03 | 50325 |
| 2024-06-07 | 50.04 | $50.04 | 12600 |
| 2024-06-06 | 50.05 | $50.10 | 45100 |
| 2024-06-05 | 50.06 | $50.05 | 35123 |
| 2024-06-04 | 50.07 | $49.96 | 18100 |
| 2024-06-03 | 50.08 | $49.88 | 6124 |
| 2024-05-31 | 50.10 | $49.82 | 8801 |
| 2024-05-30 | 50.11 | $49.76 | 31500 |
| 2024-05-29 | 50.13 | $49.77 | 21317 |
| 2024-05-28 | 50.14 | $49.85 | 14023 |
| 2024-05-24 | 50.15 | $49.81 | 59842 |
| 2024-05-23 | 50.16 | $49.82 | 18617 |
| 2024-05-22 | 50.17 | $49.96 | 15632 |
| 2024-05-21 | 50.18 | $50.01 | 20200 |
| 2024-05-20 | 50.18 | $50.20 | 8003 |
| 2024-05-17 | 50.18 | $50.24 | 30501 |
| 2024-05-16 | 50.17 | $50.30 | 7631 |
| 2024-05-15 | 50.16 | $50.34 | 15243 |
| 2024-05-14 | 50.14 | $50.28 | 15117 |
| 2024-05-13 | 50.12 | $50.27 | 32021 |
| 2024-05-10 | 50.12 | $50.27 | 19728 |
| 2024-05-09 | 50.11 | $50.30 | 10300 |
| 2024-05-08 | 50.10 | $50.29 | 8024 |
| 2024-05-07 | 50.09 | $50.29 | 17900 |
| 2024-05-06 | 50.10 | $50.19 | 5100 |
| 2024-05-03 | 50.10 | $50.19 | 64700 |
| 2024-05-02 | 50.10 | $50.09 | 23119 |
| 2024-05-01 | 50.11 | $50.07 | 13500 |
| 2024-04-30 | 50.12 | $50.02 | 49448 |
| 2024-04-29 | 50.13 | $50.06 | 20700 |
| 2024-04-26 | 50.15 | $50.01 | 50300 |
| 2024-04-25 | 50.17 | $50.01 | 12806 |
| 2024-04-24 | 50.19 | $50.11 | 9500 |
| 2024-04-23 | 50.21 | $50.09 | 22100 |
| 2024-04-22 | 50.23 | $50.09 | 5400 |
| 2024-04-19 | 50.25 | $50.08 | 13518 |
| 2024-04-18 | 50.27 | $50.08 | 24649 |
| 2024-04-17 | 50.29 | $50.02 | 8135 |
| 2024-04-16 | 50.32 | $49.94 | 50716 |
| 2024-04-15 | 50.36 | $50.17 | 39400 |
| 2024-04-12 | 50.38 | $50.19 | 6049 |
| 2024-04-11 | 50.40 | $50.09 | 17323 |
| 2024-04-10 | 50.43 | $50.06 | 26008 |
| 2024-04-09 | 50.46 | $50.44 | 16842 |
| 2024-04-08 | 50.48 | $50.21 | 12900 |
| 2024-04-05 | 50.50 | $50.23 | 5500 |
| 2024-04-04 | 50.53 | $50.29 | 18800 |
| 2024-04-03 | 50.54 | $50.21 | 28400 |
| 2024-04-02 | 50.57 | $50.30 | 15200 |
| 2024-04-01 | 50.58 | $50.36 | 11700 |
| 2024-03-28 | 50.59 | $50.42 | 7000 |
| 2024-03-27 | 50.61 | $50.44 | 26419 |
| 2024-03-26 | 50.62 | $50.43 | 52645 |
| 2024-03-25 | 50.62 | $50.53 | 25000 |
| 2024-03-22 | 50.62 | $50.55 | 27500 |
| 2024-03-21 | 50.62 | $50.46 | 30600 |
| 2024-03-20 | 50.63 | $50.52 | 14931 |
| 2024-03-19 | 50.63 | $50.58 | 21125 |
| 2024-03-18 | 50.63 | $50.65 | 29900 |
| 2024-03-15 | 50.63 | $50.63 | 25500 |
| 2024-03-14 | 50.63 | $50.62 | 36500 |
| 2024-03-13 | 50.63 | $50.70 | 43416 |
| 2024-03-12 | 50.62 | $50.66 | 17245 |
| 2024-03-11 | 50.62 | $50.72 | 34809 |
| 2024-03-08 | 50.62 | $50.68 | 18600 |
| 2024-03-07 | 50.61 | $50.75 | 46119 |
| 2024-03-06 | 50.61 | $50.65 | 11704 |
| 2024-03-05 | 50.61 | $50.69 | 23800 |
| 2024-03-04 | 50.60 | $50.59 | 32626 |
| 2024-03-01 | 50.60 | $50.62 | 22101 |
| 2024-02-29 | 50.61 | $50.66 | 32638 |
| 2024-02-28 | 50.62 | $50.62 | 29116 |
| 2024-02-27 | 50.62 | $50.57 | 7700 |
| 2024-02-26 | 50.62 | $50.55 | 28223 |
| 2024-02-23 | 50.61 | $50.57 | 17343 |
| 2024-02-22 | 50.61 | $50.51 | 31810 |
| 2024-02-21 | 50.61 | $50.53 | 39416 |
| 2024-02-20 | 50.61 | $50.64 | 24000 |
| 2024-02-16 | 50.60 | $50.68 | 14700 |
| 2024-02-15 | 50.59 | $50.63 | 19500 |
| 2024-02-14 | 50.58 | $50.62 | 25300 |
| 2024-02-13 | 50.58 | $50.51 | 11605 |
| 2024-02-12 | 50.59 | $50.67 | 14500 |
| 2024-02-09 | 50.59 | $50.62 | 68611 |
| 2024-02-08 | 50.59 | $50.59 | 4813 |
| 2024-02-07 | 50.60 | $50.61 | 8935 |
| 2024-02-06 | 50.60 | $50.63 | 25531 |
| 2024-02-05 | 50.61 | $50.58 | 14000 |
| 2024-02-02 | 50.61 | $50.67 | 26600 |
| 2024-02-01 | 50.61 | $50.80 | 44707 |
| 2024-01-31 | 50.61 | $50.74 | 3700 |
| 2024-01-30 | 50.60 | $50.60 | 26040 |
| 2024-01-29 | 50.61 | $50.58 | 16400 |
| 2024-01-26 | 50.62 | $50.49 | 9100 |
| 2024-01-25 | 50.63 | $50.53 | 33127 |
| 2024-01-24 | 50.63 | $50.43 | 24943 |
| 2024-01-23 | 50.64 | $50.48 | 24749 |
| 2024-01-22 | 50.65 | $50.52 | 13600 |
| 2024-01-19 | 50.66 | $50.45 | 38100 |
| 2024-01-18 | 50.66 | $50.50 | 37746 |
| 2024-01-17 | 50.68 | $50.56 | 41100 |
| 2024-01-16 | 50.68 | $50.65 | 30940 |
| 2024-01-12 | 50.69 | $50.70 | 9300 |
| 2024-01-11 | 50.68 | $50.73 | 20700 |
| 2024-01-10 | 50.66 | $50.67 | 28703 |
| 2024-01-09 | 50.65 | $50.72 | 47400 |
| 2024-01-08 | 50.63 | $50.75 | 26034 |
| 2024-01-05 | 50.61 | $50.68 | 22703 |
| 2024-01-04 | 50.60 | $50.71 | 22618 |
| 2024-01-03 | 50.58 | $50.70 | 26712 |
| 2024-01-02 | 50.55 | $50.63 | 10900 |
| 2023-12-29 | 50.53 | $50.74 | 62000 |
| 2023-12-28 | 50.50 | $50.66 | 32503 |
| 2023-12-27 | 50.47 | $50.72 | 16007 |
| 2023-12-26 | 50.43 | $50.64 | 10530 |
| 2023-12-22 | 50.39 | $50.60 | 10912 |
| 2023-12-21 | 50.34 | $50.60 | 46200 |
| 2023-12-20 | 50.30 | $50.69 | 38800 |
| 2023-12-19 | 50.25 | $50.61 | 138827 |
| 2023-12-18 | 50.20 | $50.76 | 35500 |
| 2023-12-15 | 50.15 | $50.72 | 21123 |
| 2023-12-14 | 50.09 | $50.71 | 20427 |
| 2023-12-13 | 50.03 | $50.57 | 48041 |
| 2023-12-12 | 49.98 | $50.39 | 19113 |
| 2023-12-11 | 49.93 | $50.39 | 27400 |
| 2023-12-08 | 49.87 | $50.36 | 21846 |
| 2023-12-07 | 49.82 | $50.41 | 34224 |
| 2023-12-06 | 49.76 | $50.37 | 7724 |
| 2023-12-05 | 49.70 | $50.32 | 58500 |
| 2023-12-04 | 49.64 | $50.20 | 17200 |
| 2023-12-01 | 49.58 | $50.19 | 14600 |
| 2023-11-30 | 49.51 | $50.07 | 3700 |
| 2023-11-29 | 49.44 | $50.06 | 35344 |
| 2023-11-28 | 49.36 | $49.87 | 140200 |
| 2023-11-27 | 49.29 | $49.81 | 15140 |
| 2023-11-24 | 49.23 | $49.69 | 9117 |
| 2023-11-22 | 49.17 | $49.73 | 8600 |
| 2023-11-21 | 49.11 | $49.69 | 10400 |
| 2023-11-20 | 49.06 | $49.75 | 36200 |
| 2023-11-17 | 49.01 | $49.67 | 14000 |
| 2023-11-16 | 48.95 | $49.63 | 90400 |
| 2023-11-15 | 48.91 | $49.51 | 11200 |
| 2023-11-14 | 48.87 | $49.52 | 29200 |
| 2023-11-13 | 48.84 | $49.31 | 75545 |
| 2023-11-10 | 48.82 | $49.33 | 1000 |
| 2023-11-09 | 48.81 | $49.18 | 41824 |
| 2023-11-08 | 48.80 | $49.27 | 14519 |
| 2023-11-07 | 48.79 | $49.27 | 10421 |
| 2023-11-06 | 48.77 | $49.02 | 7900 |
| 2023-11-03 | 48.76 | $49.04 | 8600 |
| 2023-11-02 | 48.75 | $48.84 | 6100 |
| 2023-11-01 | 48.75 | $48.62 | 18300 |
| 2023-10-31 | 48.75 | $48.49 | 40900 |
| 2023-10-30 | 48.76 | $48.49 | 10300 |
| 2023-10-27 | 48.78 | $48.51 | 26910 |
| 2023-10-26 | 48.80 | $48.57 | 7906 |
| 2023-10-25 | 48.82 | $48.53 | 31100 |
| 2023-10-24 | 48.84 | $48.64 | 27700 |
| 2023-10-23 | 48.86 | $48.67 | 92000 |
| 2023-10-20 | 48.89 | $48.65 | 107300 |
| 2023-10-19 | 48.92 | $48.66 | 40100 |
| 2023-10-18 | 48.95 | $48.83 | 41300 |
| 2023-10-17 | 48.99 | $48.84 | 20208 |
| 2023-10-16 | 49.02 | $49.01 | 17100 |
| 2023-10-13 | 49.05 | $49.08 | 39016 |
| 2023-10-12 | 49.08 | $49.01 | 13100 |
| 2023-10-11 | 49.11 | $49.07 | 900 |
| 2023-10-10 | 49.15 | $48.87 | 9900 |
| 2023-10-09 | 49.19 | $48.84 | 7100 |
| 2023-10-06 | 49.23 | $48.70 | 42142 |
| 2023-10-05 | 49.28 | $48.82 | 20800 |
| 2023-10-04 | 49.32 | $48.77 | 19415 |
| 2023-10-03 | 49.37 | $48.72 | 23420 |
| 2023-10-02 | 49.42 | $48.80 | 19043 |
| 2023-09-29 | 49.47 | $48.90 | 15901 |
| 2023-09-28 | 49.52 | $48.89 | 23046 |
| 2023-09-27 | 49.56 | $49.06 | 20704 |
| 2023-09-26 | 49.60 | $49.07 | 7634 |
| 2023-09-25 | 49.63 | $49.11 | 10000 |
| 2023-09-22 | 49.66 | $49.30 | 33800 |
| 2023-09-21 | 49.68 | $49.36 | 13124 |
| 2023-09-20 | 49.70 | $49.52 | 32900 |
| 2023-09-19 | 49.71 | $49.52 | 36125 |
| 2023-09-18 | 49.72 | $49.67 | 19704 |
| 2023-09-15 | 49.73 | $49.65 | 11504 |
| 2023-09-14 | 49.74 | $49.64 | 14800 |
| 2023-09-13 | 49.76 | $49.73 | 2629 |
| 2023-09-12 | 49.77 | $49.66 | 17000 |
| 2023-09-11 | 49.78 | $49.70 | 9700 |
| 2023-09-08 | 49.79 | $49.71 | 7905 |
| 2023-09-07 | 49.80 | $49.71 | 11500 |
| 2023-09-06 | 49.81 | $49.70 | 10241 |
| 2023-09-05 | 49.82 | $49.73 | 15400 |
| 2023-09-01 | 49.82 | $49.77 | 56200 |
| 2023-08-31 | 49.83 | $49.83 | 52700 |
| 2023-08-30 | 49.84 | $49.76 | 12700 |
| 2023-08-29 | 49.85 | $49.79 | 10846 |
| 2023-08-28 | 49.87 | $49.72 | 28500 |
| 2023-08-25 | 49.89 | $49.73 | 53616 |
| 2023-08-24 | 49.91 | $49.72 | 17900 |
| 2023-08-23 | 49.94 | $49.75 | 9932 |
| 2023-08-22 | 49.97 | $49.74 | 28026 |
| 2023-08-21 | 49.99 | $49.77 | 7100 |
| 2023-08-18 | 50.02 | $49.85 | 10800 |
| 2023-08-17 | 50.04 | $49.88 | 11300 |
| 2023-08-16 | 50.06 | $49.91 | 2228 |
| 2023-08-15 | 50.08 | $49.92 | 20400 |
| 2023-08-14 | 50.10 | $49.89 | 15400 |
| 2023-08-11 | 50.11 | $49.90 | 4303 |
| 2023-08-10 | 50.13 | $49.92 | 9500 |
| 2023-08-09 | 50.14 | $49.92 | 34826 |
| 2023-08-08 | 50.15 | $49.82 | 49909 |
| 2023-08-07 | 50.16 | $49.89 | 2.5M |
| 2023-08-04 | 50.17 | $49.96 | 4902 |
| 2023-08-03 | 50.17 | $49.86 | 4000 |
| 2023-08-02 | 50.18 | $50.12 | 10223 |
| 2023-08-01 | 50.18 | $50.09 | 32600 |
| 2023-07-31 | 50.18 | $50.14 | 37600 |
| 2023-07-28 | 50.18 | $50.19 | 9900 |
| 2023-07-27 | 50.18 | $50.24 | 400 |
| 2023-07-26 | 50.17 | $50.30 | 9100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.90
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.74
Average
50.01
Maximum
50.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.90 | $49.48 | 52314 |
| 2026-07-23 | 49.94 | $49.42 | 102834 |
| 2026-07-22 | 50.00 | $49.65 | 30036 |
| 2026-07-21 | 50.04 | $49.75 | 29749 |
| 2026-07-20 | 50.07 | $49.95 | 45218 |
| 2026-07-17 | 50.08 | $49.96 | 26946 |
| 2026-07-16 | 50.09 | $50.02 | 87400 |
| 2026-07-15 | 50.10 | $50.04 | 27639 |
| 2026-07-14 | 50.10 | $50.07 | 13400 |
| 2026-07-13 | 50.11 | $50.01 | 38538 |
| 2026-07-10 | 50.12 | $50.09 | 18327 |
| 2026-07-09 | 50.12 | $50.08 | 47906 |
| 2026-07-08 | 50.12 | $50.05 | 58347 |
| 2026-07-07 | 50.13 | $50.12 | 51600 |
| 2026-07-06 | 50.13 | $50.19 | 91200 |
| 2026-07-02 | 50.13 | $50.21 | 66549 |
| 2026-07-01 | 50.12 | $50.18 | 46700 |
| 2026-06-30 | 50.11 | $50.18 | 25700 |
| 2026-06-29 | 50.10 | $50.17 | 76600 |
| 2026-06-26 | 50.10 | $50.13 | 91926 |
| 2026-06-25 | 50.09 | $50.11 | 23000 |
| 2026-06-24 | 50.09 | $50.08 | 35219 |
| 2026-06-23 | 50.09 | $50.03 | 38326 |
| 2026-06-22 | 50.10 | $50.17 | 76600 |
| 2026-06-18 | 50.09 | $50.21 | 44946 |
| 2026-06-17 | 50.08 | $50.08 | 67541 |
| 2026-06-16 | 50.08 | $50.12 | 43549 |
| 2026-06-15 | 50.08 | $50.13 | 111729 |
| 2026-06-12 | 50.07 | $50.10 | 35000 |
| 2026-06-11 | 50.07 | $50.15 | 81336 |
| 2026-06-10 | 50.06 | $50.15 | 41042 |
| 2026-06-09 | 50.05 | $50.16 | 33900 |
| 2026-06-08 | 50.04 | $50.14 | 34770 |
| 2026-06-05 | 50.02 | $50.16 | 42300 |
| 2026-06-04 | 50.01 | $50.17 | 27900 |
| 2026-06-03 | 49.99 | $50.15 | 57200 |
| 2026-06-02 | 49.98 | $50.16 | 36614 |
| 2026-06-01 | 49.96 | $50.11 | 40600 |
| 2026-05-29 | 49.94 | $50.05 | 56419 |
| 2026-05-28 | 49.93 | $49.97 | 69817 |
| 2026-05-27 | 49.93 | $49.92 | 103200 |
| 2026-05-26 | 49.93 | $49.89 | 111832 |
| 2026-05-22 | 49.93 | $49.75 | 43316 |
| 2026-05-21 | 49.95 | $49.74 | 96200 |
| 2026-05-20 | 49.97 | $49.75 | 91200 |
| 2026-05-19 | 50.00 | $49.70 | 93900 |
| 2026-05-18 | 50.03 | $49.86 | 97345 |
| 2026-05-15 | 50.04 | $49.84 | 27946 |
| 2026-05-14 | 50.07 | $49.98 | 17018 |
| 2026-05-13 | 50.07 | $49.99 | 56000 |
| 2026-05-12 | 50.08 | $50.03 | 93200 |
| 2026-05-11 | 50.09 | $50.07 | 59800 |
| 2026-05-08 | 50.09 | $50.10 | 105100 |
| 2026-05-07 | 50.09 | $50.08 | 65222 |
| 2026-05-06 | 50.09 | $50.10 | 159700 |
| 2026-05-05 | 50.09 | $50.08 | 82500 |
| 2026-05-04 | 50.09 | $49.99 | 97400 |
| 2026-05-01 | 50.10 | $50.04 | 71900 |
| 2026-04-30 | 50.11 | $50.06 | 57442 |
| 2026-04-29 | 50.11 | $50.03 | 93441 |
| 2026-04-28 | 50.12 | $50.14 | 88637 |
| 2026-04-27 | 50.12 | $50.13 | 51215 |
| 2026-04-24 | 50.12 | $50.15 | 70345 |
| 2026-04-23 | 50.12 | $50.11 | 40900 |
| 2026-04-22 | 50.12 | $50.14 | 41800 |
| 2026-04-21 | 50.12 | $50.10 | 26800 |
| 2026-04-20 | 50.12 | $50.23 | 18700 |
| 2026-04-17 | 50.11 | $50.22 | 58216 |
| 2026-04-16 | 50.09 | $50.12 | 41900 |
| 2026-04-15 | 50.09 | $50.08 | 105800 |
| 2026-04-14 | 50.09 | $50.14 | 90406 |
| 2026-04-13 | 50.09 | $50.19 | 96400 |
| 2026-04-10 | 50.08 | $50.15 | 33922 |
| 2026-04-09 | 50.07 | $50.19 | 61824 |
| 2026-04-08 | 50.06 | $50.13 | 80024 |
| 2026-04-07 | 50.05 | $50.01 | 79000 |
| 2026-04-06 | 50.05 | $49.98 | 94200 |
| 2026-04-02 | 50.06 | $49.98 | 34943 |
| 2026-04-01 | 50.07 | $49.92 | 122823 |
| 2026-03-31 | 50.08 | $49.85 | 50027 |
| 2026-03-30 | 50.11 | $49.79 | 85000 |
| 2026-03-27 | 50.14 | $49.72 | 56035 |
| 2026-03-26 | 50.19 | $49.72 | 78507 |
| 2026-03-25 | 50.24 | $49.81 | 32000 |
| 2026-03-24 | 50.28 | $49.72 | 42400 |
| 2026-03-23 | 50.34 | $50.04 | 61800 |
| 2026-03-20 | 50.37 | $50.01 | 42037 |
| 2026-03-19 | 50.41 | $50.20 | 19749 |
| 2026-03-18 | 50.43 | $50.27 | 59400 |
| 2026-03-17 | 50.45 | $50.33 | 31407 |
| 2026-03-16 | 50.46 | $50.29 | 68702 |
| 2026-03-13 | 50.48 | $50.30 | 76300 |
| 2026-03-12 | 50.50 | $50.19 | 84500 |
| 2026-03-11 | 50.53 | $50.36 | 18400 |
| 2026-03-10 | 50.55 | $50.42 | 41100 |
| 2026-03-09 | 50.56 | $50.45 | 43400 |
| 2026-03-06 | 50.57 | $50.48 | 60714 |
| 2026-03-05 | 50.58 | $50.50 | 43100 |
| 2026-03-04 | 50.59 | $50.52 | 81600 |
| 2026-03-03 | 50.60 | $50.48 | 76519 |
| 2026-03-02 | 50.61 | $50.68 | 47900 |
| 2026-02-27 | 50.60 | $50.75 | 33400 |
| 2026-02-26 | 50.59 | $50.73 | 38100 |
| 2026-02-25 | 50.57 | $50.70 | 74300 |
| 2026-02-24 | 50.56 | $50.69 | 28200 |
| 2026-02-23 | 50.54 | $50.66 | 57906 |
| 2026-02-20 | 50.53 | $50.63 | 40738 |
| 2026-02-19 | 50.52 | $50.62 | 60800 |
| 2026-02-18 | 50.51 | $50.59 | 62038 |
| 2026-02-17 | 50.50 | $50.71 | 47200 |
| 2026-02-13 | 50.48 | $50.66 | 47008 |
| 2026-02-12 | 50.46 | $50.67 | 123610 |
| 2026-02-11 | 50.44 | $50.60 | 48100 |
| 2026-02-10 | 50.42 | $50.61 | 26300 |
| 2026-02-09 | 50.40 | $50.57 | 26600 |
| 2026-02-06 | 50.39 | $50.55 | 21400 |
| 2026-02-05 | 50.37 | $50.55 | 34328 |
| 2026-02-04 | 50.35 | $50.47 | 41802 |
| 2026-02-03 | 50.34 | $50.46 | 38829 |
| 2026-02-02 | 50.32 | $50.45 | 28730 |
| 2026-01-30 | 50.31 | $50.42 | 19700 |
| 2026-01-29 | 50.30 | $50.40 | 49200 |
| 2026-01-28 | 50.29 | $50.38 | 50900 |
| 2026-01-27 | 50.28 | $50.36 | 31135 |
| 2026-01-26 | 50.27 | $50.35 | 106106 |
| 2026-01-23 | 50.26 | $50.35 | 385517 |
| 2026-01-22 | 50.25 | $50.33 | 15840 |
| 2026-01-21 | 50.24 | $50.32 | 19643 |
| 2026-01-20 | 50.24 | $50.34 | 46900 |
| 2026-01-16 | 50.22 | $50.42 | 22700 |
| 2026-01-15 | 50.20 | $50.40 | 60106 |
| 2026-01-14 | 50.18 | $50.38 | 41414 |
| 2026-01-13 | 50.16 | $50.30 | 44400 |
| 2026-01-12 | 50.15 | $50.33 | 36000 |
| 2026-01-09 | 50.13 | $50.31 | 44400 |
| 2026-01-08 | 50.11 | $50.28 | 65803 |
| 2026-01-07 | 50.09 | $50.25 | 51915 |
| 2026-01-06 | 50.08 | $50.16 | 33429 |
| 2026-01-05 | 50.07 | $50.12 | 25800 |
| 2026-01-02 | 50.06 | $50.11 | 63200 |
| 2025-12-31 | 50.06 | $50.08 | 15224 |
| 2025-12-30 | 50.05 | $50.05 | 81015 |
| 2025-12-29 | 50.05 | $50.04 | 70816 |
| 2025-12-26 | 50.06 | $50.06 | 39600 |
| 2025-12-24 | 50.06 | $50.03 | 24000 |
| 2025-12-23 | 50.06 | $50.00 | 27110 |
| 2025-12-22 | 50.06 | $50.03 | 86337 |
| 2025-12-19 | 50.07 | $50.01 | 156817 |
| 2025-12-18 | 50.07 | $49.98 | 74114 |
| 2025-12-17 | 50.08 | $49.98 | 60431 |
| 2025-12-16 | 50.09 | $49.91 | 59400 |
| 2025-12-15 | 50.11 | $50.12 | 69200 |
| 2025-12-12 | 50.11 | $50.02 | 202629 |
| 2025-12-11 | 50.12 | $50.13 | 99347 |
| 2025-12-10 | 50.12 | $50.11 | 74800 |
| 2025-12-09 | 50.12 | $50.10 | 30532 |
| 2025-12-08 | 50.13 | $50.11 | 38100 |
| 2025-12-05 | 50.13 | $50.14 | 31944 |
| 2025-12-04 | 50.13 | $50.14 | 48600 |
| 2025-12-03 | 50.12 | $50.10 | 40723 |
| 2025-12-02 | 50.13 | $50.15 | 116600 |
| 2025-12-01 | 50.12 | $50.17 | 40625 |
| 2025-11-28 | 50.12 | $50.21 | 11300 |
| 2025-11-26 | 50.11 | $50.11 | 33300 |
| 2025-11-25 | 50.11 | $50.12 | 15802 |
| 2025-11-24 | 50.11 | $50.07 | 91210 |
| 2025-11-21 | 50.11 | $50.07 | 53000 |
| 2025-11-20 | 50.12 | $50.16 | 67300 |
| 2025-11-19 | 50.11 | $50.14 | 38200 |
| 2025-11-18 | 50.11 | $50.09 | 59440 |
| 2025-11-17 | 50.11 | $50.14 | 51621 |
| 2025-11-14 | 50.11 | $50.10 | 27100 |
| 2025-11-13 | 50.11 | $50.16 | 29900 |
| 2025-11-12 | 50.10 | $50.18 | 10400 |
| 2025-11-11 | 50.10 | $50.21 | 37622 |
| 2025-11-10 | 50.09 | $50.17 | 32800 |
| 2025-11-07 | 50.08 | $50.13 | 39200 |
| 2025-11-06 | 50.07 | $50.12 | 30300 |
| 2025-11-05 | 50.07 | $50.07 | 36248 |
| 2025-11-04 | 50.06 | $50.14 | 37000 |
| 2025-11-03 | 50.06 | $50.06 | 46319 |
| 2025-10-31 | 50.06 | $50.10 | 75903 |
| 2025-10-30 | 50.05 | $50.07 | 22500 |
| 2025-10-29 | 50.05 | $50.10 | 9500 |
| 2025-10-28 | 50.04 | $50.16 | 16117 |
| 2025-10-27 | 50.03 | $50.08 | 28525 |
| 2025-10-24 | 50.03 | $50.16 | 91006 |
| 2025-10-23 | 50.01 | $50.07 | 99000 |
| 2025-10-22 | 50.01 | $50.11 | 43600 |
| 2025-10-21 | 50.00 | $50.10 | 26011 |
| 2025-10-20 | 49.99 | $50.23 | 6200 |
| 2025-10-17 | 49.96 | $50.19 | 39645 |
| 2025-10-16 | 49.94 | $50.17 | 90406 |
| 2025-10-15 | 49.91 | $50.07 | 27000 |
| 2025-10-14 | 49.90 | $50.05 | 16400 |
| 2025-10-13 | 49.88 | $50.05 | 43800 |
| 2025-10-10 | 49.86 | $49.97 | 30000 |
| 2025-10-09 | 49.85 | $49.94 | 21619 |
| 2025-10-08 | 49.84 | $49.92 | 60600 |
| 2025-10-07 | 49.83 | $49.94 | 47600 |
| 2025-10-06 | 49.82 | $49.88 | 37307 |
| 2025-10-03 | 49.81 | $49.88 | 43200 |
| 2025-10-02 | 49.81 | $49.87 | 93819 |
| 2025-10-01 | 49.80 | $49.88 | 45917 |
| 2025-09-30 | 49.79 | $49.83 | 76412 |
| 2025-09-29 | 49.79 | $49.83 | 96210 |
| 2025-09-26 | 49.78 | $49.80 | 78618 |
| 2025-09-25 | 49.78 | $49.82 | 65039 |
| 2025-09-24 | 49.78 | $49.89 | 39749 |
| 2025-09-23 | 49.76 | $49.91 | 47300 |
| 2025-09-22 | 49.75 | $50.09 | 73600 |
| 2025-09-19 | 49.71 | $50.00 | 242400 |
| 2025-09-18 | 49.68 | $50.01 | 124300 |
| 2025-09-17 | 49.65 | $50.04 | 147735 |
| 2025-09-16 | 49.61 | $49.99 | 114816 |
| 2025-09-15 | 49.57 | $50.00 | 156411 |
| 2025-09-12 | 49.52 | $49.95 | 133837 |
| 2025-09-11 | 49.48 | $49.94 | 210515 |
| 2025-09-10 | 49.43 | $49.81 | 215500 |
| 2025-09-09 | 49.39 | $49.72 | 193800 |
| 2025-09-08 | 49.35 | $49.72 | 77136 |
| 2025-09-05 | 49.31 | $49.57 | 66800 |
| 2025-09-04 | 49.29 | $49.39 | 43000 |
| 2025-09-03 | 49.28 | $49.35 | 30900 |
| 2025-09-02 | 49.27 | $49.30 | 43200 |
| 2025-08-29 | 49.27 | $49.32 | 29720 |
| 2025-08-28 | 49.26 | $49.30 | 22100 |
| 2025-08-27 | 49.26 | $49.29 | 29832 |
| 2025-08-26 | 49.25 | $49.27 | 65636 |
| 2025-08-25 | 49.25 | $49.26 | 32500 |
| 2025-08-22 | 49.25 | $49.25 | 53943 |
| 2025-08-21 | 49.25 | $49.21 | 59900 |
| 2025-08-20 | 49.25 | $49.22 | 19934 |
| 2025-08-19 | 49.26 | $49.22 | 52337 |
| 2025-08-18 | 49.26 | $49.31 | 79234 |
| 2025-08-15 | 49.25 | $49.34 | 21900 |
| 2025-08-14 | 49.25 | $49.34 | 15400 |
| 2025-08-13 | 49.24 | $49.37 | 57711 |
| 2025-08-12 | 49.22 | $49.35 | 63009 |
| 2025-08-11 | 49.21 | $49.40 | 94213 |
| 2025-08-08 | 49.19 | $49.27 | 14300 |
| 2025-08-07 | 49.18 | $49.29 | 31700 |
| 2025-08-06 | 49.17 | $49.27 | 18300 |
| 2025-08-05 | 49.16 | $49.25 | 22800 |
| 2025-08-04 | 49.15 | $49.28 | 67400 |
| 2025-08-01 | 49.13 | $49.25 | 100632 |
| 2025-07-31 | 49.12 | $49.14 | 56300 |
| 2025-07-30 | 49.12 | $49.08 | 37009 |
| 2025-07-29 | 49.12 | $49.12 | 82145 |
| 2025-07-28 | 49.12 | $49.02 | 39531 |
| 2025-07-25 | 49.13 | $49.00 | 54205 |
| 2025-07-24 | 49.15 | $49.00 | 104520 |
| 2025-07-23 | 49.16 | $49.00 | 112034 |
| 2025-07-22 | 49.18 | $48.99 | 40038 |
| 2025-07-21 | 49.20 | $49.11 | 82018 |
| 2025-07-18 | 49.21 | $49.06 | 20900 |
| 2025-07-17 | 49.22 | $49.12 | 102408 |
| 2025-07-16 | 49.23 | $49.14 | 89818 |
| 2025-07-15 | 49.24 | $49.17 | 44600 |
| 2025-07-14 | 49.25 | $49.28 | 73446 |
| 2025-07-11 | 49.25 | $49.24 | 85500 |
| 2025-07-10 | 49.25 | $49.31 | 26110 |
| 2025-07-09 | 49.24 | $49.30 | 58900 |
| 2025-07-08 | 49.23 | $49.29 | 85900 |
| 2025-07-07 | 49.23 | $49.30 | 126000 |
| 2025-07-03 | 49.22 | $49.31 | 12537 |
| 2025-07-02 | 49.21 | $49.30 | 52433 |
| 2025-07-01 | 49.20 | $49.29 | 37108 |
| 2025-06-30 | 49.19 | $49.28 | 47112 |
| 2025-06-27 | 49.18 | $49.23 | 27300 |
| 2025-06-26 | 49.18 | $49.21 | 28000 |
| 2025-06-25 | 49.17 | $49.18 | 30701 |
| 2025-06-24 | 49.17 | $49.18 | 17000 |
| 2025-06-23 | 49.17 | $49.30 | 54131 |
| 2025-06-20 | 49.16 | $49.25 | 16326 |
| 2025-06-18 | 49.15 | $49.17 | 18436 |
| 2025-06-17 | 49.15 | $49.21 | 68120 |
| 2025-06-16 | 49.14 | $49.19 | 115700 |
| 2025-06-13 | 49.14 | $49.15 | 35100 |
| 2025-06-12 | 49.14 | $49.17 | 34438 |
| 2025-06-11 | 49.13 | $49.15 | 62034 |
| 2025-06-10 | 49.13 | $49.10 | 24500 |
| 2025-06-09 | 49.13 | $49.16 | 37900 |
| 2025-06-06 | 49.13 | $49.01 | 17000 |
| 2025-06-05 | 49.14 | $49.14 | 41900 |
| 2025-06-04 | 49.14 | $49.06 | 70700 |
| 2025-06-03 | 49.15 | $49.05 | 71900 |
| 2025-06-02 | 49.16 | $49.07 | 46100 |
| 2025-05-30 | 49.17 | $49.15 | 23043 |
| 2025-05-29 | 49.18 | $49.16 | 37824 |
| 2025-05-28 | 49.18 | $49.13 | 89819 |
| 2025-05-27 | 49.18 | $49.18 | 89809 |
| 2025-05-23 | 49.18 | $49.07 | 36738 |
| 2025-05-22 | 49.20 | $48.99 | 12800 |
| 2025-05-21 | 49.22 | $49.09 | 68714 |
| 2025-05-20 | 49.23 | $49.16 | 33700 |
| 2025-05-19 | 49.24 | $49.35 | 69338 |
| 2025-05-16 | 49.23 | $49.30 | 42500 |
| 2025-05-15 | 49.22 | $49.32 | 58700 |
| 2025-05-14 | 49.21 | $49.19 | 42015 |
| 2025-05-13 | 49.21 | $49.30 | 35500 |
| 2025-05-12 | 49.20 | $49.21 | 132911 |
| 2025-05-09 | 49.20 | $49.31 | 27346 |
| 2025-05-08 | 49.19 | $49.33 | 53617 |
| 2025-05-07 | 49.18 | $49.30 | 9100 |
| 2025-05-06 | 49.16 | $49.26 | 51600 |
| 2025-05-05 | 49.15 | $49.17 | 32800 |
| 2025-05-02 | 49.15 | $49.18 | 68200 |
| 2025-05-01 | 49.15 | $49.16 | 54600 |
| 2025-04-30 | 49.15 | $49.25 | 28600 |
| 2025-04-29 | 49.13 | $49.12 | 32900 |
| 2025-04-28 | 49.14 | $49.05 | 87700 |
| 2025-04-25 | 49.15 | $49.15 | 32109 |
| 2025-04-24 | 49.15 | $49.06 | 40100 |
| 2025-04-23 | 49.15 | $48.84 | 79100 |
| 2025-04-22 | 49.19 | $48.72 | 98300 |
| 2025-04-21 | 49.24 | $48.88 | 63737 |
| 2025-04-17 | 49.27 | $48.98 | 67900 |
| 2025-04-16 | 49.30 | $49.01 | 24901 |
| 2025-04-15 | 49.34 | $49.01 | 32518 |
| 2025-04-14 | 49.37 | $48.87 | 53908 |
| 2025-04-11 | 49.42 | $48.59 | 104914 |
| 2025-04-10 | 49.51 | $48.76 | 149707 |
| 2025-04-09 | 49.59 | $48.89 | 91300 |
| 2025-04-08 | 49.66 | $48.81 | 138900 |
| 2025-04-07 | 49.75 | $49.18 | 153300 |
| 2025-04-04 | 49.81 | $49.83 | 36900 |
| 2025-04-03 | 49.81 | $49.81 | 24828 |
| 2025-04-02 | 49.81 | $49.64 | 47800 |
| 2025-04-01 | 49.83 | $49.70 | 27826 |
| 2025-03-31 | 49.84 | $49.60 | 30600 |
| 2025-03-28 | 49.87 | $49.57 | 46504 |
| 2025-03-27 | 49.90 | $49.38 | 55000 |
| 2025-03-26 | 49.96 | $49.51 | 42406 |
| 2025-03-25 | 50.00 | $49.68 | 15005 |
| 2025-03-24 | 50.04 | $49.81 | 78139 |
| 2025-03-21 | 50.06 | $49.92 | 20036 |
| 2025-03-20 | 50.07 | $49.95 | 5747 |
| 2025-03-19 | 50.09 | $49.97 | 34415 |
| 2025-03-18 | 50.10 | $49.98 | 38600 |
| 2025-03-17 | 50.11 | $49.99 | 23200 |
| 2025-03-14 | 50.13 | $50.04 | 19600 |
| 2025-03-13 | 50.13 | $49.97 | 20222 |
| 2025-03-12 | 50.15 | $50.02 | 22000 |
| 2025-03-11 | 50.17 | $50.09 | 24700 |
| 2025-03-10 | 50.17 | $50.24 | 43200 |
| 2025-03-07 | 50.17 | $50.11 | 51800 |
| 2025-03-06 | 50.17 | $50.16 | 37423 |
| 2025-03-05 | 50.17 | $50.20 | 35700 |
| 2025-03-04 | 50.17 | $50.23 | 23700 |
| 2025-03-03 | 50.16 | $50.35 | 22004 |
| 2025-02-28 | 50.15 | $50.38 | 30134 |
| 2025-02-27 | 50.12 | $50.25 | 12521 |
| 2025-02-26 | 50.11 | $50.28 | 13205 |
| 2025-02-25 | 50.09 | $50.26 | 41312 |
| 2025-02-24 | 50.07 | $50.15 | 9744 |
| 2025-02-21 | 50.06 | $50.14 | 48000 |
| 2025-02-20 | 50.05 | $50.03 | 27430 |
| 2025-02-19 | 50.06 | $50.05 | 24600 |
| 2025-02-18 | 50.06 | $50.07 | 12500 |
| 2025-02-14 | 50.06 | $50.12 | 28200 |
| 2025-02-13 | 50.05 | $50.05 | 16348 |
| 2025-02-12 | 50.05 | $49.95 | 43041 |
| 2025-02-11 | 50.06 | $50.11 | 19100 |
| 2025-02-10 | 50.05 | $50.14 | 17024 |
| 2025-02-07 | 50.05 | $50.13 | 33200 |
| 2025-02-06 | 50.04 | $50.16 | 65829 |
| 2025-02-05 | 50.02 | $50.17 | 57100 |
| 2025-02-04 | 50.01 | $50.09 | 91600 |
| 2025-02-03 | 50.00 | $50.08 | 134129 |
| 2025-01-31 | 49.99 | $50.04 | 26000 |
| 2025-01-30 | 49.99 | $50.05 | 22733 |
| 2025-01-29 | 49.98 | $49.98 | 497300 |
| 2025-01-28 | 49.98 | $50.03 | 56825 |
| 2025-01-27 | 49.97 | $50.05 | 70200 |
| 2025-01-24 | 49.97 | $49.93 | 41900 |
| 2025-01-23 | 49.97 | $49.87 | 96000 |
| 2025-01-22 | 49.98 | $49.91 | 33921 |
| 2025-01-21 | 49.99 | $50.08 | 35100 |
| 2025-01-17 | 49.98 | $49.89 | 18800 |
| 2025-01-16 | 49.99 | $49.81 | 57900 |
| 2025-01-15 | 50.01 | $49.82 | 25018 |
| 2025-01-14 | 50.03 | $49.70 | 84500 |
| 2025-01-13 | 50.06 | $49.68 | 52037 |
| 2025-01-10 | 50.10 | $49.82 | 122605 |
| 2025-01-08 | 50.13 | $49.95 | 71900 |
| 2025-01-07 | 50.15 | $50.03 | 105902 |
| 2025-01-06 | 50.16 | $50.08 | 21435 |
| 2025-01-03 | 50.17 | $50.07 | 44119 |
| 2025-01-02 | 50.18 | $50.06 | 26900 |
| 2024-12-31 | 50.19 | $50.05 | 21200 |
| 2024-12-30 | 50.21 | $49.99 | 110411 |
| 2024-12-27 | 50.23 | $49.92 | 28300 |
| 2024-12-26 | 50.26 | $49.92 | 68200 |
| 2024-12-24 | 50.30 | $49.92 | 8900 |
| 2024-12-23 | 50.34 | $49.91 | 641600 |
| 2024-12-20 | 50.38 | $50.01 | 48200 |
| 2024-12-19 | 50.42 | $49.93 | 60900 |
| 2024-12-18 | 50.48 | $50.03 | 51020 |
| 2024-12-17 | 50.52 | $50.21 | 20016 |
| 2024-12-16 | 50.55 | $50.52 | 16800 |
| 2024-12-13 | 50.56 | $50.48 | 22000 |
| 2024-12-12 | 50.57 | $50.54 | 9949 |
| 2024-12-11 | 50.57 | $50.63 | 10100 |
| 2024-12-10 | 50.56 | $50.69 | 18200 |
| 2024-12-09 | 50.55 | $50.72 | 10700 |
| 2024-12-06 | 50.53 | $50.73 | 25942 |
| 2024-12-05 | 50.51 | $50.69 | 8400 |
| 2024-12-04 | 50.49 | $50.72 | 16231 |
| 2024-12-03 | 50.47 | $50.68 | 23642 |
| 2024-12-02 | 50.45 | $50.67 | 21300 |
| 2024-11-29 | 50.42 | $50.62 | 2328 |
| 2024-11-27 | 50.40 | $50.55 | 15540 |
| 2024-11-26 | 50.39 | $50.47 | 19725 |
| 2024-11-25 | 50.38 | $50.44 | 21107 |
| 2024-11-22 | 50.37 | $50.39 | 16140 |
| 2024-11-21 | 50.37 | $50.38 | 9300 |
| 2024-11-20 | 50.37 | $50.35 | 11309 |
| 2024-11-19 | 50.37 | $50.36 | 24700 |
| 2024-11-18 | 50.37 | $50.59 | 16833 |
| 2024-11-15 | 50.35 | $50.44 | 11612 |
| 2024-11-14 | 50.34 | $50.34 | 7300 |
| 2024-11-13 | 50.34 | $50.32 | 156300 |
| 2024-11-12 | 50.34 | $50.31 | 8927 |
| 2024-11-11 | 50.34 | $50.38 | 30630 |
| 2024-11-08 | 50.34 | $50.38 | 11000 |
| 2024-11-07 | 50.33 | $50.17 | 12700 |
| 2024-11-06 | 50.35 | $50.03 | 34810 |
| 2024-11-05 | 50.38 | $50.38 | 10039 |
| 2024-11-04 | 50.39 | $50.34 | 16426 |
| 2024-11-01 | 50.39 | $50.25 | 27639 |
| 2024-10-31 | 50.40 | $50.25 | 4600 |
| 2024-10-30 | 50.42 | $50.26 | 22404 |
| 2024-10-29 | 50.44 | $50.26 | 18500 |
| 2024-10-28 | 50.46 | $50.23 | 12833 |
| 2024-10-25 | 50.48 | $50.24 | 7900 |
| 2024-10-24 | 50.51 | $50.23 | 84508 |
| 2024-10-23 | 50.53 | $50.13 | 10800 |
| 2024-10-22 | 50.58 | $50.31 | 28201 |
| 2024-10-21 | 50.61 | $50.52 | 43120 |
| 2024-10-18 | 50.61 | $50.60 | 7900 |
| 2024-10-17 | 50.62 | $50.58 | 3225 |
| 2024-10-16 | 50.62 | $50.63 | 21813 |
| 2024-10-15 | 50.62 | $50.64 | 2600 |
| 2024-10-14 | 50.62 | $50.51 | 2100 |
| 2024-10-11 | 50.63 | $50.56 | 44600 |
| 2024-10-10 | 50.63 | $50.57 | 30117 |
| 2024-10-09 | 50.64 | $50.56 | 79009 |
| 2024-10-08 | 50.65 | $50.60 | 17900 |
| 2024-10-07 | 50.66 | $50.58 | 59300 |
| 2024-10-04 | 50.66 | $50.61 | 5833 |
| 2024-10-03 | 50.67 | $50.74 | 13300 |
| 2024-10-02 | 50.66 | $50.75 | 18526 |
| 2024-10-01 | 50.65 | $50.76 | 11211 |
| 2024-09-30 | 50.64 | $50.68 | 18900 |
| 2024-09-27 | 50.64 | $50.72 | 11313 |
| 2024-09-26 | 50.63 | $50.64 | 14900 |
| 2024-09-25 | 50.63 | $50.64 | 25400 |
| 2024-09-24 | 50.63 | $50.65 | 12643 |
| 2024-09-23 | 50.62 | $50.64 | 20300 |
| 2024-09-20 | 50.62 | $50.64 | 6900 |
| 2024-09-19 | 50.62 | $50.64 | 18014 |
| 2024-09-18 | 50.62 | $50.64 | 8900 |
| 2024-09-17 | 50.61 | $50.64 | 47313 |
| 2024-09-16 | 50.61 | $50.73 | 13100 |
| 2024-09-13 | 50.60 | $50.72 | 20300 |
| 2024-09-12 | 50.59 | $50.72 | 26400 |
| 2024-09-11 | 50.57 | $50.71 | 100644 |
| 2024-09-10 | 50.56 | $50.72 | 54500 |
| 2024-09-09 | 50.54 | $50.68 | 57647 |
| 2024-09-06 | 50.53 | $50.70 | 25228 |
| 2024-09-05 | 50.51 | $50.64 | 14700 |
| 2024-09-04 | 50.50 | $50.57 | 54600 |
| 2024-09-03 | 50.49 | $50.50 | 14000 |
| 2024-08-30 | 50.49 | $50.47 | 31900 |
| 2024-08-29 | 50.49 | $50.49 | 15614 |
| 2024-08-28 | 50.49 | $50.48 | 6641 |
| 2024-08-27 | 50.49 | $50.49 | 12900 |
| 2024-08-26 | 50.49 | $50.51 | 14000 |
| 2024-08-23 | 50.49 | $50.54 | 5910 |
| 2024-08-22 | 50.48 | $50.45 | 85419 |
| 2024-08-21 | 50.48 | $50.49 | 16800 |
| 2024-08-20 | 50.48 | $50.46 | 43100 |
| 2024-08-19 | 50.48 | $50.53 | 4715 |
| 2024-08-16 | 50.48 | $50.54 | 59500 |
| 2024-08-15 | 50.47 | $50.52 | 25801 |
| 2024-08-14 | 50.47 | $50.62 | 13800 |
| 2024-08-13 | 50.45 | $50.59 | 20800 |
| 2024-08-12 | 50.44 | $50.57 | 20523 |
| 2024-08-09 | 50.42 | $50.50 | 10911 |
| 2024-08-08 | 50.42 | $50.48 | 62645 |
| 2024-08-07 | 50.41 | $50.54 | 2847 |
| 2024-08-06 | 50.40 | $50.68 | 21531 |
| 2024-08-05 | 50.37 | $50.69 | 20444 |
| 2024-08-02 | 50.33 | $50.66 | 9827 |
| 2024-08-01 | 50.30 | $50.40 | 13643 |
| 2024-07-31 | 50.29 | $50.42 | 3325 |
| 2024-07-30 | 50.27 | $50.34 | 38419 |
| 2024-07-29 | 50.26 | $50.35 | 21600 |
| 2024-07-26 | 50.26 | $50.34 | 7400 |
| 2024-07-25 | 50.25 | $50.19 | 45745 |
| 2024-07-24 | 50.25 | $50.25 | 18919 |
| 2024-07-23 | 50.25 | $50.29 | 16800 |
| 2024-07-22 | 50.25 | $50.25 | 6102 |
| 2024-07-19 | 50.25 | $50.33 | 15648 |
| 2024-07-18 | 50.24 | $50.29 | 10300 |
| 2024-07-17 | 50.23 | $50.28 | 16720 |
| 2024-07-16 | 50.23 | $50.31 | 10739 |
| 2024-07-15 | 50.22 | $50.32 | 36816 |
| 2024-07-12 | 50.21 | $50.35 | 34100 |
| 2024-07-11 | 50.20 | $50.35 | 10802 |
| 2024-07-10 | 50.18 | $50.29 | 19642 |
| 2024-07-09 | 50.17 | $50.28 | 15500 |
| 2024-07-08 | 50.16 | $50.26 | 10421 |
| 2024-07-05 | 50.15 | $50.30 | 39930 |
| 2024-07-03 | 50.13 | $50.21 | 2247 |
| 2024-07-02 | 50.12 | $50.12 | 40900 |
| 2024-07-01 | 50.12 | $50.05 | 13800 |
| 2024-06-28 | 50.13 | $50.08 | 22837 |
| 2024-06-27 | 50.14 | $50.15 | 8700 |
| 2024-06-26 | 50.13 | $50.16 | 9600 |
| 2024-06-25 | 50.13 | $50.19 | 20047 |
| 2024-06-24 | 50.13 | $50.19 | 12400 |
| 2024-06-21 | 50.12 | $50.16 | 24543 |
| 2024-06-20 | 50.11 | $50.18 | 16300 |
| 2024-06-18 | 50.11 | $50.19 | 28300 |
| 2024-06-17 | 50.10 | $50.26 | 37200 |
| 2024-06-14 | 50.08 | $50.30 | 14845 |
| 2024-06-13 | 50.06 | $50.28 | 15400 |
| 2024-06-12 | 50.03 | $50.20 | 37302 |
| 2024-06-11 | 50.02 | $50.05 | 5500 |
| 2024-06-10 | 50.01 | $50.03 | 50325 |
| 2024-06-07 | 50.01 | $50.04 | 12600 |
| 2024-06-06 | 50.01 | $50.10 | 45100 |
| 2024-06-05 | 50.00 | $50.05 | 35123 |
| 2024-06-04 | 49.99 | $49.96 | 18100 |
| 2024-06-03 | 50.00 | $49.88 | 6124 |
| 2024-05-31 | 50.01 | $49.82 | 8801 |
| 2024-05-30 | 50.03 | $49.76 | 31500 |
| 2024-05-29 | 50.06 | $49.77 | 21317 |
| 2024-05-28 | 50.09 | $49.85 | 14023 |
| 2024-05-24 | 50.11 | $49.81 | 59842 |
| 2024-05-23 | 50.15 | $49.82 | 18617 |
| 2024-05-22 | 50.18 | $49.96 | 15632 |
| 2024-05-21 | 50.20 | $50.01 | 20200 |
| 2024-05-20 | 50.22 | $50.20 | 8003 |
| 2024-05-17 | 50.23 | $50.24 | 30501 |
| 2024-05-16 | 50.23 | $50.30 | 7631 |
| 2024-05-15 | 50.22 | $50.34 | 15243 |
| 2024-05-14 | 50.20 | $50.28 | 15117 |
| 2024-05-13 | 50.20 | $50.27 | 32021 |
| 2024-05-10 | 50.19 | $50.27 | 19728 |
| 2024-05-09 | 50.18 | $50.30 | 10300 |
| 2024-05-08 | 50.17 | $50.29 | 8024 |
| 2024-05-07 | 50.15 | $50.29 | 17900 |
| 2024-05-06 | 50.14 | $50.19 | 5100 |
| 2024-05-03 | 50.14 | $50.19 | 64700 |
| 2024-05-02 | 50.13 | $50.09 | 23119 |
| 2024-05-01 | 50.13 | $50.07 | 13500 |
| 2024-04-30 | 50.14 | $50.02 | 49448 |
| 2024-04-29 | 50.15 | $50.06 | 20700 |
| 2024-04-26 | 50.16 | $50.01 | 50300 |
| 2024-04-25 | 50.18 | $50.01 | 12806 |
| 2024-04-24 | 50.20 | $50.11 | 9500 |
| 2024-04-23 | 50.21 | $50.09 | 22100 |
| 2024-04-22 | 50.22 | $50.09 | 5400 |
| 2024-04-19 | 50.23 | $50.08 | 13518 |
| 2024-04-18 | 50.25 | $50.08 | 24649 |
| 2024-04-17 | 50.26 | $50.02 | 8135 |
| 2024-04-16 | 50.29 | $49.94 | 50716 |
| 2024-04-15 | 50.33 | $50.17 | 39400 |
| 2024-04-12 | 50.34 | $50.19 | 6049 |
| 2024-04-11 | 50.36 | $50.09 | 17323 |
| 2024-04-10 | 50.39 | $50.06 | 26008 |
| 2024-04-09 | 50.42 | $50.44 | 16842 |
| 2024-04-08 | 50.42 | $50.21 | 12900 |
| 2024-04-05 | 50.44 | $50.23 | 5500 |
| 2024-04-04 | 50.47 | $50.29 | 18800 |
| 2024-04-03 | 50.48 | $50.21 | 28400 |
| 2024-04-02 | 50.51 | $50.30 | 15200 |
| 2024-04-01 | 50.54 | $50.36 | 11700 |
| 2024-03-28 | 50.55 | $50.42 | 7000 |
| 2024-03-27 | 50.57 | $50.44 | 26419 |
| 2024-03-26 | 50.58 | $50.43 | 52645 |
| 2024-03-25 | 50.60 | $50.53 | 25000 |
| 2024-03-22 | 50.60 | $50.55 | 27500 |
| 2024-03-21 | 50.61 | $50.46 | 30600 |
| 2024-03-20 | 50.63 | $50.52 | 14931 |
| 2024-03-19 | 50.64 | $50.58 | 21125 |
| 2024-03-18 | 50.64 | $50.65 | 29900 |
| 2024-03-15 | 50.64 | $50.63 | 25500 |
| 2024-03-14 | 50.64 | $50.62 | 36500 |
| 2024-03-13 | 50.65 | $50.70 | 43416 |
| 2024-03-12 | 50.64 | $50.66 | 17245 |
| 2024-03-11 | 50.64 | $50.72 | 34809 |
| 2024-03-08 | 50.63 | $50.68 | 18600 |
| 2024-03-07 | 50.62 | $50.75 | 46119 |
| 2024-03-06 | 50.61 | $50.65 | 11704 |
| 2024-03-05 | 50.61 | $50.69 | 23800 |
| 2024-03-04 | 50.60 | $50.59 | 32626 |
| 2024-03-01 | 50.60 | $50.62 | 22101 |
| 2024-02-29 | 50.60 | $50.66 | 32638 |
| 2024-02-28 | 50.59 | $50.62 | 29116 |
| 2024-02-27 | 50.59 | $50.57 | 7700 |
| 2024-02-26 | 50.59 | $50.55 | 28223 |
| 2024-02-23 | 50.59 | $50.57 | 17343 |
| 2024-02-22 | 50.60 | $50.51 | 31810 |
| 2024-02-21 | 50.61 | $50.53 | 39416 |
| 2024-02-20 | 50.61 | $50.64 | 24000 |
| 2024-02-16 | 50.61 | $50.68 | 14700 |
| 2024-02-15 | 50.60 | $50.63 | 19500 |
| 2024-02-14 | 50.60 | $50.62 | 25300 |
| 2024-02-13 | 50.60 | $50.51 | 11605 |
| 2024-02-12 | 50.61 | $50.67 | 14500 |
| 2024-02-09 | 50.60 | $50.62 | 68611 |
| 2024-02-08 | 50.60 | $50.59 | 4813 |
| 2024-02-07 | 50.60 | $50.61 | 8935 |
| 2024-02-06 | 50.60 | $50.63 | 25531 |
| 2024-02-05 | 50.60 | $50.58 | 14000 |
| 2024-02-02 | 50.60 | $50.67 | 26600 |
| 2024-02-01 | 50.59 | $50.80 | 44707 |
| 2024-01-31 | 50.57 | $50.74 | 3700 |
| 2024-01-30 | 50.55 | $50.60 | 26040 |
| 2024-01-29 | 50.55 | $50.58 | 16400 |
| 2024-01-26 | 50.55 | $50.49 | 9100 |
| 2024-01-25 | 50.55 | $50.53 | 33127 |
| 2024-01-24 | 50.55 | $50.43 | 24943 |
| 2024-01-23 | 50.57 | $50.48 | 24749 |
| 2024-01-22 | 50.58 | $50.52 | 13600 |
| 2024-01-19 | 50.58 | $50.45 | 38100 |
| 2024-01-18 | 50.60 | $50.50 | 37746 |
| 2024-01-17 | 50.61 | $50.56 | 41100 |
| 2024-01-16 | 50.61 | $50.65 | 30940 |
| 2024-01-12 | 50.61 | $50.70 | 9300 |
| 2024-01-11 | 50.60 | $50.73 | 20700 |
| 2024-01-10 | 50.58 | $50.67 | 28703 |
| 2024-01-09 | 50.57 | $50.72 | 47400 |
| 2024-01-08 | 50.56 | $50.75 | 26034 |
| 2024-01-05 | 50.54 | $50.68 | 22703 |
| 2024-01-04 | 50.52 | $50.71 | 22618 |
| 2024-01-03 | 50.50 | $50.70 | 26712 |
| 2024-01-02 | 50.48 | $50.63 | 10900 |
| 2023-12-29 | 50.47 | $50.74 | 62000 |
| 2023-12-28 | 50.44 | $50.66 | 32503 |
| 2023-12-27 | 50.42 | $50.72 | 16007 |
| 2023-12-26 | 50.38 | $50.64 | 10530 |
| 2023-12-22 | 50.36 | $50.60 | 10912 |
| 2023-12-21 | 50.33 | $50.60 | 46200 |
| 2023-12-20 | 50.30 | $50.69 | 38800 |
| 2023-12-19 | 50.26 | $50.61 | 138827 |
| 2023-12-18 | 50.22 | $50.76 | 35500 |
| 2023-12-15 | 50.17 | $50.72 | 21123 |
| 2023-12-14 | 50.11 | $50.71 | 20427 |
| 2023-12-13 | 50.05 | $50.57 | 48041 |
| 2023-12-12 | 49.99 | $50.39 | 19113 |
| 2023-12-11 | 49.95 | $50.39 | 27400 |
| 2023-12-08 | 49.90 | $50.36 | 21846 |
| 2023-12-07 | 49.85 | $50.41 | 34224 |
| 2023-12-06 | 49.80 | $50.37 | 7724 |
| 2023-12-05 | 49.74 | $50.32 | 58500 |
| 2023-12-04 | 49.67 | $50.20 | 17200 |
| 2023-12-01 | 49.62 | $50.19 | 14600 |
| 2023-11-30 | 49.56 | $50.07 | 3700 |
| 2023-11-29 | 49.51 | $50.06 | 35344 |
| 2023-11-28 | 49.45 | $49.87 | 140200 |
| 2023-11-27 | 49.40 | $49.81 | 15140 |
| 2023-11-24 | 49.36 | $49.69 | 9117 |
| 2023-11-22 | 49.32 | $49.73 | 8600 |
| 2023-11-21 | 49.28 | $49.69 | 10400 |
| 2023-11-20 | 49.24 | $49.75 | 36200 |
| 2023-11-17 | 49.19 | $49.67 | 14000 |
| 2023-11-16 | 49.13 | $49.63 | 90400 |
| 2023-11-15 | 49.08 | $49.51 | 11200 |
| 2023-11-14 | 49.04 | $49.52 | 29200 |
| 2023-11-13 | 48.99 | $49.31 | 75545 |
| 2023-11-10 | 48.95 | $49.33 | 1000 |
| 2023-11-09 | 48.91 | $49.18 | 41824 |
| 2023-11-08 | 48.88 | $49.27 | 14519 |
| 2023-11-07 | 48.84 | $49.27 | 10421 |
| 2023-11-06 | 48.80 | $49.02 | 7900 |
| 2023-11-03 | 48.78 | $49.04 | 8600 |
| 2023-11-02 | 48.75 | $48.84 | 6100 |
| 2023-11-01 | 48.74 | $48.62 | 18300 |
| 2023-10-31 | 48.75 | $48.49 | 40900 |
| 2023-10-30 | 48.78 | $48.49 | 10300 |
| 2023-10-27 | 48.81 | $48.51 | 26910 |
| 2023-10-26 | 48.84 | $48.57 | 7906 |
| 2023-10-25 | 48.87 | $48.53 | 31100 |
| 2023-10-24 | 48.91 | $48.64 | 27700 |
| 2023-10-23 | 48.93 | $48.67 | 92000 |
| 2023-10-20 | 48.96 | $48.65 | 107300 |
| 2023-10-19 | 48.99 | $48.66 | 40100 |
| 2023-10-18 | 49.03 | $48.83 | 41300 |
| 2023-10-17 | 49.05 | $48.84 | 20208 |
| 2023-10-16 | 49.07 | $49.01 | 17100 |
| 2023-10-13 | 49.08 | $49.08 | 39016 |
| 2023-10-12 | 49.08 | $49.01 | 13100 |
| 2023-10-11 | 49.08 | $49.07 | 900 |
| 2023-10-10 | 49.09 | $48.87 | 9900 |
| 2023-10-09 | 49.11 | $48.84 | 7100 |
| 2023-10-06 | 49.14 | $48.70 | 42142 |
| 2023-10-05 | 49.18 | $48.82 | 20800 |
| 2023-10-04 | 49.22 | $48.77 | 19415 |
| 2023-10-03 | 49.27 | $48.72 | 23420 |
| 2023-10-02 | 49.33 | $48.80 | 19043 |
| 2023-09-29 | 49.38 | $48.90 | 15901 |
| 2023-09-28 | 49.43 | $48.89 | 23046 |
| 2023-09-27 | 49.49 | $49.06 | 20704 |
| 2023-09-26 | 49.54 | $49.07 | 7634 |
| 2023-09-25 | 49.58 | $49.11 | 10000 |
| 2023-09-22 | 49.63 | $49.30 | 33800 |
| 2023-09-21 | 49.67 | $49.36 | 13124 |
| 2023-09-20 | 49.70 | $49.52 | 32900 |
| 2023-09-19 | 49.72 | $49.52 | 36125 |
| 2023-09-18 | 49.74 | $49.67 | 19704 |
| 2023-09-15 | 49.75 | $49.65 | 11504 |
| 2023-09-14 | 49.76 | $49.64 | 14800 |
| 2023-09-13 | 49.77 | $49.73 | 2629 |
| 2023-09-12 | 49.78 | $49.66 | 17000 |
| 2023-09-11 | 49.79 | $49.70 | 9700 |
| 2023-09-08 | 49.80 | $49.71 | 7905 |
| 2023-09-07 | 49.81 | $49.71 | 11500 |
| 2023-09-06 | 49.82 | $49.70 | 10241 |
| 2023-09-05 | 49.83 | $49.73 | 15400 |
| 2023-09-01 | 49.84 | $49.77 | 56200 |
| 2023-08-31 | 49.85 | $49.83 | 52700 |
| 2023-08-30 | 49.85 | $49.76 | 12700 |
| 2023-08-29 | 49.86 | $49.79 | 10846 |
| 2023-08-28 | 49.87 | $49.72 | 28500 |
| 2023-08-25 | 49.88 | $49.73 | 53616 |
| 2023-08-24 | 49.90 | $49.72 | 17900 |
| 2023-08-23 | 49.92 | $49.75 | 9932 |
| 2023-08-22 | 49.94 | $49.74 | 28026 |
| 2023-08-21 | 49.96 | $49.77 | 7100 |
| 2023-08-18 | 49.98 | $49.85 | 10800 |
| 2023-08-17 | 49.99 | $49.88 | 11300 |
| 2023-08-16 | 50.00 | $49.91 | 2228 |
| 2023-08-15 | 50.01 | $49.92 | 20400 |
| 2023-08-14 | 50.02 | $49.89 | 15400 |
| 2023-08-11 | 50.04 | $49.90 | 4303 |
| 2023-08-10 | 50.05 | $49.92 | 9500 |
| 2023-08-09 | 50.07 | $49.92 | 34826 |
| 2023-08-08 | 50.08 | $49.82 | 49909 |
| 2023-08-07 | 50.11 | $49.89 | 2.5M |
| 2023-08-04 | 50.13 | $49.96 | 4902 |
| 2023-08-03 | 50.15 | $49.86 | 4000 |
| 2023-08-02 | 50.18 | $50.12 | 10223 |
| 2023-08-01 | 50.19 | $50.09 | 32600 |
| 2023-07-31 | 50.20 | $50.14 | 37600 |
| 2023-07-28 | 50.20 | $50.19 | 9900 |
| 2023-07-27 | 50.20 | $50.24 | 400 |
| 2023-07-26 | 50.20 | $50.30 | 9100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
49.88
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.67
Average
50.01
Maximum
50.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.88 | $49.48 | 52314 |
| 2026-07-23 | 49.93 | $49.42 | 102834 |
| 2026-07-22 | 49.99 | $49.65 | 30036 |
| 2026-07-21 | 50.03 | $49.75 | 29749 |
| 2026-07-20 | 50.07 | $49.95 | 45218 |
| 2026-07-17 | 50.08 | $49.96 | 26946 |
| 2026-07-16 | 50.10 | $50.02 | 87400 |
| 2026-07-15 | 50.10 | $50.04 | 27639 |
| 2026-07-14 | 50.11 | $50.07 | 13400 |
| 2026-07-13 | 50.12 | $50.01 | 38538 |
| 2026-07-10 | 50.13 | $50.09 | 18327 |
| 2026-07-09 | 50.13 | $50.08 | 47906 |
| 2026-07-08 | 50.14 | $50.05 | 58347 |
| 2026-07-07 | 50.15 | $50.12 | 51600 |
| 2026-07-06 | 50.15 | $50.19 | 91200 |
| 2026-07-02 | 50.14 | $50.21 | 66549 |
| 2026-07-01 | 50.14 | $50.18 | 46700 |
| 2026-06-30 | 50.13 | $50.18 | 25700 |
| 2026-06-29 | 50.13 | $50.17 | 76600 |
| 2026-06-26 | 50.12 | $50.13 | 91926 |
| 2026-06-25 | 50.12 | $50.11 | 23000 |
| 2026-06-24 | 50.12 | $50.08 | 35219 |
| 2026-06-23 | 50.13 | $50.03 | 38326 |
| 2026-06-22 | 50.13 | $50.17 | 76600 |
| 2026-06-18 | 50.12 | $50.21 | 44946 |
| 2026-06-17 | 50.11 | $50.08 | 67541 |
| 2026-06-16 | 50.10 | $50.12 | 43549 |
| 2026-06-15 | 50.09 | $50.13 | 111729 |
| 2026-06-12 | 50.08 | $50.10 | 35000 |
| 2026-06-11 | 50.07 | $50.15 | 81336 |
| 2026-06-10 | 50.05 | $50.15 | 41042 |
| 2026-06-09 | 50.03 | $50.16 | 33900 |
| 2026-06-08 | 50.02 | $50.14 | 34770 |
| 2026-06-05 | 50.00 | $50.16 | 42300 |
| 2026-06-04 | 49.98 | $50.17 | 27900 |
| 2026-06-03 | 49.96 | $50.15 | 57200 |
| 2026-06-02 | 49.94 | $50.16 | 36614 |
| 2026-06-01 | 49.92 | $50.11 | 40600 |
| 2026-05-29 | 49.91 | $50.05 | 56419 |
| 2026-05-28 | 49.90 | $49.97 | 69817 |
| 2026-05-27 | 49.90 | $49.92 | 103200 |
| 2026-05-26 | 49.90 | $49.89 | 111832 |
| 2026-05-22 | 49.91 | $49.75 | 43316 |
| 2026-05-21 | 49.93 | $49.74 | 96200 |
| 2026-05-20 | 49.96 | $49.75 | 91200 |
| 2026-05-19 | 49.98 | $49.70 | 93900 |
| 2026-05-18 | 50.02 | $49.86 | 97345 |
| 2026-05-15 | 50.04 | $49.84 | 27946 |
| 2026-05-14 | 50.06 | $49.98 | 17018 |
| 2026-05-13 | 50.07 | $49.99 | 56000 |
| 2026-05-12 | 50.08 | $50.03 | 93200 |
| 2026-05-11 | 50.09 | $50.07 | 59800 |
| 2026-05-08 | 50.09 | $50.10 | 105100 |
| 2026-05-07 | 50.09 | $50.08 | 65222 |
| 2026-05-06 | 50.10 | $50.10 | 159700 |
| 2026-05-05 | 50.10 | $50.08 | 82500 |
| 2026-05-04 | 50.10 | $49.99 | 97400 |
| 2026-05-01 | 50.12 | $50.04 | 71900 |
| 2026-04-30 | 50.12 | $50.06 | 57442 |
| 2026-04-29 | 50.13 | $50.03 | 93441 |
| 2026-04-28 | 50.13 | $50.14 | 88637 |
| 2026-04-27 | 50.13 | $50.13 | 51215 |
| 2026-04-24 | 50.12 | $50.15 | 70345 |
| 2026-04-23 | 50.11 | $50.11 | 40900 |
| 2026-04-22 | 50.10 | $50.14 | 41800 |
| 2026-04-21 | 50.09 | $50.10 | 26800 |
| 2026-04-20 | 50.08 | $50.23 | 18700 |
| 2026-04-17 | 50.06 | $50.22 | 58216 |
| 2026-04-16 | 50.03 | $50.12 | 41900 |
| 2026-04-15 | 50.02 | $50.08 | 105800 |
| 2026-04-14 | 50.02 | $50.14 | 90406 |
| 2026-04-13 | 50.00 | $50.19 | 96400 |
| 2026-04-10 | 49.99 | $50.15 | 33922 |
| 2026-04-09 | 49.98 | $50.19 | 61824 |
| 2026-04-08 | 49.96 | $50.13 | 80024 |
| 2026-04-07 | 49.95 | $50.01 | 79000 |
| 2026-04-06 | 49.96 | $49.98 | 94200 |
| 2026-04-02 | 49.97 | $49.98 | 34943 |
| 2026-04-01 | 49.98 | $49.92 | 122823 |
| 2026-03-31 | 50.00 | $49.85 | 50027 |
| 2026-03-30 | 50.03 | $49.79 | 85000 |
| 2026-03-27 | 50.08 | $49.72 | 56035 |
| 2026-03-26 | 50.13 | $49.72 | 78507 |
| 2026-03-25 | 50.19 | $49.81 | 32000 |
| 2026-03-24 | 50.24 | $49.72 | 42400 |
| 2026-03-23 | 50.31 | $50.04 | 61800 |
| 2026-03-20 | 50.35 | $50.01 | 42037 |
| 2026-03-19 | 50.39 | $50.20 | 19749 |
| 2026-03-18 | 50.42 | $50.27 | 59400 |
| 2026-03-17 | 50.44 | $50.33 | 31407 |
| 2026-03-16 | 50.46 | $50.29 | 68702 |
| 2026-03-13 | 50.49 | $50.30 | 76300 |
| 2026-03-12 | 50.51 | $50.19 | 84500 |
| 2026-03-11 | 50.55 | $50.36 | 18400 |
| 2026-03-10 | 50.58 | $50.42 | 41100 |
| 2026-03-09 | 50.60 | $50.45 | 43400 |
| 2026-03-06 | 50.61 | $50.48 | 60714 |
| 2026-03-05 | 50.63 | $50.50 | 43100 |
| 2026-03-04 | 50.64 | $50.52 | 81600 |
| 2026-03-03 | 50.65 | $50.48 | 76519 |
| 2026-03-02 | 50.66 | $50.68 | 47900 |
| 2026-02-27 | 50.65 | $50.75 | 33400 |
| 2026-02-26 | 50.64 | $50.73 | 38100 |
| 2026-02-25 | 50.62 | $50.70 | 74300 |
| 2026-02-24 | 50.61 | $50.69 | 28200 |
| 2026-02-23 | 50.59 | $50.66 | 57906 |
| 2026-02-20 | 50.58 | $50.63 | 40738 |
| 2026-02-19 | 50.57 | $50.62 | 60800 |
| 2026-02-18 | 50.55 | $50.59 | 62038 |
| 2026-02-17 | 50.54 | $50.71 | 47200 |
| 2026-02-13 | 50.52 | $50.66 | 47008 |
| 2026-02-12 | 50.50 | $50.67 | 123610 |
| 2026-02-11 | 50.48 | $50.60 | 48100 |
| 2026-02-10 | 50.46 | $50.61 | 26300 |
| 2026-02-09 | 50.44 | $50.57 | 26600 |
| 2026-02-06 | 50.43 | $50.55 | 21400 |
| 2026-02-05 | 50.41 | $50.55 | 34328 |
| 2026-02-04 | 50.39 | $50.47 | 41802 |
| 2026-02-03 | 50.38 | $50.46 | 38829 |
| 2026-02-02 | 50.37 | $50.45 | 28730 |
| 2026-01-30 | 50.35 | $50.42 | 19700 |
| 2026-01-29 | 50.34 | $50.40 | 49200 |
| 2026-01-28 | 50.33 | $50.38 | 50900 |
| 2026-01-27 | 50.32 | $50.36 | 31135 |
| 2026-01-26 | 50.31 | $50.35 | 106106 |
| 2026-01-23 | 50.30 | $50.35 | 385517 |
| 2026-01-22 | 50.29 | $50.33 | 15840 |
| 2026-01-21 | 50.27 | $50.32 | 19643 |
| 2026-01-20 | 50.26 | $50.34 | 46900 |
| 2026-01-16 | 50.24 | $50.42 | 22700 |
| 2026-01-15 | 50.22 | $50.40 | 60106 |
| 2026-01-14 | 50.19 | $50.38 | 41414 |
| 2026-01-13 | 50.17 | $50.30 | 44400 |
| 2026-01-12 | 50.15 | $50.33 | 36000 |
| 2026-01-09 | 50.12 | $50.31 | 44400 |
| 2026-01-08 | 50.10 | $50.28 | 65803 |
| 2026-01-07 | 50.08 | $50.25 | 51915 |
| 2026-01-06 | 50.06 | $50.16 | 33429 |
| 2026-01-05 | 50.05 | $50.12 | 25800 |
| 2026-01-02 | 50.05 | $50.11 | 63200 |
| 2025-12-31 | 50.04 | $50.08 | 15224 |
| 2025-12-30 | 50.04 | $50.05 | 81015 |
| 2025-12-29 | 50.04 | $50.04 | 70816 |
| 2025-12-26 | 50.04 | $50.06 | 39600 |
| 2025-12-24 | 50.05 | $50.03 | 24000 |
| 2025-12-23 | 50.05 | $50.00 | 27110 |
| 2025-12-22 | 50.06 | $50.03 | 86337 |
| 2025-12-19 | 50.06 | $50.01 | 156817 |
| 2025-12-18 | 50.07 | $49.98 | 74114 |
| 2025-12-17 | 50.08 | $49.98 | 60431 |
| 2025-12-16 | 50.10 | $49.91 | 59400 |
| 2025-12-15 | 50.12 | $50.12 | 69200 |
| 2025-12-12 | 50.12 | $50.02 | 202629 |
| 2025-12-11 | 50.13 | $50.13 | 99347 |
| 2025-12-10 | 50.13 | $50.11 | 74800 |
| 2025-12-09 | 50.13 | $50.10 | 30532 |
| 2025-12-08 | 50.13 | $50.11 | 38100 |
| 2025-12-05 | 50.13 | $50.14 | 31944 |
| 2025-12-04 | 50.13 | $50.14 | 48600 |
| 2025-12-03 | 50.13 | $50.10 | 40723 |
| 2025-12-02 | 50.14 | $50.15 | 116600 |
| 2025-12-01 | 50.13 | $50.17 | 40625 |
| 2025-11-28 | 50.13 | $50.21 | 11300 |
| 2025-11-26 | 50.12 | $50.11 | 33300 |
| 2025-11-25 | 50.12 | $50.12 | 15802 |
| 2025-11-24 | 50.12 | $50.07 | 91210 |
| 2025-11-21 | 50.13 | $50.07 | 53000 |
| 2025-11-20 | 50.13 | $50.16 | 67300 |
| 2025-11-19 | 50.13 | $50.14 | 38200 |
| 2025-11-18 | 50.13 | $50.09 | 59440 |
| 2025-11-17 | 50.13 | $50.14 | 51621 |
| 2025-11-14 | 50.13 | $50.10 | 27100 |
| 2025-11-13 | 50.13 | $50.16 | 29900 |
| 2025-11-12 | 50.13 | $50.18 | 10400 |
| 2025-11-11 | 50.13 | $50.21 | 37622 |
| 2025-11-10 | 50.12 | $50.17 | 32800 |
| 2025-11-07 | 50.11 | $50.13 | 39200 |
| 2025-11-06 | 50.11 | $50.12 | 30300 |
| 2025-11-05 | 50.11 | $50.07 | 36248 |
| 2025-11-04 | 50.11 | $50.14 | 37000 |
| 2025-11-03 | 50.10 | $50.06 | 46319 |
| 2025-10-31 | 50.10 | $50.10 | 75903 |
| 2025-10-30 | 50.10 | $50.07 | 22500 |
| 2025-10-29 | 50.10 | $50.10 | 9500 |
| 2025-10-28 | 50.09 | $50.16 | 16117 |
| 2025-10-27 | 50.08 | $50.08 | 28525 |
| 2025-10-24 | 50.07 | $50.16 | 91006 |
| 2025-10-23 | 50.05 | $50.07 | 99000 |
| 2025-10-22 | 50.04 | $50.11 | 43600 |
| 2025-10-21 | 50.03 | $50.10 | 26011 |
| 2025-10-20 | 50.02 | $50.23 | 6200 |
| 2025-10-17 | 49.99 | $50.19 | 39645 |
| 2025-10-16 | 49.97 | $50.17 | 90406 |
| 2025-10-15 | 49.94 | $50.07 | 27000 |
| 2025-10-14 | 49.93 | $50.05 | 16400 |
| 2025-10-13 | 49.92 | $50.05 | 43800 |
| 2025-10-10 | 49.91 | $49.97 | 30000 |
| 2025-10-09 | 49.90 | $49.94 | 21619 |
| 2025-10-08 | 49.90 | $49.92 | 60600 |
| 2025-10-07 | 49.90 | $49.94 | 47600 |
| 2025-10-06 | 49.90 | $49.88 | 37307 |
| 2025-10-03 | 49.90 | $49.88 | 43200 |
| 2025-10-02 | 49.90 | $49.87 | 93819 |
| 2025-10-01 | 49.90 | $49.88 | 45917 |
| 2025-09-30 | 49.89 | $49.83 | 76412 |
| 2025-09-29 | 49.89 | $49.83 | 96210 |
| 2025-09-26 | 49.89 | $49.80 | 78618 |
| 2025-09-25 | 49.88 | $49.82 | 65039 |
| 2025-09-24 | 49.87 | $49.89 | 39749 |
| 2025-09-23 | 49.86 | $49.91 | 47300 |
| 2025-09-22 | 49.83 | $50.09 | 73600 |
| 2025-09-19 | 49.79 | $50.00 | 242400 |
| 2025-09-18 | 49.75 | $50.01 | 124300 |
| 2025-09-17 | 49.70 | $50.04 | 147735 |
| 2025-09-16 | 49.65 | $49.99 | 114816 |
| 2025-09-15 | 49.60 | $50.00 | 156411 |
| 2025-09-12 | 49.55 | $49.95 | 133837 |
| 2025-09-11 | 49.50 | $49.94 | 210515 |
| 2025-09-10 | 49.44 | $49.81 | 215500 |
| 2025-09-09 | 49.40 | $49.72 | 193800 |
| 2025-09-08 | 49.37 | $49.72 | 77136 |
| 2025-09-05 | 49.33 | $49.57 | 66800 |
| 2025-09-04 | 49.30 | $49.39 | 43000 |
| 2025-09-03 | 49.29 | $49.35 | 30900 |
| 2025-09-02 | 49.29 | $49.30 | 43200 |
| 2025-08-29 | 49.29 | $49.32 | 29720 |
| 2025-08-28 | 49.28 | $49.30 | 22100 |
| 2025-08-27 | 49.28 | $49.29 | 29832 |
| 2025-08-26 | 49.28 | $49.27 | 65636 |
| 2025-08-25 | 49.28 | $49.26 | 32500 |
| 2025-08-22 | 49.28 | $49.25 | 53943 |
| 2025-08-21 | 49.28 | $49.21 | 59900 |
| 2025-08-20 | 49.28 | $49.22 | 19934 |
| 2025-08-19 | 49.28 | $49.22 | 52337 |
| 2025-08-18 | 49.28 | $49.31 | 79234 |
| 2025-08-15 | 49.26 | $49.34 | 21900 |
| 2025-08-14 | 49.25 | $49.34 | 15400 |
| 2025-08-13 | 49.23 | $49.37 | 57711 |
| 2025-08-12 | 49.21 | $49.35 | 63009 |
| 2025-08-11 | 49.19 | $49.40 | 94213 |
| 2025-08-08 | 49.17 | $49.27 | 14300 |
| 2025-08-07 | 49.16 | $49.29 | 31700 |
| 2025-08-06 | 49.14 | $49.27 | 18300 |
| 2025-08-05 | 49.13 | $49.25 | 22800 |
| 2025-08-04 | 49.12 | $49.28 | 67400 |
| 2025-08-01 | 49.11 | $49.25 | 100632 |
| 2025-07-31 | 49.10 | $49.14 | 56300 |
| 2025-07-30 | 49.10 | $49.08 | 37009 |
| 2025-07-29 | 49.11 | $49.12 | 82145 |
| 2025-07-28 | 49.11 | $49.02 | 39531 |
| 2025-07-25 | 49.13 | $49.00 | 54205 |
| 2025-07-24 | 49.15 | $49.00 | 104520 |
| 2025-07-23 | 49.17 | $49.00 | 112034 |
| 2025-07-22 | 49.19 | $48.99 | 40038 |
| 2025-07-21 | 49.21 | $49.11 | 82018 |
| 2025-07-18 | 49.22 | $49.06 | 20900 |
| 2025-07-17 | 49.24 | $49.12 | 102408 |
| 2025-07-16 | 49.25 | $49.14 | 89818 |
| 2025-07-15 | 49.26 | $49.17 | 44600 |
| 2025-07-14 | 49.27 | $49.28 | 73446 |
| 2025-07-11 | 49.27 | $49.24 | 85500 |
| 2025-07-10 | 49.27 | $49.31 | 26110 |
| 2025-07-09 | 49.26 | $49.30 | 58900 |
| 2025-07-08 | 49.25 | $49.29 | 85900 |
| 2025-07-07 | 49.24 | $49.30 | 126000 |
| 2025-07-03 | 49.23 | $49.31 | 12537 |
| 2025-07-02 | 49.22 | $49.30 | 52433 |
| 2025-07-01 | 49.21 | $49.29 | 37108 |
| 2025-06-30 | 49.20 | $49.28 | 47112 |
| 2025-06-27 | 49.19 | $49.23 | 27300 |
| 2025-06-26 | 49.18 | $49.21 | 28000 |
| 2025-06-25 | 49.17 | $49.18 | 30701 |
| 2025-06-24 | 49.17 | $49.18 | 17000 |
| 2025-06-23 | 49.17 | $49.30 | 54131 |
| 2025-06-20 | 49.15 | $49.25 | 16326 |
| 2025-06-18 | 49.14 | $49.17 | 18436 |
| 2025-06-17 | 49.13 | $49.21 | 68120 |
| 2025-06-16 | 49.12 | $49.19 | 115700 |
| 2025-06-13 | 49.12 | $49.15 | 35100 |
| 2025-06-12 | 49.12 | $49.17 | 34438 |
| 2025-06-11 | 49.12 | $49.15 | 62034 |
| 2025-06-10 | 49.11 | $49.10 | 24500 |
| 2025-06-09 | 49.12 | $49.16 | 37900 |
| 2025-06-06 | 49.12 | $49.01 | 17000 |
| 2025-06-05 | 49.14 | $49.14 | 41900 |
| 2025-06-04 | 49.14 | $49.06 | 70700 |
| 2025-06-03 | 49.15 | $49.05 | 71900 |
| 2025-06-02 | 49.17 | $49.07 | 46100 |
| 2025-05-30 | 49.18 | $49.15 | 23043 |
| 2025-05-29 | 49.19 | $49.16 | 37824 |
| 2025-05-28 | 49.19 | $49.13 | 89819 |
| 2025-05-27 | 49.20 | $49.18 | 89809 |
| 2025-05-23 | 49.20 | $49.07 | 36738 |
| 2025-05-22 | 49.22 | $48.99 | 12800 |
| 2025-05-21 | 49.24 | $49.09 | 68714 |
| 2025-05-20 | 49.25 | $49.16 | 33700 |
| 2025-05-19 | 49.25 | $49.35 | 69338 |
| 2025-05-16 | 49.23 | $49.30 | 42500 |
| 2025-05-15 | 49.21 | $49.32 | 58700 |
| 2025-05-14 | 49.20 | $49.19 | 42015 |
| 2025-05-13 | 49.19 | $49.30 | 35500 |
| 2025-05-12 | 49.17 | $49.21 | 132911 |
| 2025-05-09 | 49.16 | $49.31 | 27346 |
| 2025-05-08 | 49.13 | $49.33 | 53617 |
| 2025-05-07 | 49.10 | $49.30 | 9100 |
| 2025-05-06 | 49.07 | $49.26 | 51600 |
| 2025-05-05 | 49.04 | $49.17 | 32800 |
| 2025-05-02 | 49.03 | $49.18 | 68200 |
| 2025-05-01 | 49.02 | $49.16 | 54600 |
| 2025-04-30 | 49.01 | $49.25 | 28600 |
| 2025-04-29 | 48.99 | $49.12 | 32900 |
| 2025-04-28 | 48.99 | $49.05 | 87700 |
| 2025-04-25 | 49.00 | $49.15 | 32109 |
| 2025-04-24 | 49.00 | $49.06 | 40100 |
| 2025-04-23 | 49.01 | $48.84 | 79100 |
| 2025-04-22 | 49.05 | $48.72 | 98300 |
| 2025-04-21 | 49.10 | $48.88 | 63737 |
| 2025-04-17 | 49.15 | $48.98 | 67900 |
| 2025-04-16 | 49.18 | $49.01 | 24901 |
| 2025-04-15 | 49.22 | $49.01 | 32518 |
| 2025-04-14 | 49.27 | $48.87 | 53908 |
| 2025-04-11 | 49.33 | $48.59 | 104914 |
| 2025-04-10 | 49.43 | $48.76 | 149707 |
| 2025-04-09 | 49.51 | $48.89 | 91300 |
| 2025-04-08 | 49.59 | $48.81 | 138900 |
| 2025-04-07 | 49.68 | $49.18 | 153300 |
| 2025-04-04 | 49.75 | $49.83 | 36900 |
| 2025-04-03 | 49.75 | $49.81 | 24828 |
| 2025-04-02 | 49.75 | $49.64 | 47800 |
| 2025-04-01 | 49.78 | $49.70 | 27826 |
| 2025-03-31 | 49.80 | $49.60 | 30600 |
| 2025-03-28 | 49.83 | $49.57 | 46504 |
| 2025-03-27 | 49.87 | $49.38 | 55000 |
| 2025-03-26 | 49.94 | $49.51 | 42406 |
| 2025-03-25 | 49.99 | $49.68 | 15005 |
| 2025-03-24 | 50.03 | $49.81 | 78139 |
| 2025-03-21 | 50.06 | $49.92 | 20036 |
| 2025-03-20 | 50.08 | $49.95 | 5747 |
| 2025-03-19 | 50.10 | $49.97 | 34415 |
| 2025-03-18 | 50.12 | $49.98 | 38600 |
| 2025-03-17 | 50.13 | $49.99 | 23200 |
| 2025-03-14 | 50.15 | $50.04 | 19600 |
| 2025-03-13 | 50.16 | $49.97 | 20222 |
| 2025-03-12 | 50.18 | $50.02 | 22000 |
| 2025-03-11 | 50.19 | $50.09 | 24700 |
| 2025-03-10 | 50.20 | $50.24 | 43200 |
| 2025-03-07 | 50.19 | $50.11 | 51800 |
| 2025-03-06 | 50.20 | $50.16 | 37423 |
| 2025-03-05 | 50.20 | $50.20 | 35700 |
| 2025-03-04 | 50.19 | $50.23 | 23700 |
| 2025-03-03 | 50.18 | $50.35 | 22004 |
| 2025-02-28 | 50.16 | $50.38 | 30134 |
| 2025-02-27 | 50.14 | $50.25 | 12521 |
| 2025-02-26 | 50.12 | $50.28 | 13205 |
| 2025-02-25 | 50.11 | $50.26 | 41312 |
| 2025-02-24 | 50.09 | $50.15 | 9744 |
| 2025-02-21 | 50.08 | $50.14 | 48000 |
| 2025-02-20 | 50.07 | $50.03 | 27430 |
| 2025-02-19 | 50.07 | $50.05 | 24600 |
| 2025-02-18 | 50.07 | $50.07 | 12500 |
| 2025-02-14 | 50.07 | $50.12 | 28200 |
| 2025-02-13 | 50.06 | $50.05 | 16348 |
| 2025-02-12 | 50.06 | $49.95 | 43041 |
| 2025-02-11 | 50.06 | $50.11 | 19100 |
| 2025-02-10 | 50.05 | $50.14 | 17024 |
| 2025-02-07 | 50.04 | $50.13 | 33200 |
| 2025-02-06 | 50.02 | $50.16 | 65829 |
| 2025-02-05 | 50.00 | $50.17 | 57100 |
| 2025-02-04 | 49.98 | $50.09 | 91600 |
| 2025-02-03 | 49.96 | $50.08 | 134129 |
| 2025-01-31 | 49.95 | $50.04 | 26000 |
| 2025-01-30 | 49.94 | $50.05 | 22733 |
| 2025-01-29 | 49.93 | $49.98 | 497300 |
| 2025-01-28 | 49.93 | $50.03 | 56825 |
| 2025-01-27 | 49.92 | $50.05 | 70200 |
| 2025-01-24 | 49.90 | $49.93 | 41900 |
| 2025-01-23 | 49.90 | $49.87 | 96000 |
| 2025-01-22 | 49.91 | $49.91 | 33921 |
| 2025-01-21 | 49.91 | $50.08 | 35100 |
| 2025-01-17 | 49.90 | $49.89 | 18800 |
| 2025-01-16 | 49.90 | $49.81 | 57900 |
| 2025-01-15 | 49.92 | $49.82 | 25018 |
| 2025-01-14 | 49.94 | $49.70 | 84500 |
| 2025-01-13 | 49.97 | $49.68 | 52037 |
| 2025-01-10 | 50.01 | $49.82 | 122605 |
| 2025-01-08 | 50.04 | $49.95 | 71900 |
| 2025-01-07 | 50.07 | $50.03 | 105902 |
| 2025-01-06 | 50.08 | $50.08 | 21435 |
| 2025-01-03 | 50.10 | $50.07 | 44119 |
| 2025-01-02 | 50.12 | $50.06 | 26900 |
| 2024-12-31 | 50.14 | $50.05 | 21200 |
| 2024-12-30 | 50.17 | $49.99 | 110411 |
| 2024-12-27 | 50.21 | $49.92 | 28300 |
| 2024-12-26 | 50.26 | $49.92 | 68200 |
| 2024-12-24 | 50.31 | $49.92 | 8900 |
| 2024-12-23 | 50.36 | $49.91 | 641600 |
| 2024-12-20 | 50.41 | $50.01 | 48200 |
| 2024-12-19 | 50.46 | $49.93 | 60900 |
| 2024-12-18 | 50.52 | $50.03 | 51020 |
| 2024-12-17 | 50.56 | $50.21 | 20016 |
| 2024-12-16 | 50.60 | $50.52 | 16800 |
| 2024-12-13 | 50.60 | $50.48 | 22000 |
| 2024-12-12 | 50.61 | $50.54 | 9949 |
| 2024-12-11 | 50.61 | $50.63 | 10100 |
| 2024-12-10 | 50.60 | $50.69 | 18200 |
| 2024-12-09 | 50.58 | $50.72 | 10700 |
| 2024-12-06 | 50.56 | $50.73 | 25942 |
| 2024-12-05 | 50.53 | $50.69 | 8400 |
| 2024-12-04 | 50.51 | $50.72 | 16231 |
| 2024-12-03 | 50.48 | $50.68 | 23642 |
| 2024-12-02 | 50.45 | $50.67 | 21300 |
| 2024-11-29 | 50.42 | $50.62 | 2328 |
| 2024-11-27 | 50.40 | $50.55 | 15540 |
| 2024-11-26 | 50.38 | $50.47 | 19725 |
| 2024-11-25 | 50.37 | $50.44 | 21107 |
| 2024-11-22 | 50.35 | $50.39 | 16140 |
| 2024-11-21 | 50.35 | $50.38 | 9300 |
| 2024-11-20 | 50.34 | $50.35 | 11309 |
| 2024-11-19 | 50.33 | $50.36 | 24700 |
| 2024-11-18 | 50.33 | $50.59 | 16833 |
| 2024-11-15 | 50.30 | $50.44 | 11612 |
| 2024-11-14 | 50.29 | $50.34 | 7300 |
| 2024-11-13 | 50.28 | $50.32 | 156300 |
| 2024-11-12 | 50.28 | $50.31 | 8927 |
| 2024-11-11 | 50.29 | $50.38 | 30630 |
| 2024-11-08 | 50.28 | $50.38 | 11000 |
| 2024-11-07 | 50.28 | $50.17 | 12700 |
| 2024-11-06 | 50.30 | $50.03 | 34810 |
| 2024-11-05 | 50.34 | $50.38 | 10039 |
| 2024-11-04 | 50.34 | $50.34 | 16426 |
| 2024-11-01 | 50.35 | $50.25 | 27639 |
| 2024-10-31 | 50.37 | $50.25 | 4600 |
| 2024-10-30 | 50.39 | $50.26 | 22404 |
| 2024-10-29 | 50.41 | $50.26 | 18500 |
| 2024-10-28 | 50.43 | $50.23 | 12833 |
| 2024-10-25 | 50.46 | $50.24 | 7900 |
| 2024-10-24 | 50.49 | $50.23 | 84508 |
| 2024-10-23 | 50.53 | $50.13 | 10800 |
| 2024-10-22 | 50.57 | $50.31 | 28201 |
| 2024-10-21 | 50.60 | $50.52 | 43120 |
| 2024-10-18 | 50.61 | $50.60 | 7900 |
| 2024-10-17 | 50.62 | $50.58 | 3225 |
| 2024-10-16 | 50.62 | $50.63 | 21813 |
| 2024-10-15 | 50.62 | $50.64 | 2600 |
| 2024-10-14 | 50.62 | $50.51 | 2100 |
| 2024-10-11 | 50.64 | $50.56 | 44600 |
| 2024-10-10 | 50.65 | $50.57 | 30117 |
| 2024-10-09 | 50.65 | $50.56 | 79009 |
| 2024-10-08 | 50.67 | $50.60 | 17900 |
| 2024-10-07 | 50.67 | $50.58 | 59300 |
| 2024-10-04 | 50.68 | $50.61 | 5833 |
| 2024-10-03 | 50.69 | $50.74 | 13300 |
| 2024-10-02 | 50.68 | $50.75 | 18526 |
| 2024-10-01 | 50.68 | $50.76 | 11211 |
| 2024-09-30 | 50.67 | $50.68 | 18900 |
| 2024-09-27 | 50.67 | $50.72 | 11313 |
| 2024-09-26 | 50.66 | $50.64 | 14900 |
| 2024-09-25 | 50.66 | $50.64 | 25400 |
| 2024-09-24 | 50.66 | $50.65 | 12643 |
| 2024-09-23 | 50.65 | $50.64 | 20300 |
| 2024-09-20 | 50.65 | $50.64 | 6900 |
| 2024-09-19 | 50.65 | $50.64 | 18014 |
| 2024-09-18 | 50.64 | $50.64 | 8900 |
| 2024-09-17 | 50.64 | $50.64 | 47313 |
| 2024-09-16 | 50.63 | $50.73 | 13100 |
| 2024-09-13 | 50.62 | $50.72 | 20300 |
| 2024-09-12 | 50.60 | $50.72 | 26400 |
| 2024-09-11 | 50.58 | $50.71 | 100644 |
| 2024-09-10 | 50.57 | $50.72 | 54500 |
| 2024-09-09 | 50.55 | $50.68 | 57647 |
| 2024-09-06 | 50.54 | $50.70 | 25228 |
| 2024-09-05 | 50.52 | $50.64 | 14700 |
| 2024-09-04 | 50.51 | $50.57 | 54600 |
| 2024-09-03 | 50.50 | $50.50 | 14000 |
| 2024-08-30 | 50.51 | $50.47 | 31900 |
| 2024-08-29 | 50.51 | $50.49 | 15614 |
| 2024-08-28 | 50.52 | $50.48 | 6641 |
| 2024-08-27 | 50.52 | $50.49 | 12900 |
| 2024-08-26 | 50.53 | $50.51 | 14000 |
| 2024-08-23 | 50.53 | $50.54 | 5910 |
| 2024-08-22 | 50.53 | $50.45 | 85419 |
| 2024-08-21 | 50.53 | $50.49 | 16800 |
| 2024-08-20 | 50.53 | $50.46 | 43100 |
| 2024-08-19 | 50.53 | $50.53 | 4715 |
| 2024-08-16 | 50.52 | $50.54 | 59500 |
| 2024-08-15 | 50.52 | $50.52 | 25801 |
| 2024-08-14 | 50.51 | $50.62 | 13800 |
| 2024-08-13 | 50.49 | $50.59 | 20800 |
| 2024-08-12 | 50.47 | $50.57 | 20523 |
| 2024-08-09 | 50.46 | $50.50 | 10911 |
| 2024-08-08 | 50.44 | $50.48 | 62645 |
| 2024-08-07 | 50.44 | $50.54 | 2847 |
| 2024-08-06 | 50.42 | $50.68 | 21531 |
| 2024-08-05 | 50.39 | $50.69 | 20444 |
| 2024-08-02 | 50.35 | $50.66 | 9827 |
| 2024-08-01 | 50.32 | $50.40 | 13643 |
| 2024-07-31 | 50.31 | $50.42 | 3325 |
| 2024-07-30 | 50.30 | $50.34 | 38419 |
| 2024-07-29 | 50.29 | $50.35 | 21600 |
| 2024-07-26 | 50.28 | $50.34 | 7400 |
| 2024-07-25 | 50.27 | $50.19 | 45745 |
| 2024-07-24 | 50.28 | $50.25 | 18919 |
| 2024-07-23 | 50.28 | $50.29 | 16800 |
| 2024-07-22 | 50.27 | $50.25 | 6102 |
| 2024-07-19 | 50.27 | $50.33 | 15648 |
| 2024-07-18 | 50.26 | $50.29 | 10300 |
| 2024-07-17 | 50.25 | $50.28 | 16720 |
| 2024-07-16 | 50.25 | $50.31 | 10739 |
| 2024-07-15 | 50.24 | $50.32 | 36816 |
| 2024-07-12 | 50.23 | $50.35 | 34100 |
| 2024-07-11 | 50.22 | $50.35 | 10802 |
| 2024-07-10 | 50.20 | $50.29 | 19642 |
| 2024-07-09 | 50.19 | $50.28 | 15500 |
| 2024-07-08 | 50.18 | $50.26 | 10421 |
| 2024-07-05 | 50.17 | $50.30 | 39930 |
| 2024-07-03 | 50.16 | $50.21 | 2247 |
| 2024-07-02 | 50.15 | $50.12 | 40900 |
| 2024-07-01 | 50.15 | $50.05 | 13800 |
| 2024-06-28 | 50.16 | $50.08 | 22837 |
| 2024-06-27 | 50.16 | $50.15 | 8700 |
| 2024-06-26 | 50.15 | $50.16 | 9600 |
| 2024-06-25 | 50.14 | $50.19 | 20047 |
| 2024-06-24 | 50.13 | $50.19 | 12400 |
| 2024-06-21 | 50.11 | $50.16 | 24543 |
| 2024-06-20 | 50.10 | $50.18 | 16300 |
| 2024-06-18 | 50.08 | $50.19 | 28300 |
| 2024-06-17 | 50.07 | $50.26 | 37200 |
| 2024-06-14 | 50.04 | $50.30 | 14845 |
| 2024-06-13 | 50.01 | $50.28 | 15400 |
| 2024-06-12 | 49.99 | $50.20 | 37302 |
| 2024-06-11 | 49.97 | $50.05 | 5500 |
| 2024-06-10 | 49.97 | $50.03 | 50325 |
| 2024-06-07 | 49.97 | $50.04 | 12600 |
| 2024-06-06 | 49.97 | $50.10 | 45100 |
| 2024-06-05 | 49.97 | $50.05 | 35123 |
| 2024-06-04 | 49.97 | $49.96 | 18100 |
| 2024-06-03 | 49.98 | $49.88 | 6124 |
| 2024-05-31 | 50.00 | $49.82 | 8801 |
| 2024-05-30 | 50.03 | $49.76 | 31500 |
| 2024-05-29 | 50.06 | $49.77 | 21317 |
| 2024-05-28 | 50.10 | $49.85 | 14023 |
| 2024-05-24 | 50.13 | $49.81 | 59842 |
| 2024-05-23 | 50.16 | $49.82 | 18617 |
| 2024-05-22 | 50.19 | $49.96 | 15632 |
| 2024-05-21 | 50.21 | $50.01 | 20200 |
| 2024-05-20 | 50.23 | $50.20 | 8003 |
| 2024-05-17 | 50.23 | $50.24 | 30501 |
| 2024-05-16 | 50.22 | $50.30 | 7631 |
| 2024-05-15 | 50.21 | $50.34 | 15243 |
| 2024-05-14 | 50.19 | $50.28 | 15117 |
| 2024-05-13 | 50.17 | $50.27 | 32021 |
| 2024-05-10 | 50.16 | $50.27 | 19728 |
| 2024-05-09 | 50.14 | $50.30 | 10300 |
| 2024-05-08 | 50.13 | $50.29 | 8024 |
| 2024-05-07 | 50.11 | $50.29 | 17900 |
| 2024-05-06 | 50.09 | $50.19 | 5100 |
| 2024-05-03 | 50.08 | $50.19 | 64700 |
| 2024-05-02 | 50.07 | $50.09 | 23119 |
| 2024-05-01 | 50.07 | $50.07 | 13500 |
| 2024-04-30 | 50.08 | $50.02 | 49448 |
| 2024-04-29 | 50.09 | $50.06 | 20700 |
| 2024-04-26 | 50.10 | $50.01 | 50300 |
| 2024-04-25 | 50.11 | $50.01 | 12806 |
| 2024-04-24 | 50.13 | $50.11 | 9500 |
| 2024-04-23 | 50.14 | $50.09 | 22100 |
| 2024-04-22 | 50.15 | $50.09 | 5400 |
| 2024-04-19 | 50.17 | $50.08 | 13518 |
| 2024-04-18 | 50.19 | $50.08 | 24649 |
| 2024-04-17 | 50.21 | $50.02 | 8135 |
| 2024-04-16 | 50.24 | $49.94 | 50716 |
| 2024-04-15 | 50.27 | $50.17 | 39400 |
| 2024-04-12 | 50.29 | $50.19 | 6049 |
| 2024-04-11 | 50.31 | $50.09 | 17323 |
| 2024-04-10 | 50.35 | $50.06 | 26008 |
| 2024-04-09 | 50.39 | $50.44 | 16842 |
| 2024-04-08 | 50.39 | $50.21 | 12900 |
| 2024-04-05 | 50.42 | $50.23 | 5500 |
| 2024-04-04 | 50.44 | $50.29 | 18800 |
| 2024-04-03 | 50.47 | $50.21 | 28400 |
| 2024-04-02 | 50.50 | $50.30 | 15200 |
| 2024-04-01 | 50.53 | $50.36 | 11700 |
| 2024-03-28 | 50.55 | $50.42 | 7000 |
| 2024-03-27 | 50.57 | $50.44 | 26419 |
| 2024-03-26 | 50.59 | $50.43 | 52645 |
| 2024-03-25 | 50.60 | $50.53 | 25000 |
| 2024-03-22 | 50.61 | $50.55 | 27500 |
| 2024-03-21 | 50.62 | $50.46 | 30600 |
| 2024-03-20 | 50.64 | $50.52 | 14931 |
| 2024-03-19 | 50.65 | $50.58 | 21125 |
| 2024-03-18 | 50.65 | $50.65 | 29900 |
| 2024-03-15 | 50.65 | $50.63 | 25500 |
| 2024-03-14 | 50.65 | $50.62 | 36500 |
| 2024-03-13 | 50.65 | $50.70 | 43416 |
| 2024-03-12 | 50.64 | $50.66 | 17245 |
| 2024-03-11 | 50.64 | $50.72 | 34809 |
| 2024-03-08 | 50.63 | $50.68 | 18600 |
| 2024-03-07 | 50.62 | $50.75 | 46119 |
| 2024-03-06 | 50.61 | $50.65 | 11704 |
| 2024-03-05 | 50.61 | $50.69 | 23800 |
| 2024-03-04 | 50.60 | $50.59 | 32626 |
| 2024-03-01 | 50.60 | $50.62 | 22101 |
| 2024-02-29 | 50.60 | $50.66 | 32638 |
| 2024-02-28 | 50.59 | $50.62 | 29116 |
| 2024-02-27 | 50.59 | $50.57 | 7700 |
| 2024-02-26 | 50.60 | $50.55 | 28223 |
| 2024-02-23 | 50.60 | $50.57 | 17343 |
| 2024-02-22 | 50.61 | $50.51 | 31810 |
| 2024-02-21 | 50.62 | $50.53 | 39416 |
| 2024-02-20 | 50.62 | $50.64 | 24000 |
| 2024-02-16 | 50.62 | $50.68 | 14700 |
| 2024-02-15 | 50.61 | $50.63 | 19500 |
| 2024-02-14 | 50.61 | $50.62 | 25300 |
| 2024-02-13 | 50.60 | $50.51 | 11605 |
| 2024-02-12 | 50.61 | $50.67 | 14500 |
| 2024-02-09 | 50.60 | $50.62 | 68611 |
| 2024-02-08 | 50.60 | $50.59 | 4813 |
| 2024-02-07 | 50.60 | $50.61 | 8935 |
| 2024-02-06 | 50.60 | $50.63 | 25531 |
| 2024-02-05 | 50.60 | $50.58 | 14000 |
| 2024-02-02 | 50.60 | $50.67 | 26600 |
| 2024-02-01 | 50.60 | $50.80 | 44707 |
| 2024-01-31 | 50.58 | $50.74 | 3700 |
| 2024-01-30 | 50.56 | $50.60 | 26040 |
| 2024-01-29 | 50.57 | $50.58 | 16400 |
| 2024-01-26 | 50.57 | $50.49 | 9100 |
| 2024-01-25 | 50.58 | $50.53 | 33127 |
| 2024-01-24 | 50.59 | $50.43 | 24943 |
| 2024-01-23 | 50.61 | $50.48 | 24749 |
| 2024-01-22 | 50.63 | $50.52 | 13600 |
| 2024-01-19 | 50.64 | $50.45 | 38100 |
| 2024-01-18 | 50.66 | $50.50 | 37746 |
| 2024-01-17 | 50.68 | $50.56 | 41100 |
| 2024-01-16 | 50.69 | $50.65 | 30940 |
| 2024-01-12 | 50.69 | $50.70 | 9300 |
| 2024-01-11 | 50.69 | $50.73 | 20700 |
| 2024-01-10 | 50.68 | $50.67 | 28703 |
| 2024-01-09 | 50.68 | $50.72 | 47400 |
| 2024-01-08 | 50.67 | $50.75 | 26034 |
| 2024-01-05 | 50.66 | $50.68 | 22703 |
| 2024-01-04 | 50.65 | $50.71 | 22618 |
| 2024-01-03 | 50.64 | $50.70 | 26712 |
| 2024-01-02 | 50.63 | $50.63 | 10900 |
| 2023-12-29 | 50.62 | $50.74 | 62000 |
| 2023-12-28 | 50.59 | $50.66 | 32503 |
| 2023-12-27 | 50.58 | $50.72 | 16007 |
| 2023-12-26 | 50.55 | $50.64 | 10530 |
| 2023-12-22 | 50.52 | $50.60 | 10912 |
| 2023-12-21 | 50.50 | $50.60 | 46200 |
| 2023-12-20 | 50.47 | $50.69 | 38800 |
| 2023-12-19 | 50.43 | $50.61 | 138827 |
| 2023-12-18 | 50.39 | $50.76 | 35500 |
| 2023-12-15 | 50.33 | $50.72 | 21123 |
| 2023-12-14 | 50.27 | $50.71 | 20427 |
| 2023-12-13 | 50.21 | $50.57 | 48041 |
| 2023-12-12 | 50.15 | $50.39 | 19113 |
| 2023-12-11 | 50.11 | $50.39 | 27400 |
| 2023-12-08 | 50.06 | $50.36 | 21846 |
| 2023-12-07 | 50.01 | $50.41 | 34224 |
| 2023-12-06 | 49.94 | $50.37 | 7724 |
| 2023-12-05 | 49.88 | $50.32 | 58500 |
| 2023-12-04 | 49.82 | $50.20 | 17200 |
| 2023-12-01 | 49.76 | $50.19 | 14600 |
| 2023-11-30 | 49.69 | $50.07 | 3700 |
| 2023-11-29 | 49.63 | $50.06 | 35344 |
| 2023-11-28 | 49.57 | $49.87 | 140200 |
| 2023-11-27 | 49.51 | $49.81 | 15140 |
| 2023-11-24 | 49.46 | $49.69 | 9117 |
| 2023-11-22 | 49.41 | $49.73 | 8600 |
| 2023-11-21 | 49.35 | $49.69 | 10400 |
| 2023-11-20 | 49.29 | $49.75 | 36200 |
| 2023-11-17 | 49.22 | $49.67 | 14000 |
| 2023-11-16 | 49.15 | $49.63 | 90400 |
| 2023-11-15 | 49.08 | $49.51 | 11200 |
| 2023-11-14 | 49.02 | $49.52 | 29200 |
| 2023-11-13 | 48.95 | $49.31 | 75545 |
| 2023-11-10 | 48.91 | $49.33 | 1000 |
| 2023-11-09 | 48.86 | $49.18 | 41824 |
| 2023-11-08 | 48.82 | $49.27 | 14519 |
| 2023-11-07 | 48.78 | $49.27 | 10421 |
| 2023-11-06 | 48.73 | $49.02 | 7900 |
| 2023-11-03 | 48.70 | $49.04 | 8600 |
| 2023-11-02 | 48.68 | $48.84 | 6100 |
| 2023-11-01 | 48.67 | $48.62 | 18300 |
| 2023-10-31 | 48.68 | $48.49 | 40900 |
| 2023-10-30 | 48.71 | $48.49 | 10300 |
| 2023-10-27 | 48.73 | $48.51 | 26910 |
| 2023-10-26 | 48.76 | $48.57 | 7906 |
| 2023-10-25 | 48.78 | $48.53 | 31100 |
| 2023-10-24 | 48.81 | $48.64 | 27700 |
| 2023-10-23 | 48.84 | $48.67 | 92000 |
| 2023-10-20 | 48.86 | $48.65 | 107300 |
| 2023-10-19 | 48.88 | $48.66 | 40100 |
| 2023-10-18 | 48.91 | $48.83 | 41300 |
| 2023-10-17 | 48.92 | $48.84 | 20208 |
| 2023-10-16 | 48.94 | $49.01 | 17100 |
| 2023-10-13 | 48.95 | $49.08 | 39016 |
| 2023-10-12 | 48.95 | $49.01 | 13100 |
| 2023-10-11 | 48.96 | $49.07 | 900 |
| 2023-10-10 | 48.96 | $48.87 | 9900 |
| 2023-10-09 | 48.99 | $48.84 | 7100 |
| 2023-10-06 | 49.03 | $48.70 | 42142 |
| 2023-10-05 | 49.09 | $48.82 | 20800 |
| 2023-10-04 | 49.13 | $48.77 | 19415 |
| 2023-10-03 | 49.19 | $48.72 | 23420 |
| 2023-10-02 | 49.26 | $48.80 | 19043 |
| 2023-09-29 | 49.32 | $48.90 | 15901 |
| 2023-09-28 | 49.38 | $48.89 | 23046 |
| 2023-09-27 | 49.44 | $49.06 | 20704 |
| 2023-09-26 | 49.50 | $49.07 | 7634 |
| 2023-09-25 | 49.55 | $49.11 | 10000 |
| 2023-09-22 | 49.60 | $49.30 | 33800 |
| 2023-09-21 | 49.64 | $49.36 | 13124 |
| 2023-09-20 | 49.67 | $49.52 | 32900 |
| 2023-09-19 | 49.69 | $49.52 | 36125 |
| 2023-09-18 | 49.71 | $49.67 | 19704 |
| 2023-09-15 | 49.71 | $49.65 | 11504 |
| 2023-09-14 | 49.72 | $49.64 | 14800 |
| 2023-09-13 | 49.73 | $49.73 | 2629 |
| 2023-09-12 | 49.74 | $49.66 | 17000 |
| 2023-09-11 | 49.75 | $49.70 | 9700 |
| 2023-09-08 | 49.76 | $49.71 | 7905 |
| 2023-09-07 | 49.77 | $49.71 | 11500 |
| 2023-09-06 | 49.77 | $49.70 | 10241 |
| 2023-09-05 | 49.79 | $49.73 | 15400 |
| 2023-09-01 | 49.79 | $49.77 | 56200 |
| 2023-08-31 | 49.80 | $49.83 | 52700 |
| 2023-08-30 | 49.80 | $49.76 | 12700 |
| 2023-08-29 | 49.81 | $49.79 | 10846 |
| 2023-08-28 | 49.82 | $49.72 | 28500 |
| 2023-08-25 | 49.83 | $49.73 | 53616 |
| 2023-08-24 | 49.85 | $49.72 | 17900 |
| 2023-08-23 | 49.87 | $49.75 | 9932 |
| 2023-08-22 | 49.89 | $49.74 | 28026 |
| 2023-08-21 | 49.92 | $49.77 | 7100 |
| 2023-08-18 | 49.94 | $49.85 | 10800 |
| 2023-08-17 | 49.96 | $49.88 | 11300 |
| 2023-08-16 | 49.98 | $49.91 | 2228 |
| 2023-08-15 | 49.99 | $49.92 | 20400 |
| 2023-08-14 | 50.01 | $49.89 | 15400 |
| 2023-08-11 | 50.03 | $49.90 | 4303 |
| 2023-08-10 | 50.05 | $49.92 | 9500 |
| 2023-08-09 | 50.07 | $49.92 | 34826 |
| 2023-08-08 | 50.09 | $49.82 | 49909 |
| 2023-08-07 | 50.13 | $49.89 | 2.5M |
| 2023-08-04 | 50.15 | $49.96 | 4902 |
| 2023-08-03 | 50.17 | $49.86 | 4000 |
| 2023-08-02 | 50.20 | $50.12 | 10223 |
| 2023-08-01 | 50.21 | $50.09 | 32600 |
| 2023-07-31 | 50.22 | $50.14 | 37600 |
| 2023-07-28 | 50.22 | $50.19 | 9900 |
| 2023-07-27 | 50.22 | $50.24 | 400 |
| 2023-07-26 | 50.22 | $50.30 | 9100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.75
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.49
Average
50.00
Maximum
50.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.75 | $49.48 | 52314 |
| 2026-07-23 | 49.82 | $49.42 | 102834 |
| 2026-07-22 | 49.92 | $49.65 | 30036 |
| 2026-07-21 | 49.98 | $49.75 | 29749 |
| 2026-07-20 | 50.04 | $49.95 | 45218 |
| 2026-07-17 | 50.06 | $49.96 | 26946 |
| 2026-07-16 | 50.08 | $50.02 | 87400 |
| 2026-07-15 | 50.10 | $50.04 | 27639 |
| 2026-07-14 | 50.11 | $50.07 | 13400 |
| 2026-07-13 | 50.11 | $50.01 | 38538 |
| 2026-07-10 | 50.14 | $50.09 | 18327 |
| 2026-07-09 | 50.14 | $50.08 | 47906 |
| 2026-07-08 | 50.15 | $50.05 | 58347 |
| 2026-07-07 | 50.17 | $50.12 | 51600 |
| 2026-07-06 | 50.18 | $50.19 | 91200 |
| 2026-07-02 | 50.17 | $50.21 | 66549 |
| 2026-07-01 | 50.16 | $50.18 | 46700 |
| 2026-06-30 | 50.15 | $50.18 | 25700 |
| 2026-06-29 | 50.14 | $50.17 | 76600 |
| 2026-06-26 | 50.13 | $50.13 | 91926 |
| 2026-06-25 | 50.13 | $50.11 | 23000 |
| 2026-06-24 | 50.13 | $50.08 | 35219 |
| 2026-06-23 | 50.13 | $50.03 | 38326 |
| 2026-06-22 | 50.15 | $50.17 | 76600 |
| 2026-06-18 | 50.14 | $50.21 | 44946 |
| 2026-06-17 | 50.12 | $50.08 | 67541 |
| 2026-06-16 | 50.12 | $50.12 | 43549 |
| 2026-06-15 | 50.12 | $50.13 | 111729 |
| 2026-06-12 | 50.11 | $50.10 | 35000 |
| 2026-06-11 | 50.11 | $50.15 | 81336 |
| 2026-06-10 | 50.10 | $50.15 | 41042 |
| 2026-06-09 | 50.08 | $50.16 | 33900 |
| 2026-06-08 | 50.06 | $50.14 | 34770 |
| 2026-06-05 | 50.05 | $50.16 | 42300 |
| 2026-06-04 | 50.02 | $50.17 | 27900 |
| 2026-06-03 | 49.99 | $50.15 | 57200 |
| 2026-06-02 | 49.95 | $50.16 | 36614 |
| 2026-06-01 | 49.91 | $50.11 | 40600 |
| 2026-05-29 | 49.87 | $50.05 | 56419 |
| 2026-05-28 | 49.85 | $49.97 | 69817 |
| 2026-05-27 | 49.83 | $49.92 | 103200 |
| 2026-05-26 | 49.82 | $49.89 | 111832 |
| 2026-05-22 | 49.82 | $49.75 | 43316 |
| 2026-05-21 | 49.84 | $49.74 | 96200 |
| 2026-05-20 | 49.87 | $49.75 | 91200 |
| 2026-05-19 | 49.91 | $49.70 | 93900 |
| 2026-05-18 | 49.96 | $49.86 | 97345 |
| 2026-05-15 | 49.99 | $49.84 | 27946 |
| 2026-05-14 | 50.03 | $49.98 | 17018 |
| 2026-05-13 | 50.04 | $49.99 | 56000 |
| 2026-05-12 | 50.06 | $50.03 | 93200 |
| 2026-05-11 | 50.07 | $50.07 | 59800 |
| 2026-05-08 | 50.07 | $50.10 | 105100 |
| 2026-05-07 | 50.06 | $50.08 | 65222 |
| 2026-05-06 | 50.06 | $50.10 | 159700 |
| 2026-05-05 | 50.06 | $50.08 | 82500 |
| 2026-05-04 | 50.06 | $49.99 | 97400 |
| 2026-05-01 | 50.08 | $50.04 | 71900 |
| 2026-04-30 | 50.09 | $50.06 | 57442 |
| 2026-04-29 | 50.09 | $50.03 | 93441 |
| 2026-04-28 | 50.11 | $50.14 | 88637 |
| 2026-04-27 | 50.10 | $50.13 | 51215 |
| 2026-04-24 | 50.10 | $50.15 | 70345 |
| 2026-04-23 | 50.09 | $50.11 | 40900 |
| 2026-04-22 | 50.09 | $50.14 | 41800 |
| 2026-04-21 | 50.08 | $50.10 | 26800 |
| 2026-04-20 | 50.08 | $50.23 | 18700 |
| 2026-04-17 | 50.06 | $50.22 | 58216 |
| 2026-04-16 | 50.03 | $50.12 | 41900 |
| 2026-04-15 | 50.02 | $50.08 | 105800 |
| 2026-04-14 | 50.01 | $50.14 | 90406 |
| 2026-04-13 | 49.99 | $50.19 | 96400 |
| 2026-04-10 | 49.96 | $50.15 | 33922 |
| 2026-04-09 | 49.93 | $50.19 | 61824 |
| 2026-04-08 | 49.89 | $50.13 | 80024 |
| 2026-04-07 | 49.86 | $50.01 | 79000 |
| 2026-04-06 | 49.85 | $49.98 | 94200 |
| 2026-04-02 | 49.84 | $49.98 | 34943 |
| 2026-04-01 | 49.83 | $49.92 | 122823 |
| 2026-03-31 | 49.84 | $49.85 | 50027 |
| 2026-03-30 | 49.86 | $49.79 | 85000 |
| 2026-03-27 | 49.90 | $49.72 | 56035 |
| 2026-03-26 | 49.97 | $49.72 | 78507 |
| 2026-03-25 | 50.04 | $49.81 | 32000 |
| 2026-03-24 | 50.11 | $49.72 | 42400 |
| 2026-03-23 | 50.21 | $50.04 | 61800 |
| 2026-03-20 | 50.26 | $50.01 | 42037 |
| 2026-03-19 | 50.33 | $50.20 | 19749 |
| 2026-03-18 | 50.36 | $50.27 | 59400 |
| 2026-03-17 | 50.39 | $50.33 | 31407 |
| 2026-03-16 | 50.41 | $50.29 | 68702 |
| 2026-03-13 | 50.44 | $50.30 | 76300 |
| 2026-03-12 | 50.47 | $50.19 | 84500 |
| 2026-03-11 | 50.54 | $50.36 | 18400 |
| 2026-03-10 | 50.57 | $50.42 | 41100 |
| 2026-03-09 | 50.60 | $50.45 | 43400 |
| 2026-03-06 | 50.63 | $50.48 | 60714 |
| 2026-03-05 | 50.65 | $50.50 | 43100 |
| 2026-03-04 | 50.68 | $50.52 | 81600 |
| 2026-03-03 | 50.70 | $50.48 | 76519 |
| 2026-03-02 | 50.74 | $50.68 | 47900 |
| 2026-02-27 | 50.74 | $50.75 | 33400 |
| 2026-02-26 | 50.72 | $50.73 | 38100 |
| 2026-02-25 | 50.70 | $50.70 | 74300 |
| 2026-02-24 | 50.69 | $50.69 | 28200 |
| 2026-02-23 | 50.68 | $50.66 | 57906 |
| 2026-02-20 | 50.66 | $50.63 | 40738 |
| 2026-02-19 | 50.66 | $50.62 | 60800 |
| 2026-02-18 | 50.65 | $50.59 | 62038 |
| 2026-02-17 | 50.65 | $50.71 | 47200 |
| 2026-02-13 | 50.62 | $50.66 | 47008 |
| 2026-02-12 | 50.60 | $50.67 | 123610 |
| 2026-02-11 | 50.57 | $50.60 | 48100 |
| 2026-02-10 | 50.55 | $50.61 | 26300 |
| 2026-02-09 | 50.52 | $50.57 | 26600 |
| 2026-02-06 | 50.50 | $50.55 | 21400 |
| 2026-02-05 | 50.48 | $50.55 | 34328 |
| 2026-02-04 | 50.45 | $50.47 | 41802 |
| 2026-02-03 | 50.44 | $50.46 | 38829 |
| 2026-02-02 | 50.42 | $50.45 | 28730 |
| 2026-01-30 | 50.41 | $50.42 | 19700 |
| 2026-01-29 | 50.39 | $50.40 | 49200 |
| 2026-01-28 | 50.38 | $50.38 | 50900 |
| 2026-01-27 | 50.37 | $50.36 | 31135 |
| 2026-01-26 | 50.36 | $50.35 | 106106 |
| 2026-01-23 | 50.36 | $50.35 | 385517 |
| 2026-01-22 | 50.35 | $50.33 | 15840 |
| 2026-01-21 | 50.34 | $50.32 | 19643 |
| 2026-01-20 | 50.34 | $50.34 | 46900 |
| 2026-01-16 | 50.32 | $50.42 | 22700 |
| 2026-01-15 | 50.29 | $50.40 | 60106 |
| 2026-01-14 | 50.26 | $50.38 | 41414 |
| 2026-01-13 | 50.23 | $50.30 | 44400 |
| 2026-01-12 | 50.21 | $50.33 | 36000 |
| 2026-01-09 | 50.17 | $50.31 | 44400 |
| 2026-01-08 | 50.14 | $50.28 | 65803 |
| 2026-01-07 | 50.11 | $50.25 | 51915 |
| 2026-01-06 | 50.08 | $50.16 | 33429 |
| 2026-01-05 | 50.06 | $50.12 | 25800 |
| 2026-01-02 | 50.05 | $50.11 | 63200 |
| 2025-12-31 | 50.04 | $50.08 | 15224 |
| 2025-12-30 | 50.03 | $50.05 | 81015 |
| 2025-12-29 | 50.03 | $50.04 | 70816 |
| 2025-12-26 | 50.03 | $50.06 | 39600 |
| 2025-12-24 | 50.02 | $50.03 | 24000 |
| 2025-12-23 | 50.02 | $50.00 | 27110 |
| 2025-12-22 | 50.03 | $50.03 | 86337 |
| 2025-12-19 | 50.04 | $50.01 | 156817 |
| 2025-12-18 | 50.05 | $49.98 | 74114 |
| 2025-12-17 | 50.06 | $49.98 | 60431 |
| 2025-12-16 | 50.08 | $49.91 | 59400 |
| 2025-12-15 | 50.12 | $50.12 | 69200 |
| 2025-12-12 | 50.12 | $50.02 | 202629 |
| 2025-12-11 | 50.14 | $50.13 | 99347 |
| 2025-12-10 | 50.14 | $50.11 | 74800 |
| 2025-12-09 | 50.14 | $50.10 | 30532 |
| 2025-12-08 | 50.15 | $50.11 | 38100 |
| 2025-12-05 | 50.15 | $50.14 | 31944 |
| 2025-12-04 | 50.15 | $50.14 | 48600 |
| 2025-12-03 | 50.15 | $50.10 | 40723 |
| 2025-12-02 | 50.16 | $50.15 | 116600 |
| 2025-12-01 | 50.16 | $50.17 | 40625 |
| 2025-11-28 | 50.16 | $50.21 | 11300 |
| 2025-11-26 | 50.14 | $50.11 | 33300 |
| 2025-11-25 | 50.14 | $50.12 | 15802 |
| 2025-11-24 | 50.15 | $50.07 | 91210 |
| 2025-11-21 | 50.16 | $50.07 | 53000 |
| 2025-11-20 | 50.17 | $50.16 | 67300 |
| 2025-11-19 | 50.17 | $50.14 | 38200 |
| 2025-11-18 | 50.17 | $50.09 | 59440 |
| 2025-11-17 | 50.18 | $50.14 | 51621 |
| 2025-11-14 | 50.18 | $50.10 | 27100 |
| 2025-11-13 | 50.19 | $50.16 | 29900 |
| 2025-11-12 | 50.19 | $50.18 | 10400 |
| 2025-11-11 | 50.18 | $50.21 | 37622 |
| 2025-11-10 | 50.17 | $50.17 | 32800 |
| 2025-11-07 | 50.16 | $50.13 | 39200 |
| 2025-11-06 | 50.15 | $50.12 | 30300 |
| 2025-11-05 | 50.15 | $50.07 | 36248 |
| 2025-11-04 | 50.16 | $50.14 | 37000 |
| 2025-11-03 | 50.15 | $50.06 | 46319 |
| 2025-10-31 | 50.16 | $50.10 | 75903 |
| 2025-10-30 | 50.16 | $50.07 | 22500 |
| 2025-10-29 | 50.17 | $50.10 | 9500 |
| 2025-10-28 | 50.17 | $50.16 | 16117 |
| 2025-10-27 | 50.16 | $50.08 | 28525 |
| 2025-10-24 | 50.17 | $50.16 | 91006 |
| 2025-10-23 | 50.15 | $50.07 | 99000 |
| 2025-10-22 | 50.16 | $50.11 | 43600 |
| 2025-10-21 | 50.15 | $50.10 | 26011 |
| 2025-10-20 | 50.15 | $50.23 | 6200 |
| 2025-10-17 | 50.11 | $50.19 | 39645 |
| 2025-10-16 | 50.08 | $50.17 | 90406 |
| 2025-10-15 | 50.05 | $50.07 | 27000 |
| 2025-10-14 | 50.03 | $50.05 | 16400 |
| 2025-10-13 | 50.01 | $50.05 | 43800 |
| 2025-10-10 | 49.99 | $49.97 | 30000 |
| 2025-10-09 | 49.98 | $49.94 | 21619 |
| 2025-10-08 | 49.97 | $49.92 | 60600 |
| 2025-10-07 | 49.97 | $49.94 | 47600 |
| 2025-10-06 | 49.96 | $49.88 | 37307 |
| 2025-10-03 | 49.96 | $49.88 | 43200 |
| 2025-10-02 | 49.96 | $49.87 | 93819 |
| 2025-10-01 | 49.96 | $49.88 | 45917 |
| 2025-09-30 | 49.96 | $49.83 | 76412 |
| 2025-09-29 | 49.97 | $49.83 | 96210 |
| 2025-09-26 | 49.99 | $49.80 | 78618 |
| 2025-09-25 | 50.00 | $49.82 | 65039 |
| 2025-09-24 | 50.02 | $49.89 | 39749 |
| 2025-09-23 | 50.02 | $49.91 | 47300 |
| 2025-09-22 | 50.02 | $50.09 | 73600 |
| 2025-09-19 | 49.97 | $50.00 | 242400 |
| 2025-09-18 | 49.94 | $50.01 | 124300 |
| 2025-09-17 | 49.90 | $50.04 | 147735 |
| 2025-09-16 | 49.84 | $49.99 | 114816 |
| 2025-09-15 | 49.79 | $50.00 | 156411 |
| 2025-09-12 | 49.72 | $49.95 | 133837 |
| 2025-09-11 | 49.65 | $49.94 | 210515 |
| 2025-09-10 | 49.57 | $49.81 | 215500 |
| 2025-09-09 | 49.50 | $49.72 | 193800 |
| 2025-09-08 | 49.44 | $49.72 | 77136 |
| 2025-09-05 | 49.38 | $49.57 | 66800 |
| 2025-09-04 | 49.33 | $49.39 | 43000 |
| 2025-09-03 | 49.31 | $49.35 | 30900 |
| 2025-09-02 | 49.30 | $49.30 | 43200 |
| 2025-08-29 | 49.30 | $49.32 | 29720 |
| 2025-08-28 | 49.29 | $49.30 | 22100 |
| 2025-08-27 | 49.28 | $49.29 | 29832 |
| 2025-08-26 | 49.28 | $49.27 | 65636 |
| 2025-08-25 | 49.28 | $49.26 | 32500 |
| 2025-08-22 | 49.28 | $49.25 | 53943 |
| 2025-08-21 | 49.28 | $49.21 | 59900 |
| 2025-08-20 | 49.30 | $49.22 | 19934 |
| 2025-08-19 | 49.31 | $49.22 | 52337 |
| 2025-08-18 | 49.32 | $49.31 | 79234 |
| 2025-08-15 | 49.32 | $49.34 | 21900 |
| 2025-08-14 | 49.30 | $49.34 | 15400 |
| 2025-08-13 | 49.29 | $49.37 | 57711 |
| 2025-08-12 | 49.27 | $49.35 | 63009 |
| 2025-08-11 | 49.24 | $49.40 | 94213 |
| 2025-08-08 | 49.21 | $49.27 | 14300 |
| 2025-08-07 | 49.19 | $49.29 | 31700 |
| 2025-08-06 | 49.17 | $49.27 | 18300 |
| 2025-08-05 | 49.15 | $49.25 | 22800 |
| 2025-08-04 | 49.13 | $49.28 | 67400 |
| 2025-08-01 | 49.10 | $49.25 | 100632 |
| 2025-07-31 | 49.07 | $49.14 | 56300 |
| 2025-07-30 | 49.06 | $49.08 | 37009 |
| 2025-07-29 | 49.06 | $49.12 | 82145 |
| 2025-07-28 | 49.06 | $49.02 | 39531 |
| 2025-07-25 | 49.07 | $49.00 | 54205 |
| 2025-07-24 | 49.09 | $49.00 | 104520 |
| 2025-07-23 | 49.12 | $49.00 | 112034 |
| 2025-07-22 | 49.15 | $48.99 | 40038 |
| 2025-07-21 | 49.18 | $49.11 | 82018 |
| 2025-07-18 | 49.20 | $49.06 | 20900 |
| 2025-07-17 | 49.23 | $49.12 | 102408 |
| 2025-07-16 | 49.25 | $49.14 | 89818 |
| 2025-07-15 | 49.27 | $49.17 | 44600 |
| 2025-07-14 | 49.29 | $49.28 | 73446 |
| 2025-07-11 | 49.29 | $49.24 | 85500 |
| 2025-07-10 | 49.29 | $49.31 | 26110 |
| 2025-07-09 | 49.29 | $49.30 | 58900 |
| 2025-07-08 | 49.28 | $49.29 | 85900 |
| 2025-07-07 | 49.27 | $49.30 | 126000 |
| 2025-07-03 | 49.26 | $49.31 | 12537 |
| 2025-07-02 | 49.25 | $49.30 | 52433 |
| 2025-07-01 | 49.23 | $49.29 | 37108 |
| 2025-06-30 | 49.21 | $49.28 | 47112 |
| 2025-06-27 | 49.20 | $49.23 | 27300 |
| 2025-06-26 | 49.19 | $49.21 | 28000 |
| 2025-06-25 | 49.18 | $49.18 | 30701 |
| 2025-06-24 | 49.18 | $49.18 | 17000 |
| 2025-06-23 | 49.18 | $49.30 | 54131 |
| 2025-06-20 | 49.16 | $49.25 | 16326 |
| 2025-06-18 | 49.14 | $49.17 | 18436 |
| 2025-06-17 | 49.13 | $49.21 | 68120 |
| 2025-06-16 | 49.12 | $49.19 | 115700 |
| 2025-06-13 | 49.11 | $49.15 | 35100 |
| 2025-06-12 | 49.10 | $49.17 | 34438 |
| 2025-06-11 | 49.09 | $49.15 | 62034 |
| 2025-06-10 | 49.08 | $49.10 | 24500 |
| 2025-06-09 | 49.09 | $49.16 | 37900 |
| 2025-06-06 | 49.07 | $49.01 | 17000 |
| 2025-06-05 | 49.09 | $49.14 | 41900 |
| 2025-06-04 | 49.09 | $49.06 | 70700 |
| 2025-06-03 | 49.10 | $49.05 | 71900 |
| 2025-06-02 | 49.12 | $49.07 | 46100 |
| 2025-05-30 | 49.13 | $49.15 | 23043 |
| 2025-05-29 | 49.13 | $49.16 | 37824 |
| 2025-05-28 | 49.13 | $49.13 | 89819 |
| 2025-05-27 | 49.14 | $49.18 | 89809 |
| 2025-05-23 | 49.13 | $49.07 | 36738 |
| 2025-05-22 | 49.15 | $48.99 | 12800 |
| 2025-05-21 | 49.19 | $49.09 | 68714 |
| 2025-05-20 | 49.22 | $49.16 | 33700 |
| 2025-05-19 | 49.23 | $49.35 | 69338 |
| 2025-05-16 | 49.21 | $49.30 | 42500 |
| 2025-05-15 | 49.19 | $49.32 | 58700 |
| 2025-05-14 | 49.16 | $49.19 | 42015 |
| 2025-05-13 | 49.16 | $49.30 | 35500 |
| 2025-05-12 | 49.14 | $49.21 | 132911 |
| 2025-05-09 | 49.13 | $49.31 | 27346 |
| 2025-05-08 | 49.10 | $49.33 | 53617 |
| 2025-05-07 | 49.06 | $49.30 | 9100 |
| 2025-05-06 | 49.02 | $49.26 | 51600 |
| 2025-05-05 | 48.99 | $49.17 | 32800 |
| 2025-05-02 | 48.97 | $49.18 | 68200 |
| 2025-05-01 | 48.94 | $49.16 | 54600 |
| 2025-04-30 | 48.92 | $49.25 | 28600 |
| 2025-04-29 | 48.87 | $49.12 | 32900 |
| 2025-04-28 | 48.85 | $49.05 | 87700 |
| 2025-04-25 | 48.83 | $49.15 | 32109 |
| 2025-04-24 | 48.80 | $49.06 | 40100 |
| 2025-04-23 | 48.78 | $48.84 | 79100 |
| 2025-04-22 | 48.81 | $48.72 | 98300 |
| 2025-04-21 | 48.87 | $48.88 | 63737 |
| 2025-04-17 | 48.90 | $48.98 | 67900 |
| 2025-04-16 | 48.93 | $49.01 | 24901 |
| 2025-04-15 | 48.95 | $49.01 | 32518 |
| 2025-04-14 | 48.98 | $48.87 | 53908 |
| 2025-04-11 | 49.04 | $48.59 | 104914 |
| 2025-04-10 | 49.18 | $48.76 | 149707 |
| 2025-04-09 | 49.30 | $48.89 | 91300 |
| 2025-04-08 | 49.42 | $48.81 | 138900 |
| 2025-04-07 | 49.57 | $49.18 | 153300 |
| 2025-04-04 | 49.67 | $49.83 | 36900 |
| 2025-04-03 | 49.65 | $49.81 | 24828 |
| 2025-04-02 | 49.64 | $49.64 | 47800 |
| 2025-04-01 | 49.65 | $49.70 | 27826 |
| 2025-03-31 | 49.66 | $49.60 | 30600 |
| 2025-03-28 | 49.69 | $49.57 | 46504 |
| 2025-03-27 | 49.74 | $49.38 | 55000 |
| 2025-03-26 | 49.83 | $49.51 | 42406 |
| 2025-03-25 | 49.91 | $49.68 | 15005 |
| 2025-03-24 | 49.97 | $49.81 | 78139 |
| 2025-03-21 | 50.01 | $49.92 | 20036 |
| 2025-03-20 | 50.03 | $49.95 | 5747 |
| 2025-03-19 | 50.06 | $49.97 | 34415 |
| 2025-03-18 | 50.08 | $49.98 | 38600 |
| 2025-03-17 | 50.10 | $49.99 | 23200 |
| 2025-03-14 | 50.12 | $50.04 | 19600 |
| 2025-03-13 | 50.14 | $49.97 | 20222 |
| 2025-03-12 | 50.18 | $50.02 | 22000 |
| 2025-03-11 | 50.21 | $50.09 | 24700 |
| 2025-03-10 | 50.23 | $50.24 | 43200 |
| 2025-03-07 | 50.22 | $50.11 | 51800 |
| 2025-03-06 | 50.24 | $50.16 | 37423 |
| 2025-03-05 | 50.25 | $50.20 | 35700 |
| 2025-03-04 | 50.25 | $50.23 | 23700 |
| 2025-03-03 | 50.25 | $50.35 | 22004 |
| 2025-02-28 | 50.22 | $50.38 | 30134 |
| 2025-02-27 | 50.17 | $50.25 | 12521 |
| 2025-02-26 | 50.15 | $50.28 | 13205 |
| 2025-02-25 | 50.12 | $50.26 | 41312 |
| 2025-02-24 | 50.09 | $50.15 | 9744 |
| 2025-02-21 | 50.07 | $50.14 | 48000 |
| 2025-02-20 | 50.06 | $50.03 | 27430 |
| 2025-02-19 | 50.06 | $50.05 | 24600 |
| 2025-02-18 | 50.07 | $50.07 | 12500 |
| 2025-02-14 | 50.06 | $50.12 | 28200 |
| 2025-02-13 | 50.05 | $50.05 | 16348 |
| 2025-02-12 | 50.05 | $49.95 | 43041 |
| 2025-02-11 | 50.07 | $50.11 | 19100 |
| 2025-02-10 | 50.06 | $50.14 | 17024 |
| 2025-02-07 | 50.05 | $50.13 | 33200 |
| 2025-02-06 | 50.03 | $50.16 | 65829 |
| 2025-02-05 | 50.00 | $50.17 | 57100 |
| 2025-02-04 | 49.97 | $50.09 | 91600 |
| 2025-02-03 | 49.95 | $50.08 | 134129 |
| 2025-01-31 | 49.93 | $50.04 | 26000 |
| 2025-01-30 | 49.91 | $50.05 | 22733 |
| 2025-01-29 | 49.89 | $49.98 | 497300 |
| 2025-01-28 | 49.88 | $50.03 | 56825 |
| 2025-01-27 | 49.86 | $50.05 | 70200 |
| 2025-01-24 | 49.83 | $49.93 | 41900 |
| 2025-01-23 | 49.82 | $49.87 | 96000 |
| 2025-01-22 | 49.83 | $49.91 | 33921 |
| 2025-01-21 | 49.83 | $50.08 | 35100 |
| 2025-01-17 | 49.79 | $49.89 | 18800 |
| 2025-01-16 | 49.79 | $49.81 | 57900 |
| 2025-01-15 | 49.81 | $49.82 | 25018 |
| 2025-01-14 | 49.82 | $49.70 | 84500 |
| 2025-01-13 | 49.87 | $49.68 | 52037 |
| 2025-01-10 | 49.93 | $49.82 | 122605 |
| 2025-01-08 | 49.97 | $49.95 | 71900 |
| 2025-01-07 | 49.99 | $50.03 | 105902 |
| 2025-01-06 | 50.00 | $50.08 | 21435 |
| 2025-01-03 | 50.00 | $50.07 | 44119 |
| 2025-01-02 | 50.01 | $50.06 | 26900 |
| 2024-12-31 | 50.01 | $50.05 | 21200 |
| 2024-12-30 | 50.02 | $49.99 | 110411 |
| 2024-12-27 | 50.05 | $49.92 | 28300 |
| 2024-12-26 | 50.10 | $49.92 | 68200 |
| 2024-12-24 | 50.15 | $49.92 | 8900 |
| 2024-12-23 | 50.21 | $49.91 | 641600 |
| 2024-12-20 | 50.29 | $50.01 | 48200 |
| 2024-12-19 | 50.36 | $49.93 | 60900 |
| 2024-12-18 | 50.46 | $50.03 | 51020 |
| 2024-12-17 | 50.55 | $50.21 | 20016 |
| 2024-12-16 | 50.62 | $50.52 | 16800 |
| 2024-12-13 | 50.63 | $50.48 | 22000 |
| 2024-12-12 | 50.66 | $50.54 | 9949 |
| 2024-12-11 | 50.67 | $50.63 | 10100 |
| 2024-12-10 | 50.67 | $50.69 | 18200 |
| 2024-12-09 | 50.65 | $50.72 | 10700 |
| 2024-12-06 | 50.63 | $50.73 | 25942 |
| 2024-12-05 | 50.60 | $50.69 | 8400 |
| 2024-12-04 | 50.57 | $50.72 | 16231 |
| 2024-12-03 | 50.53 | $50.68 | 23642 |
| 2024-12-02 | 50.49 | $50.67 | 21300 |
| 2024-11-29 | 50.45 | $50.62 | 2328 |
| 2024-11-27 | 50.41 | $50.55 | 15540 |
| 2024-11-26 | 50.38 | $50.47 | 19725 |
| 2024-11-25 | 50.36 | $50.44 | 21107 |
| 2024-11-22 | 50.35 | $50.39 | 16140 |
| 2024-11-21 | 50.34 | $50.38 | 9300 |
| 2024-11-20 | 50.34 | $50.35 | 11309 |
| 2024-11-19 | 50.34 | $50.36 | 24700 |
| 2024-11-18 | 50.33 | $50.59 | 16833 |
| 2024-11-15 | 50.28 | $50.44 | 11612 |
| 2024-11-14 | 50.26 | $50.34 | 7300 |
| 2024-11-13 | 50.25 | $50.32 | 156300 |
| 2024-11-12 | 50.24 | $50.31 | 8927 |
| 2024-11-11 | 50.24 | $50.38 | 30630 |
| 2024-11-08 | 50.22 | $50.38 | 11000 |
| 2024-11-07 | 50.20 | $50.17 | 12700 |
| 2024-11-06 | 50.22 | $50.03 | 34810 |
| 2024-11-05 | 50.27 | $50.38 | 10039 |
| 2024-11-04 | 50.26 | $50.34 | 16426 |
| 2024-11-01 | 50.26 | $50.25 | 27639 |
| 2024-10-31 | 50.28 | $50.25 | 4600 |
| 2024-10-30 | 50.29 | $50.26 | 22404 |
| 2024-10-29 | 50.31 | $50.26 | 18500 |
| 2024-10-28 | 50.34 | $50.23 | 12833 |
| 2024-10-25 | 50.37 | $50.24 | 7900 |
| 2024-10-24 | 50.41 | $50.23 | 84508 |
| 2024-10-23 | 50.46 | $50.13 | 10800 |
| 2024-10-22 | 50.54 | $50.31 | 28201 |
| 2024-10-21 | 50.59 | $50.52 | 43120 |
| 2024-10-18 | 50.61 | $50.60 | 7900 |
| 2024-10-17 | 50.61 | $50.58 | 3225 |
| 2024-10-16 | 50.62 | $50.63 | 21813 |
| 2024-10-15 | 50.62 | $50.64 | 2600 |
| 2024-10-14 | 50.61 | $50.51 | 2100 |
| 2024-10-11 | 50.63 | $50.56 | 44600 |
| 2024-10-10 | 50.65 | $50.57 | 30117 |
| 2024-10-09 | 50.66 | $50.56 | 79009 |
| 2024-10-08 | 50.68 | $50.60 | 17900 |
| 2024-10-07 | 50.70 | $50.58 | 59300 |
| 2024-10-04 | 50.72 | $50.61 | 5833 |
| 2024-10-03 | 50.73 | $50.74 | 13300 |
| 2024-10-02 | 50.72 | $50.75 | 18526 |
| 2024-10-01 | 50.71 | $50.76 | 11211 |
| 2024-09-30 | 50.70 | $50.68 | 18900 |
| 2024-09-27 | 50.69 | $50.72 | 11313 |
| 2024-09-26 | 50.68 | $50.64 | 14900 |
| 2024-09-25 | 50.68 | $50.64 | 25400 |
| 2024-09-24 | 50.69 | $50.65 | 12643 |
| 2024-09-23 | 50.69 | $50.64 | 20300 |
| 2024-09-20 | 50.69 | $50.64 | 6900 |
| 2024-09-19 | 50.70 | $50.64 | 18014 |
| 2024-09-18 | 50.70 | $50.64 | 8900 |
| 2024-09-17 | 50.70 | $50.64 | 47313 |
| 2024-09-16 | 50.71 | $50.73 | 13100 |
| 2024-09-13 | 50.69 | $50.72 | 20300 |
| 2024-09-12 | 50.68 | $50.72 | 26400 |
| 2024-09-11 | 50.66 | $50.71 | 100644 |
| 2024-09-10 | 50.64 | $50.72 | 54500 |
| 2024-09-09 | 50.61 | $50.68 | 57647 |
| 2024-09-06 | 50.59 | $50.70 | 25228 |
| 2024-09-05 | 50.56 | $50.64 | 14700 |
| 2024-09-04 | 50.54 | $50.57 | 54600 |
| 2024-09-03 | 50.53 | $50.50 | 14000 |
| 2024-08-30 | 50.53 | $50.47 | 31900 |
| 2024-08-29 | 50.54 | $50.49 | 15614 |
| 2024-08-28 | 50.54 | $50.48 | 6641 |
| 2024-08-27 | 50.55 | $50.49 | 12900 |
| 2024-08-26 | 50.56 | $50.51 | 14000 |
| 2024-08-23 | 50.56 | $50.54 | 5910 |
| 2024-08-22 | 50.55 | $50.45 | 85419 |
| 2024-08-21 | 50.57 | $50.49 | 16800 |
| 2024-08-20 | 50.58 | $50.46 | 43100 |
| 2024-08-19 | 50.59 | $50.53 | 4715 |
| 2024-08-16 | 50.59 | $50.54 | 59500 |
| 2024-08-15 | 50.59 | $50.52 | 25801 |
| 2024-08-14 | 50.59 | $50.62 | 13800 |
| 2024-08-13 | 50.57 | $50.59 | 20800 |
| 2024-08-12 | 50.56 | $50.57 | 20523 |
| 2024-08-09 | 50.54 | $50.50 | 10911 |
| 2024-08-08 | 50.54 | $50.48 | 62645 |
| 2024-08-07 | 50.54 | $50.54 | 2847 |
| 2024-08-06 | 50.52 | $50.68 | 21531 |
| 2024-08-05 | 50.48 | $50.69 | 20444 |
| 2024-08-02 | 50.42 | $50.66 | 9827 |
| 2024-08-01 | 50.36 | $50.40 | 13643 |
| 2024-07-31 | 50.35 | $50.42 | 3325 |
| 2024-07-30 | 50.32 | $50.34 | 38419 |
| 2024-07-29 | 50.32 | $50.35 | 21600 |
| 2024-07-26 | 50.30 | $50.34 | 7400 |
| 2024-07-25 | 50.29 | $50.19 | 45745 |
| 2024-07-24 | 50.31 | $50.25 | 18919 |
| 2024-07-23 | 50.31 | $50.29 | 16800 |
| 2024-07-22 | 50.31 | $50.25 | 6102 |
| 2024-07-19 | 50.32 | $50.33 | 15648 |
| 2024-07-18 | 50.31 | $50.29 | 10300 |
| 2024-07-17 | 50.31 | $50.28 | 16720 |
| 2024-07-16 | 50.30 | $50.31 | 10739 |
| 2024-07-15 | 50.29 | $50.32 | 36816 |
| 2024-07-12 | 50.28 | $50.35 | 34100 |
| 2024-07-11 | 50.26 | $50.35 | 10802 |
| 2024-07-10 | 50.23 | $50.29 | 19642 |
| 2024-07-09 | 50.22 | $50.28 | 15500 |
| 2024-07-08 | 50.20 | $50.26 | 10421 |
| 2024-07-05 | 50.18 | $50.30 | 39930 |
| 2024-07-03 | 50.15 | $50.21 | 2247 |
| 2024-07-02 | 50.14 | $50.12 | 40900 |
| 2024-07-01 | 50.14 | $50.05 | 13800 |
| 2024-06-28 | 50.16 | $50.08 | 22837 |
| 2024-06-27 | 50.17 | $50.15 | 8700 |
| 2024-06-26 | 50.17 | $50.16 | 9600 |
| 2024-06-25 | 50.17 | $50.19 | 20047 |
| 2024-06-24 | 50.16 | $50.19 | 12400 |
| 2024-06-21 | 50.15 | $50.16 | 24543 |
| 2024-06-20 | 50.15 | $50.18 | 16300 |
| 2024-06-18 | 50.14 | $50.19 | 28300 |
| 2024-06-17 | 50.12 | $50.26 | 37200 |
| 2024-06-14 | 50.09 | $50.30 | 14845 |
| 2024-06-13 | 50.04 | $50.28 | 15400 |
| 2024-06-12 | 50.00 | $50.20 | 37302 |
| 2024-06-11 | 49.96 | $50.05 | 5500 |
| 2024-06-10 | 49.94 | $50.03 | 50325 |
| 2024-06-07 | 49.93 | $50.04 | 12600 |
| 2024-06-06 | 49.92 | $50.10 | 45100 |
| 2024-06-05 | 49.89 | $50.05 | 35123 |
| 2024-06-04 | 49.87 | $49.96 | 18100 |
| 2024-06-03 | 49.86 | $49.88 | 6124 |
| 2024-05-31 | 49.87 | $49.82 | 8801 |
| 2024-05-30 | 49.90 | $49.76 | 31500 |
| 2024-05-29 | 49.94 | $49.77 | 21317 |
| 2024-05-28 | 49.99 | $49.85 | 14023 |
| 2024-05-24 | 50.03 | $49.81 | 59842 |
| 2024-05-23 | 50.09 | $49.82 | 18617 |
| 2024-05-22 | 50.15 | $49.96 | 15632 |
| 2024-05-21 | 50.19 | $50.01 | 20200 |
| 2024-05-20 | 50.23 | $50.20 | 8003 |
| 2024-05-17 | 50.24 | $50.24 | 30501 |
| 2024-05-16 | 50.24 | $50.30 | 7631 |
| 2024-05-15 | 50.22 | $50.34 | 15243 |
| 2024-05-14 | 50.20 | $50.28 | 15117 |
| 2024-05-13 | 50.18 | $50.27 | 32021 |
| 2024-05-10 | 50.16 | $50.27 | 19728 |
| 2024-05-09 | 50.14 | $50.30 | 10300 |
| 2024-05-08 | 50.11 | $50.29 | 8024 |
| 2024-05-07 | 50.08 | $50.29 | 17900 |
| 2024-05-06 | 50.04 | $50.19 | 5100 |
| 2024-05-03 | 50.02 | $50.19 | 64700 |
| 2024-05-02 | 50.00 | $50.09 | 23119 |
| 2024-05-01 | 49.99 | $50.07 | 13500 |
| 2024-04-30 | 49.99 | $50.02 | 49448 |
| 2024-04-29 | 50.00 | $50.06 | 20700 |
| 2024-04-26 | 50.01 | $50.01 | 50300 |
| 2024-04-25 | 50.02 | $50.01 | 12806 |
| 2024-04-24 | 50.04 | $50.11 | 9500 |
| 2024-04-23 | 50.04 | $50.09 | 22100 |
| 2024-04-22 | 50.05 | $50.09 | 5400 |
| 2024-04-19 | 50.06 | $50.08 | 13518 |
| 2024-04-18 | 50.07 | $50.08 | 24649 |
| 2024-04-17 | 50.09 | $50.02 | 8135 |
| 2024-04-16 | 50.13 | $49.94 | 50716 |
| 2024-04-15 | 50.18 | $50.17 | 39400 |
| 2024-04-12 | 50.20 | $50.19 | 6049 |
| 2024-04-11 | 50.22 | $50.09 | 17323 |
| 2024-04-10 | 50.26 | $50.06 | 26008 |
| 2024-04-09 | 50.31 | $50.44 | 16842 |
| 2024-04-08 | 50.30 | $50.21 | 12900 |
| 2024-04-05 | 50.33 | $50.23 | 5500 |
| 2024-04-04 | 50.36 | $50.29 | 18800 |
| 2024-04-03 | 50.39 | $50.21 | 28400 |
| 2024-04-02 | 50.44 | $50.30 | 15200 |
| 2024-04-01 | 50.47 | $50.36 | 11700 |
| 2024-03-28 | 50.50 | $50.42 | 7000 |
| 2024-03-27 | 50.53 | $50.44 | 26419 |
| 2024-03-26 | 50.55 | $50.43 | 52645 |
| 2024-03-25 | 50.58 | $50.53 | 25000 |
| 2024-03-22 | 50.59 | $50.55 | 27500 |
| 2024-03-21 | 50.60 | $50.46 | 30600 |
| 2024-03-20 | 50.63 | $50.52 | 14931 |
| 2024-03-19 | 50.65 | $50.58 | 21125 |
| 2024-03-18 | 50.67 | $50.65 | 29900 |
| 2024-03-15 | 50.67 | $50.63 | 25500 |
| 2024-03-14 | 50.67 | $50.62 | 36500 |
| 2024-03-13 | 50.68 | $50.70 | 43416 |
| 2024-03-12 | 50.68 | $50.66 | 17245 |
| 2024-03-11 | 50.67 | $50.72 | 34809 |
| 2024-03-08 | 50.66 | $50.68 | 18600 |
| 2024-03-07 | 50.65 | $50.75 | 46119 |
| 2024-03-06 | 50.63 | $50.65 | 11704 |
| 2024-03-05 | 50.62 | $50.69 | 23800 |
| 2024-03-04 | 50.61 | $50.59 | 32626 |
| 2024-03-01 | 50.61 | $50.62 | 22101 |
| 2024-02-29 | 50.61 | $50.66 | 32638 |
| 2024-02-28 | 50.60 | $50.62 | 29116 |
| 2024-02-27 | 50.59 | $50.57 | 7700 |
| 2024-02-26 | 50.60 | $50.55 | 28223 |
| 2024-02-23 | 50.61 | $50.57 | 17343 |
| 2024-02-22 | 50.61 | $50.51 | 31810 |
| 2024-02-21 | 50.63 | $50.53 | 39416 |
| 2024-02-20 | 50.65 | $50.64 | 24000 |
| 2024-02-16 | 50.65 | $50.68 | 14700 |
| 2024-02-15 | 50.64 | $50.63 | 19500 |
| 2024-02-14 | 50.64 | $50.62 | 25300 |
| 2024-02-13 | 50.64 | $50.51 | 11605 |
| 2024-02-12 | 50.66 | $50.67 | 14500 |
| 2024-02-09 | 50.65 | $50.62 | 68611 |
| 2024-02-08 | 50.65 | $50.59 | 4813 |
| 2024-02-07 | 50.66 | $50.61 | 8935 |
| 2024-02-06 | 50.66 | $50.63 | 25531 |
| 2024-02-05 | 50.67 | $50.58 | 14000 |
| 2024-02-02 | 50.68 | $50.67 | 26600 |
| 2024-02-01 | 50.67 | $50.80 | 44707 |
| 2024-01-31 | 50.63 | $50.74 | 3700 |
| 2024-01-30 | 50.61 | $50.60 | 26040 |
| 2024-01-29 | 50.60 | $50.58 | 16400 |
| 2024-01-26 | 50.60 | $50.49 | 9100 |
| 2024-01-25 | 50.62 | $50.53 | 33127 |
| 2024-01-24 | 50.63 | $50.43 | 24943 |
| 2024-01-23 | 50.66 | $50.48 | 24749 |
| 2024-01-22 | 50.69 | $50.52 | 13600 |
| 2024-01-19 | 50.72 | $50.45 | 38100 |
| 2024-01-18 | 50.76 | $50.50 | 37746 |
| 2024-01-17 | 50.79 | $50.56 | 41100 |
| 2024-01-16 | 50.82 | $50.65 | 30940 |
| 2024-01-12 | 50.84 | $50.70 | 9300 |
| 2024-01-11 | 50.84 | $50.73 | 20700 |
| 2024-01-10 | 50.84 | $50.67 | 28703 |
| 2024-01-09 | 50.85 | $50.72 | 47400 |
| 2024-01-08 | 50.85 | $50.75 | 26034 |
| 2024-01-05 | 50.84 | $50.68 | 22703 |
| 2024-01-04 | 50.84 | $50.71 | 22618 |
| 2024-01-03 | 50.83 | $50.70 | 26712 |
| 2024-01-02 | 50.83 | $50.63 | 10900 |
| 2023-12-29 | 50.83 | $50.74 | 62000 |
| 2023-12-28 | 50.81 | $50.66 | 32503 |
| 2023-12-27 | 50.81 | $50.72 | 16007 |
| 2023-12-26 | 50.78 | $50.64 | 10530 |
| 2023-12-22 | 50.77 | $50.60 | 10912 |
| 2023-12-21 | 50.76 | $50.60 | 46200 |
| 2023-12-20 | 50.75 | $50.69 | 38800 |
| 2023-12-19 | 50.72 | $50.61 | 138827 |
| 2023-12-18 | 50.69 | $50.76 | 35500 |
| 2023-12-15 | 50.63 | $50.72 | 21123 |
| 2023-12-14 | 50.56 | $50.71 | 20427 |
| 2023-12-13 | 50.48 | $50.57 | 48041 |
| 2023-12-12 | 50.42 | $50.39 | 19113 |
| 2023-12-11 | 50.38 | $50.39 | 27400 |
| 2023-12-08 | 50.33 | $50.36 | 21846 |
| 2023-12-07 | 50.28 | $50.41 | 34224 |
| 2023-12-06 | 50.21 | $50.37 | 7724 |
| 2023-12-05 | 50.13 | $50.32 | 58500 |
| 2023-12-04 | 50.05 | $50.20 | 17200 |
| 2023-12-01 | 49.98 | $50.19 | 14600 |
| 2023-11-30 | 49.89 | $50.07 | 3700 |
| 2023-11-29 | 49.82 | $50.06 | 35344 |
| 2023-11-28 | 49.74 | $49.87 | 140200 |
| 2023-11-27 | 49.68 | $49.81 | 15140 |
| 2023-11-24 | 49.62 | $49.69 | 9117 |
| 2023-11-22 | 49.58 | $49.73 | 8600 |
| 2023-11-21 | 49.52 | $49.69 | 10400 |
| 2023-11-20 | 49.46 | $49.75 | 36200 |
| 2023-11-17 | 49.38 | $49.67 | 14000 |
| 2023-11-16 | 49.30 | $49.63 | 90400 |
| 2023-11-15 | 49.21 | $49.51 | 11200 |
| 2023-11-14 | 49.13 | $49.52 | 29200 |
| 2023-11-13 | 49.04 | $49.31 | 75545 |
| 2023-11-10 | 48.98 | $49.33 | 1000 |
| 2023-11-09 | 48.90 | $49.18 | 41824 |
| 2023-11-08 | 48.85 | $49.27 | 14519 |
| 2023-11-07 | 48.76 | $49.27 | 10421 |
| 2023-11-06 | 48.66 | $49.02 | 7900 |
| 2023-11-03 | 48.60 | $49.04 | 8600 |
| 2023-11-02 | 48.53 | $48.84 | 6100 |
| 2023-11-01 | 48.49 | $48.62 | 18300 |
| 2023-10-31 | 48.49 | $48.49 | 40900 |
| 2023-10-30 | 48.51 | $48.49 | 10300 |
| 2023-10-27 | 48.55 | $48.51 | 26910 |
| 2023-10-26 | 48.58 | $48.57 | 7906 |
| 2023-10-25 | 48.61 | $48.53 | 31100 |
| 2023-10-24 | 48.66 | $48.64 | 27700 |
| 2023-10-23 | 48.69 | $48.67 | 92000 |
| 2023-10-20 | 48.72 | $48.65 | 107300 |
| 2023-10-19 | 48.75 | $48.66 | 40100 |
| 2023-10-18 | 48.80 | $48.83 | 41300 |
| 2023-10-17 | 48.82 | $48.84 | 20208 |
| 2023-10-16 | 48.84 | $49.01 | 17100 |
| 2023-10-13 | 48.83 | $49.08 | 39016 |
| 2023-10-12 | 48.80 | $49.01 | 13100 |
| 2023-10-11 | 48.78 | $49.07 | 900 |
| 2023-10-10 | 48.75 | $48.87 | 9900 |
| 2023-10-09 | 48.77 | $48.84 | 7100 |
| 2023-10-06 | 48.79 | $48.70 | 42142 |
| 2023-10-05 | 48.84 | $48.82 | 20800 |
| 2023-10-04 | 48.88 | $48.77 | 19415 |
| 2023-10-03 | 48.94 | $48.72 | 23420 |
| 2023-10-02 | 49.02 | $48.80 | 19043 |
| 2023-09-29 | 49.10 | $48.90 | 15901 |
| 2023-09-28 | 49.17 | $48.89 | 23046 |
| 2023-09-27 | 49.26 | $49.06 | 20704 |
| 2023-09-26 | 49.33 | $49.07 | 7634 |
| 2023-09-25 | 49.40 | $49.11 | 10000 |
| 2023-09-22 | 49.48 | $49.30 | 33800 |
| 2023-09-21 | 49.54 | $49.36 | 13124 |
| 2023-09-20 | 49.59 | $49.52 | 32900 |
| 2023-09-19 | 49.61 | $49.52 | 36125 |
| 2023-09-18 | 49.64 | $49.67 | 19704 |
| 2023-09-15 | 49.65 | $49.65 | 11504 |
| 2023-09-14 | 49.66 | $49.64 | 14800 |
| 2023-09-13 | 49.67 | $49.73 | 2629 |
| 2023-09-12 | 49.67 | $49.66 | 17000 |
| 2023-09-11 | 49.69 | $49.70 | 9700 |
| 2023-09-08 | 49.69 | $49.71 | 7905 |
| 2023-09-07 | 49.70 | $49.71 | 11500 |
| 2023-09-06 | 49.71 | $49.70 | 10241 |
| 2023-09-05 | 49.73 | $49.73 | 15400 |
| 2023-09-01 | 49.74 | $49.77 | 56200 |
| 2023-08-31 | 49.74 | $49.83 | 52700 |
| 2023-08-30 | 49.73 | $49.76 | 12700 |
| 2023-08-29 | 49.74 | $49.79 | 10846 |
| 2023-08-28 | 49.74 | $49.72 | 28500 |
| 2023-08-25 | 49.76 | $49.73 | 53616 |
| 2023-08-24 | 49.78 | $49.72 | 17900 |
| 2023-08-23 | 49.80 | $49.75 | 9932 |
| 2023-08-22 | 49.83 | $49.74 | 28026 |
| 2023-08-21 | 49.86 | $49.77 | 7100 |
| 2023-08-18 | 49.89 | $49.85 | 10800 |
| 2023-08-17 | 49.90 | $49.88 | 11300 |
| 2023-08-16 | 49.92 | $49.91 | 2228 |
| 2023-08-15 | 49.93 | $49.92 | 20400 |
| 2023-08-14 | 49.94 | $49.89 | 15400 |
| 2023-08-11 | 49.96 | $49.90 | 4303 |
| 2023-08-10 | 49.98 | $49.92 | 9500 |
| 2023-08-09 | 50.00 | $49.92 | 34826 |
| 2023-08-08 | 50.02 | $49.82 | 49909 |
| 2023-08-07 | 50.07 | $49.89 | 2.5M |
| 2023-08-04 | 50.11 | $49.96 | 4902 |
| 2023-08-03 | 50.15 | $49.86 | 4000 |
| 2023-08-02 | 50.21 | $50.12 | 10223 |
| 2023-08-01 | 50.22 | $50.09 | 32600 |
| 2023-07-31 | 50.25 | $50.14 | 37600 |
| 2023-07-28 | 50.26 | $50.19 | 9900 |
| 2023-07-27 | 50.27 | $50.24 | 400 |
| 2023-07-26 | 50.27 | $50.30 | 9100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.62
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.48
Average
50.00
Maximum
50.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.62 | $49.48 | 52314 |
| 2026-07-23 | 49.71 | $49.42 | 102834 |
| 2026-07-22 | 49.84 | $49.65 | 30036 |
| 2026-07-21 | 49.93 | $49.75 | 29749 |
| 2026-07-20 | 50.00 | $49.95 | 45218 |
| 2026-07-17 | 50.02 | $49.96 | 26946 |
| 2026-07-16 | 50.05 | $50.02 | 87400 |
| 2026-07-15 | 50.07 | $50.04 | 27639 |
| 2026-07-14 | 50.09 | $50.07 | 13400 |
| 2026-07-13 | 50.10 | $50.01 | 38538 |
| 2026-07-10 | 50.13 | $50.09 | 18327 |
| 2026-07-09 | 50.14 | $50.08 | 47906 |
| 2026-07-08 | 50.15 | $50.05 | 58347 |
| 2026-07-07 | 50.18 | $50.12 | 51600 |
| 2026-07-06 | 50.20 | $50.19 | 91200 |
| 2026-07-02 | 50.19 | $50.21 | 66549 |
| 2026-07-01 | 50.18 | $50.18 | 46700 |
| 2026-06-30 | 50.17 | $50.18 | 25700 |
| 2026-06-29 | 50.16 | $50.17 | 76600 |
| 2026-06-26 | 50.14 | $50.13 | 91926 |
| 2026-06-25 | 50.14 | $50.11 | 23000 |
| 2026-06-24 | 50.15 | $50.08 | 35219 |
| 2026-06-23 | 50.16 | $50.03 | 38326 |
| 2026-06-22 | 50.19 | $50.17 | 76600 |
| 2026-06-18 | 50.18 | $50.21 | 44946 |
| 2026-06-17 | 50.16 | $50.08 | 67541 |
| 2026-06-16 | 50.17 | $50.12 | 43549 |
| 2026-06-15 | 50.17 | $50.13 | 111729 |
| 2026-06-12 | 50.17 | $50.10 | 35000 |
| 2026-06-11 | 50.18 | $50.15 | 81336 |
| 2026-06-10 | 50.17 | $50.15 | 41042 |
| 2026-06-09 | 50.15 | $50.16 | 33900 |
| 2026-06-08 | 50.13 | $50.14 | 34770 |
| 2026-06-05 | 50.11 | $50.16 | 42300 |
| 2026-06-04 | 50.08 | $50.17 | 27900 |
| 2026-06-03 | 50.04 | $50.15 | 57200 |
| 2026-06-02 | 49.99 | $50.16 | 36614 |
| 2026-06-01 | 49.93 | $50.11 | 40600 |
| 2026-05-29 | 49.88 | $50.05 | 56419 |
| 2026-05-28 | 49.83 | $49.97 | 69817 |
| 2026-05-27 | 49.80 | $49.92 | 103200 |
| 2026-05-26 | 49.78 | $49.89 | 111832 |
| 2026-05-22 | 49.76 | $49.75 | 43316 |
| 2026-05-21 | 49.79 | $49.74 | 96200 |
| 2026-05-20 | 49.83 | $49.75 | 91200 |
| 2026-05-19 | 49.87 | $49.70 | 93900 |
| 2026-05-18 | 49.94 | $49.86 | 97345 |
| 2026-05-15 | 49.98 | $49.84 | 27946 |
| 2026-05-14 | 50.03 | $49.98 | 17018 |
| 2026-05-13 | 50.05 | $49.99 | 56000 |
| 2026-05-12 | 50.07 | $50.03 | 93200 |
| 2026-05-11 | 50.09 | $50.07 | 59800 |
| 2026-05-08 | 50.09 | $50.10 | 105100 |
| 2026-05-07 | 50.08 | $50.08 | 65222 |
| 2026-05-06 | 50.08 | $50.10 | 159700 |
| 2026-05-05 | 50.08 | $50.08 | 82500 |
| 2026-05-04 | 50.08 | $49.99 | 97400 |
| 2026-05-01 | 50.10 | $50.04 | 71900 |
| 2026-04-30 | 50.12 | $50.06 | 57442 |
| 2026-04-29 | 50.14 | $50.03 | 93441 |
| 2026-04-28 | 50.16 | $50.14 | 88637 |
| 2026-04-27 | 50.16 | $50.13 | 51215 |
| 2026-04-24 | 50.16 | $50.15 | 70345 |
| 2026-04-23 | 50.15 | $50.11 | 40900 |
| 2026-04-22 | 50.16 | $50.14 | 41800 |
| 2026-04-21 | 50.15 | $50.10 | 26800 |
| 2026-04-20 | 50.15 | $50.23 | 18700 |
| 2026-04-17 | 50.12 | $50.22 | 58216 |
| 2026-04-16 | 50.08 | $50.12 | 41900 |
| 2026-04-15 | 50.06 | $50.08 | 105800 |
| 2026-04-14 | 50.06 | $50.14 | 90406 |
| 2026-04-13 | 50.03 | $50.19 | 96400 |
| 2026-04-10 | 49.98 | $50.15 | 33922 |
| 2026-04-09 | 49.93 | $50.19 | 61824 |
| 2026-04-08 | 49.87 | $50.13 | 80024 |
| 2026-04-07 | 49.81 | $50.01 | 79000 |
| 2026-04-06 | 49.77 | $49.98 | 94200 |
| 2026-04-02 | 49.74 | $49.98 | 34943 |
| 2026-04-01 | 49.71 | $49.92 | 122823 |
| 2026-03-31 | 49.70 | $49.85 | 50027 |
| 2026-03-30 | 49.71 | $49.79 | 85000 |
| 2026-03-27 | 49.74 | $49.72 | 56035 |
| 2026-03-26 | 49.80 | $49.72 | 78507 |
| 2026-03-25 | 49.89 | $49.81 | 32000 |
| 2026-03-24 | 49.97 | $49.72 | 42400 |
| 2026-03-23 | 50.09 | $50.04 | 61800 |
| 2026-03-20 | 50.15 | $50.01 | 42037 |
| 2026-03-19 | 50.23 | $50.20 | 19749 |
| 2026-03-18 | 50.26 | $50.27 | 59400 |
| 2026-03-17 | 50.29 | $50.33 | 31407 |
| 2026-03-16 | 50.30 | $50.29 | 68702 |
| 2026-03-13 | 50.34 | $50.30 | 76300 |
| 2026-03-12 | 50.37 | $50.19 | 84500 |
| 2026-03-11 | 50.46 | $50.36 | 18400 |
| 2026-03-10 | 50.50 | $50.42 | 41100 |
| 2026-03-09 | 50.54 | $50.45 | 43400 |
| 2026-03-06 | 50.58 | $50.48 | 60714 |
| 2026-03-05 | 50.61 | $50.50 | 43100 |
| 2026-03-04 | 50.65 | $50.52 | 81600 |
| 2026-03-03 | 50.69 | $50.48 | 76519 |
| 2026-03-02 | 50.74 | $50.68 | 47900 |
| 2026-02-27 | 50.75 | $50.75 | 33400 |
| 2026-02-26 | 50.73 | $50.73 | 38100 |
| 2026-02-25 | 50.71 | $50.70 | 74300 |
| 2026-02-24 | 50.70 | $50.69 | 28200 |
| 2026-02-23 | 50.69 | $50.66 | 57906 |
| 2026-02-20 | 50.68 | $50.63 | 40738 |
| 2026-02-19 | 50.68 | $50.62 | 60800 |
| 2026-02-18 | 50.68 | $50.59 | 62038 |
| 2026-02-17 | 50.69 | $50.71 | 47200 |
| 2026-02-13 | 50.66 | $50.66 | 47008 |
| 2026-02-12 | 50.64 | $50.67 | 123610 |
| 2026-02-11 | 50.60 | $50.60 | 48100 |
| 2026-02-10 | 50.58 | $50.61 | 26300 |
| 2026-02-09 | 50.56 | $50.57 | 26600 |
| 2026-02-06 | 50.53 | $50.55 | 21400 |
| 2026-02-05 | 50.51 | $50.55 | 34328 |
| 2026-02-04 | 50.48 | $50.47 | 41802 |
| 2026-02-03 | 50.46 | $50.46 | 38829 |
| 2026-02-02 | 50.45 | $50.45 | 28730 |
| 2026-01-30 | 50.43 | $50.42 | 19700 |
| 2026-01-29 | 50.42 | $50.40 | 49200 |
| 2026-01-28 | 50.41 | $50.38 | 50900 |
| 2026-01-27 | 50.40 | $50.36 | 31135 |
| 2026-01-26 | 50.40 | $50.35 | 106106 |
| 2026-01-23 | 50.40 | $50.35 | 385517 |
| 2026-01-22 | 50.39 | $50.33 | 15840 |
| 2026-01-21 | 50.39 | $50.32 | 19643 |
| 2026-01-20 | 50.40 | $50.34 | 46900 |
| 2026-01-16 | 50.39 | $50.42 | 22700 |
| 2026-01-15 | 50.36 | $50.40 | 60106 |
| 2026-01-14 | 50.32 | $50.38 | 41414 |
| 2026-01-13 | 50.28 | $50.30 | 44400 |
| 2026-01-12 | 50.26 | $50.33 | 36000 |
| 2026-01-09 | 50.22 | $50.31 | 44400 |
| 2026-01-08 | 50.17 | $50.28 | 65803 |
| 2026-01-07 | 50.13 | $50.25 | 51915 |
| 2026-01-06 | 50.08 | $50.16 | 33429 |
| 2026-01-05 | 50.06 | $50.12 | 25800 |
| 2026-01-02 | 50.04 | $50.11 | 63200 |
| 2025-12-31 | 50.02 | $50.08 | 15224 |
| 2025-12-30 | 50.01 | $50.05 | 81015 |
| 2025-12-29 | 50.00 | $50.04 | 70816 |
| 2025-12-26 | 50.00 | $50.06 | 39600 |
| 2025-12-24 | 49.99 | $50.03 | 24000 |
| 2025-12-23 | 49.98 | $50.00 | 27110 |
| 2025-12-22 | 49.99 | $50.03 | 86337 |
| 2025-12-19 | 49.99 | $50.01 | 156817 |
| 2025-12-18 | 50.00 | $49.98 | 74114 |
| 2025-12-17 | 50.01 | $49.98 | 60431 |
| 2025-12-16 | 50.04 | $49.91 | 59400 |
| 2025-12-15 | 50.09 | $50.12 | 69200 |
| 2025-12-12 | 50.08 | $50.02 | 202629 |
| 2025-12-11 | 50.11 | $50.13 | 99347 |
| 2025-12-10 | 50.11 | $50.11 | 74800 |
| 2025-12-09 | 50.11 | $50.10 | 30532 |
| 2025-12-08 | 50.12 | $50.11 | 38100 |
| 2025-12-05 | 50.13 | $50.14 | 31944 |
| 2025-12-04 | 50.13 | $50.14 | 48600 |
| 2025-12-03 | 50.13 | $50.10 | 40723 |
| 2025-12-02 | 50.14 | $50.15 | 116600 |
| 2025-12-01 | 50.14 | $50.17 | 40625 |
| 2025-11-28 | 50.13 | $50.21 | 11300 |
| 2025-11-26 | 50.10 | $50.11 | 33300 |
| 2025-11-25 | 50.10 | $50.12 | 15802 |
| 2025-11-24 | 50.10 | $50.07 | 91210 |
| 2025-11-21 | 50.12 | $50.07 | 53000 |
| 2025-11-20 | 50.14 | $50.16 | 67300 |
| 2025-11-19 | 50.13 | $50.14 | 38200 |
| 2025-11-18 | 50.13 | $50.09 | 59440 |
| 2025-11-17 | 50.15 | $50.14 | 51621 |
| 2025-11-14 | 50.15 | $50.10 | 27100 |
| 2025-11-13 | 50.16 | $50.16 | 29900 |
| 2025-11-12 | 50.16 | $50.18 | 10400 |
| 2025-11-11 | 50.15 | $50.21 | 37622 |
| 2025-11-10 | 50.13 | $50.17 | 32800 |
| 2025-11-07 | 50.12 | $50.13 | 39200 |
| 2025-11-06 | 50.11 | $50.12 | 30300 |
| 2025-11-05 | 50.11 | $50.07 | 36248 |
| 2025-11-04 | 50.12 | $50.14 | 37000 |
| 2025-11-03 | 50.12 | $50.06 | 46319 |
| 2025-10-31 | 50.13 | $50.10 | 75903 |
| 2025-10-30 | 50.14 | $50.07 | 22500 |
| 2025-10-29 | 50.15 | $50.10 | 9500 |
| 2025-10-28 | 50.16 | $50.16 | 16117 |
| 2025-10-27 | 50.15 | $50.08 | 28525 |
| 2025-10-24 | 50.16 | $50.16 | 91006 |
| 2025-10-23 | 50.15 | $50.07 | 99000 |
| 2025-10-22 | 50.16 | $50.11 | 43600 |
| 2025-10-21 | 50.16 | $50.10 | 26011 |
| 2025-10-20 | 50.16 | $50.23 | 6200 |
| 2025-10-17 | 50.11 | $50.19 | 39645 |
| 2025-10-16 | 50.07 | $50.17 | 90406 |
| 2025-10-15 | 50.03 | $50.07 | 27000 |
| 2025-10-14 | 50.01 | $50.05 | 16400 |
| 2025-10-13 | 49.98 | $50.05 | 43800 |
| 2025-10-10 | 49.95 | $49.97 | 30000 |
| 2025-10-09 | 49.94 | $49.94 | 21619 |
| 2025-10-08 | 49.94 | $49.92 | 60600 |
| 2025-10-07 | 49.94 | $49.94 | 47600 |
| 2025-10-06 | 49.93 | $49.88 | 37307 |
| 2025-10-03 | 49.93 | $49.88 | 43200 |
| 2025-10-02 | 49.94 | $49.87 | 93819 |
| 2025-10-01 | 49.95 | $49.88 | 45917 |
| 2025-09-30 | 49.96 | $49.83 | 76412 |
| 2025-09-29 | 49.98 | $49.83 | 96210 |
| 2025-09-26 | 50.01 | $49.80 | 78618 |
| 2025-09-25 | 50.05 | $49.82 | 65039 |
| 2025-09-24 | 50.09 | $49.89 | 39749 |
| 2025-09-23 | 50.11 | $49.91 | 47300 |
| 2025-09-22 | 50.13 | $50.09 | 73600 |
| 2025-09-19 | 50.09 | $50.00 | 242400 |
| 2025-09-18 | 50.06 | $50.01 | 124300 |
| 2025-09-17 | 50.03 | $50.04 | 147735 |
| 2025-09-16 | 49.97 | $49.99 | 114816 |
| 2025-09-15 | 49.91 | $50.00 | 156411 |
| 2025-09-12 | 49.83 | $49.95 | 133837 |
| 2025-09-11 | 49.75 | $49.94 | 210515 |
| 2025-09-10 | 49.65 | $49.81 | 215500 |
| 2025-09-09 | 49.57 | $49.72 | 193800 |
| 2025-09-08 | 49.50 | $49.72 | 77136 |
| 2025-09-05 | 49.41 | $49.57 | 66800 |
| 2025-09-04 | 49.34 | $49.39 | 43000 |
| 2025-09-03 | 49.32 | $49.35 | 30900 |
| 2025-09-02 | 49.31 | $49.30 | 43200 |
| 2025-08-29 | 49.30 | $49.32 | 29720 |
| 2025-08-28 | 49.29 | $49.30 | 22100 |
| 2025-08-27 | 49.29 | $49.29 | 29832 |
| 2025-08-26 | 49.28 | $49.27 | 65636 |
| 2025-08-25 | 49.28 | $49.26 | 32500 |
| 2025-08-22 | 49.29 | $49.25 | 53943 |
| 2025-08-21 | 49.29 | $49.21 | 59900 |
| 2025-08-20 | 49.32 | $49.22 | 19934 |
| 2025-08-19 | 49.34 | $49.22 | 52337 |
| 2025-08-18 | 49.36 | $49.31 | 79234 |
| 2025-08-15 | 49.36 | $49.34 | 21900 |
| 2025-08-14 | 49.35 | $49.34 | 15400 |
| 2025-08-13 | 49.34 | $49.37 | 57711 |
| 2025-08-12 | 49.32 | $49.35 | 63009 |
| 2025-08-11 | 49.29 | $49.40 | 94213 |
| 2025-08-08 | 49.24 | $49.27 | 14300 |
| 2025-08-07 | 49.22 | $49.29 | 31700 |
| 2025-08-06 | 49.19 | $49.27 | 18300 |
| 2025-08-05 | 49.16 | $49.25 | 22800 |
| 2025-08-04 | 49.14 | $49.28 | 67400 |
| 2025-08-01 | 49.09 | $49.25 | 100632 |
| 2025-07-31 | 49.04 | $49.14 | 56300 |
| 2025-07-30 | 49.03 | $49.08 | 37009 |
| 2025-07-29 | 49.02 | $49.12 | 82145 |
| 2025-07-28 | 49.00 | $49.02 | 39531 |
| 2025-07-25 | 49.02 | $49.00 | 54205 |
| 2025-07-24 | 49.04 | $49.00 | 104520 |
| 2025-07-23 | 49.07 | $49.00 | 112034 |
| 2025-07-22 | 49.11 | $48.99 | 40038 |
| 2025-07-21 | 49.15 | $49.11 | 82018 |
| 2025-07-18 | 49.18 | $49.06 | 20900 |
| 2025-07-17 | 49.22 | $49.12 | 102408 |
| 2025-07-16 | 49.25 | $49.14 | 89818 |
| 2025-07-15 | 49.28 | $49.17 | 44600 |
| 2025-07-14 | 49.31 | $49.28 | 73446 |
| 2025-07-11 | 49.31 | $49.24 | 85500 |
| 2025-07-10 | 49.33 | $49.31 | 26110 |
| 2025-07-09 | 49.32 | $49.30 | 58900 |
| 2025-07-08 | 49.32 | $49.29 | 85900 |
| 2025-07-07 | 49.31 | $49.30 | 126000 |
| 2025-07-03 | 49.30 | $49.31 | 12537 |
| 2025-07-02 | 49.29 | $49.30 | 52433 |
| 2025-07-01 | 49.27 | $49.29 | 37108 |
| 2025-06-30 | 49.25 | $49.28 | 47112 |
| 2025-06-27 | 49.23 | $49.23 | 27300 |
| 2025-06-26 | 49.23 | $49.21 | 28000 |
| 2025-06-25 | 49.22 | $49.18 | 30701 |
| 2025-06-24 | 49.23 | $49.18 | 17000 |
| 2025-06-23 | 49.23 | $49.30 | 54131 |
| 2025-06-20 | 49.20 | $49.25 | 16326 |
| 2025-06-18 | 49.17 | $49.17 | 18436 |
| 2025-06-17 | 49.17 | $49.21 | 68120 |
| 2025-06-16 | 49.15 | $49.19 | 115700 |
| 2025-06-13 | 49.14 | $49.15 | 35100 |
| 2025-06-12 | 49.13 | $49.17 | 34438 |
| 2025-06-11 | 49.11 | $49.15 | 62034 |
| 2025-06-10 | 49.10 | $49.10 | 24500 |
| 2025-06-09 | 49.10 | $49.16 | 37900 |
| 2025-06-06 | 49.09 | $49.01 | 17000 |
| 2025-06-05 | 49.11 | $49.14 | 41900 |
| 2025-06-04 | 49.11 | $49.06 | 70700 |
| 2025-06-03 | 49.12 | $49.05 | 71900 |
| 2025-06-02 | 49.15 | $49.07 | 46100 |
| 2025-05-30 | 49.17 | $49.15 | 23043 |
| 2025-05-29 | 49.17 | $49.16 | 37824 |
| 2025-05-28 | 49.17 | $49.13 | 89819 |
| 2025-05-27 | 49.18 | $49.18 | 89809 |
| 2025-05-23 | 49.18 | $49.07 | 36738 |
| 2025-05-22 | 49.21 | $48.99 | 12800 |
| 2025-05-21 | 49.27 | $49.09 | 68714 |
| 2025-05-20 | 49.32 | $49.16 | 33700 |
| 2025-05-19 | 49.35 | $49.35 | 69338 |
| 2025-05-16 | 49.32 | $49.30 | 42500 |
| 2025-05-15 | 49.31 | $49.32 | 58700 |
| 2025-05-14 | 49.28 | $49.19 | 42015 |
| 2025-05-13 | 49.29 | $49.30 | 35500 |
| 2025-05-12 | 49.27 | $49.21 | 132911 |
| 2025-05-09 | 49.26 | $49.31 | 27346 |
| 2025-05-08 | 49.23 | $49.33 | 53617 |
| 2025-05-07 | 49.18 | $49.30 | 9100 |
| 2025-05-06 | 49.13 | $49.26 | 51600 |
| 2025-05-05 | 49.08 | $49.17 | 32800 |
| 2025-05-02 | 49.05 | $49.18 | 68200 |
| 2025-05-01 | 49.01 | $49.16 | 54600 |
| 2025-04-30 | 48.97 | $49.25 | 28600 |
| 2025-04-29 | 48.89 | $49.12 | 32900 |
| 2025-04-28 | 48.84 | $49.05 | 87700 |
| 2025-04-25 | 48.81 | $49.15 | 32109 |
| 2025-04-24 | 48.74 | $49.06 | 40100 |
| 2025-04-23 | 48.69 | $48.84 | 79100 |
| 2025-04-22 | 48.70 | $48.72 | 98300 |
| 2025-04-21 | 48.75 | $48.88 | 63737 |
| 2025-04-17 | 48.78 | $48.98 | 67900 |
| 2025-04-16 | 48.78 | $49.01 | 24901 |
| 2025-04-15 | 48.78 | $49.01 | 32518 |
| 2025-04-14 | 48.78 | $48.87 | 53908 |
| 2025-04-11 | 48.83 | $48.59 | 104914 |
| 2025-04-10 | 48.99 | $48.76 | 149707 |
| 2025-04-09 | 49.14 | $48.89 | 91300 |
| 2025-04-08 | 49.29 | $48.81 | 138900 |
| 2025-04-07 | 49.49 | $49.18 | 153300 |
| 2025-04-04 | 49.62 | $49.83 | 36900 |
| 2025-04-03 | 49.58 | $49.81 | 24828 |
| 2025-04-02 | 49.54 | $49.64 | 47800 |
| 2025-04-01 | 49.55 | $49.70 | 27826 |
| 2025-03-31 | 49.54 | $49.60 | 30600 |
| 2025-03-28 | 49.57 | $49.57 | 46504 |
| 2025-03-27 | 49.61 | $49.38 | 55000 |
| 2025-03-26 | 49.73 | $49.51 | 42406 |
| 2025-03-25 | 49.83 | $49.68 | 15005 |
| 2025-03-24 | 49.91 | $49.81 | 78139 |
| 2025-03-21 | 49.96 | $49.92 | 20036 |
| 2025-03-20 | 49.99 | $49.95 | 5747 |
| 2025-03-19 | 50.01 | $49.97 | 34415 |
| 2025-03-18 | 50.04 | $49.98 | 38600 |
| 2025-03-17 | 50.07 | $49.99 | 23200 |
| 2025-03-14 | 50.10 | $50.04 | 19600 |
| 2025-03-13 | 50.12 | $49.97 | 20222 |
| 2025-03-12 | 50.17 | $50.02 | 22000 |
| 2025-03-11 | 50.22 | $50.09 | 24700 |
| 2025-03-10 | 50.25 | $50.24 | 43200 |
| 2025-03-07 | 50.25 | $50.11 | 51800 |
| 2025-03-06 | 50.28 | $50.16 | 37423 |
| 2025-03-05 | 50.30 | $50.20 | 35700 |
| 2025-03-04 | 50.32 | $50.23 | 23700 |
| 2025-03-03 | 50.32 | $50.35 | 22004 |
| 2025-02-28 | 50.29 | $50.38 | 30134 |
| 2025-02-27 | 50.23 | $50.25 | 12521 |
| 2025-02-26 | 50.21 | $50.28 | 13205 |
| 2025-02-25 | 50.17 | $50.26 | 41312 |
| 2025-02-24 | 50.13 | $50.15 | 9744 |
| 2025-02-21 | 50.11 | $50.14 | 48000 |
| 2025-02-20 | 50.10 | $50.03 | 27430 |
| 2025-02-19 | 50.11 | $50.05 | 24600 |
| 2025-02-18 | 50.12 | $50.07 | 12500 |
| 2025-02-14 | 50.12 | $50.12 | 28200 |
| 2025-02-13 | 50.11 | $50.05 | 16348 |
| 2025-02-12 | 50.11 | $49.95 | 43041 |
| 2025-02-11 | 50.15 | $50.11 | 19100 |
| 2025-02-10 | 50.15 | $50.14 | 17024 |
| 2025-02-07 | 50.13 | $50.13 | 33200 |
| 2025-02-06 | 50.11 | $50.16 | 65829 |
| 2025-02-05 | 50.08 | $50.17 | 57100 |
| 2025-02-04 | 50.04 | $50.09 | 91600 |
| 2025-02-03 | 50.01 | $50.08 | 134129 |
| 2025-01-31 | 49.99 | $50.04 | 26000 |
| 2025-01-30 | 49.96 | $50.05 | 22733 |
| 2025-01-29 | 49.93 | $49.98 | 497300 |
| 2025-01-28 | 49.92 | $50.03 | 56825 |
| 2025-01-27 | 49.88 | $50.05 | 70200 |
| 2025-01-24 | 49.84 | $49.93 | 41900 |
| 2025-01-23 | 49.82 | $49.87 | 96000 |
| 2025-01-22 | 49.82 | $49.91 | 33921 |
| 2025-01-21 | 49.81 | $50.08 | 35100 |
| 2025-01-17 | 49.75 | $49.89 | 18800 |
| 2025-01-16 | 49.73 | $49.81 | 57900 |
| 2025-01-15 | 49.74 | $49.82 | 25018 |
| 2025-01-14 | 49.75 | $49.70 | 84500 |
| 2025-01-13 | 49.80 | $49.68 | 52037 |
| 2025-01-10 | 49.87 | $49.82 | 122605 |
| 2025-01-08 | 49.92 | $49.95 | 71900 |
| 2025-01-07 | 49.94 | $50.03 | 105902 |
| 2025-01-06 | 49.94 | $50.08 | 21435 |
| 2025-01-03 | 49.92 | $50.07 | 44119 |
| 2025-01-02 | 49.91 | $50.06 | 26900 |
| 2024-12-31 | 49.90 | $50.05 | 21200 |
| 2024-12-30 | 49.89 | $49.99 | 110411 |
| 2024-12-27 | 49.91 | $49.92 | 28300 |
| 2024-12-26 | 49.96 | $49.92 | 68200 |
| 2024-12-24 | 50.01 | $49.92 | 8900 |
| 2024-12-23 | 50.09 | $49.91 | 641600 |
| 2024-12-20 | 50.18 | $50.01 | 48200 |
| 2024-12-19 | 50.27 | $49.93 | 60900 |
| 2024-12-18 | 50.40 | $50.03 | 51020 |
| 2024-12-17 | 50.54 | $50.21 | 20016 |
| 2024-12-16 | 50.64 | $50.52 | 16800 |
| 2024-12-13 | 50.67 | $50.48 | 22000 |
| 2024-12-12 | 50.71 | $50.54 | 9949 |
| 2024-12-11 | 50.74 | $50.63 | 10100 |
| 2024-12-10 | 50.75 | $50.69 | 18200 |
| 2024-12-09 | 50.74 | $50.72 | 10700 |
| 2024-12-06 | 50.72 | $50.73 | 25942 |
| 2024-12-05 | 50.69 | $50.69 | 8400 |
| 2024-12-04 | 50.66 | $50.72 | 16231 |
| 2024-12-03 | 50.61 | $50.68 | 23642 |
| 2024-12-02 | 50.57 | $50.67 | 21300 |
| 2024-11-29 | 50.52 | $50.62 | 2328 |
| 2024-11-27 | 50.47 | $50.55 | 15540 |
| 2024-11-26 | 50.43 | $50.47 | 19725 |
| 2024-11-25 | 50.40 | $50.44 | 21107 |
| 2024-11-22 | 50.39 | $50.39 | 16140 |
| 2024-11-21 | 50.38 | $50.38 | 9300 |
| 2024-11-20 | 50.37 | $50.35 | 11309 |
| 2024-11-19 | 50.38 | $50.36 | 24700 |
| 2024-11-18 | 50.38 | $50.59 | 16833 |
| 2024-11-15 | 50.30 | $50.44 | 11612 |
| 2024-11-14 | 50.26 | $50.34 | 7300 |
| 2024-11-13 | 50.25 | $50.32 | 156300 |
| 2024-11-12 | 50.23 | $50.31 | 8927 |
| 2024-11-11 | 50.22 | $50.38 | 30630 |
| 2024-11-08 | 50.19 | $50.38 | 11000 |
| 2024-11-07 | 50.14 | $50.17 | 12700 |
| 2024-11-06 | 50.16 | $50.03 | 34810 |
| 2024-11-05 | 50.23 | $50.38 | 10039 |
| 2024-11-04 | 50.20 | $50.34 | 16426 |
| 2024-11-01 | 50.19 | $50.25 | 27639 |
| 2024-10-31 | 50.19 | $50.25 | 4600 |
| 2024-10-30 | 50.21 | $50.26 | 22404 |
| 2024-10-29 | 50.22 | $50.26 | 18500 |
| 2024-10-28 | 50.24 | $50.23 | 12833 |
| 2024-10-25 | 50.28 | $50.24 | 7900 |
| 2024-10-24 | 50.32 | $50.23 | 84508 |
| 2024-10-23 | 50.38 | $50.13 | 10800 |
| 2024-10-22 | 50.48 | $50.31 | 28201 |
| 2024-10-21 | 50.56 | $50.52 | 43120 |
| 2024-10-18 | 50.58 | $50.60 | 7900 |
| 2024-10-17 | 50.58 | $50.58 | 3225 |
| 2024-10-16 | 50.58 | $50.63 | 21813 |
| 2024-10-15 | 50.57 | $50.64 | 2600 |
| 2024-10-14 | 50.56 | $50.51 | 2100 |
| 2024-10-11 | 50.59 | $50.56 | 44600 |
| 2024-10-10 | 50.61 | $50.57 | 30117 |
| 2024-10-09 | 50.63 | $50.56 | 79009 |
| 2024-10-08 | 50.65 | $50.60 | 17900 |
| 2024-10-07 | 50.67 | $50.58 | 59300 |
| 2024-10-04 | 50.70 | $50.61 | 5833 |
| 2024-10-03 | 50.73 | $50.74 | 13300 |
| 2024-10-02 | 50.72 | $50.75 | 18526 |
| 2024-10-01 | 50.70 | $50.76 | 11211 |
| 2024-09-30 | 50.68 | $50.68 | 18900 |
| 2024-09-27 | 50.68 | $50.72 | 11313 |
| 2024-09-26 | 50.66 | $50.64 | 14900 |
| 2024-09-25 | 50.67 | $50.64 | 25400 |
| 2024-09-24 | 50.67 | $50.65 | 12643 |
| 2024-09-23 | 50.68 | $50.64 | 20300 |
| 2024-09-20 | 50.69 | $50.64 | 6900 |
| 2024-09-19 | 50.69 | $50.64 | 18014 |
| 2024-09-18 | 50.70 | $50.64 | 8900 |
| 2024-09-17 | 50.71 | $50.64 | 47313 |
| 2024-09-16 | 50.73 | $50.73 | 13100 |
| 2024-09-13 | 50.71 | $50.72 | 20300 |
| 2024-09-12 | 50.69 | $50.72 | 26400 |
| 2024-09-11 | 50.67 | $50.71 | 100644 |
| 2024-09-10 | 50.65 | $50.72 | 54500 |
| 2024-09-09 | 50.61 | $50.68 | 57647 |
| 2024-09-06 | 50.59 | $50.70 | 25228 |
| 2024-09-05 | 50.54 | $50.64 | 14700 |
| 2024-09-04 | 50.51 | $50.57 | 54600 |
| 2024-09-03 | 50.50 | $50.50 | 14000 |
| 2024-08-30 | 50.50 | $50.47 | 31900 |
| 2024-08-29 | 50.51 | $50.49 | 15614 |
| 2024-08-28 | 50.51 | $50.48 | 6641 |
| 2024-08-27 | 50.52 | $50.49 | 12900 |
| 2024-08-26 | 50.53 | $50.51 | 14000 |
| 2024-08-23 | 50.54 | $50.54 | 5910 |
| 2024-08-22 | 50.53 | $50.45 | 85419 |
| 2024-08-21 | 50.56 | $50.49 | 16800 |
| 2024-08-20 | 50.57 | $50.46 | 43100 |
| 2024-08-19 | 50.60 | $50.53 | 4715 |
| 2024-08-16 | 50.61 | $50.54 | 59500 |
| 2024-08-15 | 50.61 | $50.52 | 25801 |
| 2024-08-14 | 50.63 | $50.62 | 13800 |
| 2024-08-13 | 50.61 | $50.59 | 20800 |
| 2024-08-12 | 50.59 | $50.57 | 20523 |
| 2024-08-09 | 50.58 | $50.50 | 10911 |
| 2024-08-08 | 50.58 | $50.48 | 62645 |
| 2024-08-07 | 50.59 | $50.54 | 2847 |
| 2024-08-06 | 50.59 | $50.68 | 21531 |
| 2024-08-05 | 50.53 | $50.69 | 20444 |
| 2024-08-02 | 50.46 | $50.66 | 9827 |
| 2024-08-01 | 50.38 | $50.40 | 13643 |
| 2024-07-31 | 50.36 | $50.42 | 3325 |
| 2024-07-30 | 50.33 | $50.34 | 38419 |
| 2024-07-29 | 50.32 | $50.35 | 21600 |
| 2024-07-26 | 50.30 | $50.34 | 7400 |
| 2024-07-25 | 50.29 | $50.19 | 45745 |
| 2024-07-24 | 50.32 | $50.25 | 18919 |
| 2024-07-23 | 50.33 | $50.29 | 16800 |
| 2024-07-22 | 50.33 | $50.25 | 6102 |
| 2024-07-19 | 50.35 | $50.33 | 15648 |
| 2024-07-18 | 50.34 | $50.29 | 10300 |
| 2024-07-17 | 50.34 | $50.28 | 16720 |
| 2024-07-16 | 50.34 | $50.31 | 10739 |
| 2024-07-15 | 50.34 | $50.32 | 36816 |
| 2024-07-12 | 50.33 | $50.35 | 34100 |
| 2024-07-11 | 50.30 | $50.35 | 10802 |
| 2024-07-10 | 50.27 | $50.29 | 19642 |
| 2024-07-09 | 50.25 | $50.28 | 15500 |
| 2024-07-08 | 50.23 | $50.26 | 10421 |
| 2024-07-05 | 50.21 | $50.30 | 39930 |
| 2024-07-03 | 50.17 | $50.21 | 2247 |
| 2024-07-02 | 50.16 | $50.12 | 40900 |
| 2024-07-01 | 50.16 | $50.05 | 13800 |
| 2024-06-28 | 50.19 | $50.08 | 22837 |
| 2024-06-27 | 50.22 | $50.15 | 8700 |
| 2024-06-26 | 50.22 | $50.16 | 9600 |
| 2024-06-25 | 50.23 | $50.19 | 20047 |
| 2024-06-24 | 50.22 | $50.19 | 12400 |
| 2024-06-21 | 50.22 | $50.16 | 24543 |
| 2024-06-20 | 50.22 | $50.18 | 16300 |
| 2024-06-18 | 50.21 | $50.19 | 28300 |
| 2024-06-17 | 50.20 | $50.26 | 37200 |
| 2024-06-14 | 50.16 | $50.30 | 14845 |
| 2024-06-13 | 50.10 | $50.28 | 15400 |
| 2024-06-12 | 50.04 | $50.20 | 37302 |
| 2024-06-11 | 49.98 | $50.05 | 5500 |
| 2024-06-10 | 49.96 | $50.03 | 50325 |
| 2024-06-07 | 49.94 | $50.04 | 12600 |
| 2024-06-06 | 49.92 | $50.10 | 45100 |
| 2024-06-05 | 49.87 | $50.05 | 35123 |
| 2024-06-04 | 49.83 | $49.96 | 18100 |
| 2024-06-03 | 49.81 | $49.88 | 6124 |
| 2024-05-31 | 49.81 | $49.82 | 8801 |
| 2024-05-30 | 49.84 | $49.76 | 31500 |
| 2024-05-29 | 49.89 | $49.77 | 21317 |
| 2024-05-28 | 49.95 | $49.85 | 14023 |
| 2024-05-24 | 50.00 | $49.81 | 59842 |
| 2024-05-23 | 50.08 | $49.82 | 18617 |
| 2024-05-22 | 50.17 | $49.96 | 15632 |
| 2024-05-21 | 50.23 | $50.01 | 20200 |
| 2024-05-20 | 50.29 | $50.20 | 8003 |
| 2024-05-17 | 50.31 | $50.24 | 30501 |
| 2024-05-16 | 50.31 | $50.30 | 7631 |
| 2024-05-15 | 50.30 | $50.34 | 15243 |
| 2024-05-14 | 50.27 | $50.28 | 15117 |
| 2024-05-13 | 50.25 | $50.27 | 32021 |
| 2024-05-10 | 50.23 | $50.27 | 19728 |
| 2024-05-09 | 50.21 | $50.30 | 10300 |
| 2024-05-08 | 50.17 | $50.29 | 8024 |
| 2024-05-07 | 50.13 | $50.29 | 17900 |
| 2024-05-06 | 50.08 | $50.19 | 5100 |
| 2024-05-03 | 50.04 | $50.19 | 64700 |
| 2024-05-02 | 50.00 | $50.09 | 23119 |
| 2024-05-01 | 49.99 | $50.07 | 13500 |
| 2024-04-30 | 49.98 | $50.02 | 49448 |
| 2024-04-29 | 49.98 | $50.06 | 20700 |
| 2024-04-26 | 49.98 | $50.01 | 50300 |
| 2024-04-25 | 49.99 | $50.01 | 12806 |
| 2024-04-24 | 50.01 | $50.11 | 9500 |
| 2024-04-23 | 50.00 | $50.09 | 22100 |
| 2024-04-22 | 50.00 | $50.09 | 5400 |
| 2024-04-19 | 50.00 | $50.08 | 13518 |
| 2024-04-18 | 50.01 | $50.08 | 24649 |
| 2024-04-17 | 50.02 | $50.02 | 8135 |
| 2024-04-16 | 50.05 | $49.94 | 50716 |
| 2024-04-15 | 50.12 | $50.17 | 39400 |
| 2024-04-12 | 50.13 | $50.19 | 6049 |
| 2024-04-11 | 50.14 | $50.09 | 17323 |
| 2024-04-10 | 50.19 | $50.06 | 26008 |
| 2024-04-09 | 50.25 | $50.44 | 16842 |
| 2024-04-08 | 50.22 | $50.21 | 12900 |
| 2024-04-05 | 50.25 | $50.23 | 5500 |
| 2024-04-04 | 50.29 | $50.29 | 18800 |
| 2024-04-03 | 50.31 | $50.21 | 28400 |
| 2024-04-02 | 50.37 | $50.30 | 15200 |
| 2024-04-01 | 50.42 | $50.36 | 11700 |
| 2024-03-28 | 50.45 | $50.42 | 7000 |
| 2024-03-27 | 50.48 | $50.44 | 26419 |
| 2024-03-26 | 50.51 | $50.43 | 52645 |
| 2024-03-25 | 50.54 | $50.53 | 25000 |
| 2024-03-22 | 50.56 | $50.55 | 27500 |
| 2024-03-21 | 50.57 | $50.46 | 30600 |
| 2024-03-20 | 50.61 | $50.52 | 14931 |
| 2024-03-19 | 50.64 | $50.58 | 21125 |
| 2024-03-18 | 50.66 | $50.65 | 29900 |
| 2024-03-15 | 50.66 | $50.63 | 25500 |
| 2024-03-14 | 50.67 | $50.62 | 36500 |
| 2024-03-13 | 50.68 | $50.70 | 43416 |
| 2024-03-12 | 50.68 | $50.66 | 17245 |
| 2024-03-11 | 50.68 | $50.72 | 34809 |
| 2024-03-08 | 50.66 | $50.68 | 18600 |
| 2024-03-07 | 50.65 | $50.75 | 46119 |
| 2024-03-06 | 50.62 | $50.65 | 11704 |
| 2024-03-05 | 50.61 | $50.69 | 23800 |
| 2024-03-04 | 50.58 | $50.59 | 32626 |
| 2024-03-01 | 50.58 | $50.62 | 22101 |
| 2024-02-29 | 50.58 | $50.66 | 32638 |
| 2024-02-28 | 50.56 | $50.62 | 29116 |
| 2024-02-27 | 50.54 | $50.57 | 7700 |
| 2024-02-26 | 50.55 | $50.55 | 28223 |
| 2024-02-23 | 50.55 | $50.57 | 17343 |
| 2024-02-22 | 50.56 | $50.51 | 31810 |
| 2024-02-21 | 50.58 | $50.53 | 39416 |
| 2024-02-20 | 50.61 | $50.64 | 24000 |
| 2024-02-16 | 50.60 | $50.68 | 14700 |
| 2024-02-15 | 50.59 | $50.63 | 19500 |
| 2024-02-14 | 50.58 | $50.62 | 25300 |
| 2024-02-13 | 50.57 | $50.51 | 11605 |
| 2024-02-12 | 50.60 | $50.67 | 14500 |
| 2024-02-09 | 50.59 | $50.62 | 68611 |
| 2024-02-08 | 50.59 | $50.59 | 4813 |
| 2024-02-07 | 50.60 | $50.61 | 8935 |
| 2024-02-06 | 50.60 | $50.63 | 25531 |
| 2024-02-05 | 50.60 | $50.58 | 14000 |
| 2024-02-02 | 50.61 | $50.67 | 26600 |
| 2024-02-01 | 50.60 | $50.80 | 44707 |
| 2024-01-31 | 50.54 | $50.74 | 3700 |
| 2024-01-30 | 50.49 | $50.60 | 26040 |
| 2024-01-29 | 50.47 | $50.58 | 16400 |
| 2024-01-26 | 50.46 | $50.49 | 9100 |
| 2024-01-25 | 50.47 | $50.53 | 33127 |
| 2024-01-24 | 50.48 | $50.43 | 24943 |
| 2024-01-23 | 50.52 | $50.48 | 24749 |
| 2024-01-22 | 50.55 | $50.52 | 13600 |
| 2024-01-19 | 50.58 | $50.45 | 38100 |
| 2024-01-18 | 50.63 | $50.50 | 37746 |
| 2024-01-17 | 50.69 | $50.56 | 41100 |
| 2024-01-16 | 50.73 | $50.65 | 30940 |
| 2024-01-12 | 50.75 | $50.70 | 9300 |
| 2024-01-11 | 50.76 | $50.73 | 20700 |
| 2024-01-10 | 50.76 | $50.67 | 28703 |
| 2024-01-09 | 50.78 | $50.72 | 47400 |
| 2024-01-08 | 50.79 | $50.75 | 26034 |
| 2024-01-05 | 50.78 | $50.68 | 22703 |
| 2024-01-04 | 50.79 | $50.71 | 22618 |
| 2024-01-03 | 50.79 | $50.70 | 26712 |
| 2024-01-02 | 50.80 | $50.63 | 10900 |
| 2023-12-29 | 50.82 | $50.74 | 62000 |
| 2023-12-28 | 50.81 | $50.66 | 32503 |
| 2023-12-27 | 50.82 | $50.72 | 16007 |
| 2023-12-26 | 50.81 | $50.64 | 10530 |
| 2023-12-22 | 50.81 | $50.60 | 10912 |
| 2023-12-21 | 50.83 | $50.60 | 46200 |
| 2023-12-20 | 50.84 | $50.69 | 38800 |
| 2023-12-19 | 50.82 | $50.61 | 138827 |
| 2023-12-18 | 50.82 | $50.76 | 35500 |
| 2023-12-15 | 50.76 | $50.72 | 21123 |
| 2023-12-14 | 50.70 | $50.71 | 20427 |
| 2023-12-13 | 50.62 | $50.57 | 48041 |
| 2023-12-12 | 50.56 | $50.39 | 19113 |
| 2023-12-11 | 50.53 | $50.39 | 27400 |
| 2023-12-08 | 50.50 | $50.36 | 21846 |
| 2023-12-07 | 50.47 | $50.41 | 34224 |
| 2023-12-06 | 50.40 | $50.37 | 7724 |
| 2023-12-05 | 50.32 | $50.32 | 58500 |
| 2023-12-04 | 50.24 | $50.20 | 17200 |
| 2023-12-01 | 50.18 | $50.19 | 14600 |
| 2023-11-30 | 50.09 | $50.07 | 3700 |
| 2023-11-29 | 50.02 | $50.06 | 35344 |
| 2023-11-28 | 49.94 | $49.87 | 140200 |
| 2023-11-27 | 49.89 | $49.81 | 15140 |
| 2023-11-24 | 49.84 | $49.69 | 9117 |
| 2023-11-22 | 49.81 | $49.73 | 8600 |
| 2023-11-21 | 49.76 | $49.69 | 10400 |
| 2023-11-20 | 49.71 | $49.75 | 36200 |
| 2023-11-17 | 49.62 | $49.67 | 14000 |
| 2023-11-16 | 49.53 | $49.63 | 90400 |
| 2023-11-15 | 49.44 | $49.51 | 11200 |
| 2023-11-14 | 49.35 | $49.52 | 29200 |
| 2023-11-13 | 49.24 | $49.31 | 75545 |
| 2023-11-10 | 49.17 | $49.33 | 1000 |
| 2023-11-09 | 49.08 | $49.18 | 41824 |
| 2023-11-08 | 49.01 | $49.27 | 14519 |
| 2023-11-07 | 48.90 | $49.27 | 10421 |
| 2023-11-06 | 48.76 | $49.02 | 7900 |
| 2023-11-03 | 48.67 | $49.04 | 8600 |
| 2023-11-02 | 48.56 | $48.84 | 6100 |
| 2023-11-01 | 48.49 | $48.62 | 18300 |
| 2023-10-31 | 48.48 | $48.49 | 40900 |
| 2023-10-30 | 48.50 | $48.49 | 10300 |
| 2023-10-27 | 48.54 | $48.51 | 26910 |
| 2023-10-26 | 48.57 | $48.57 | 7906 |
| 2023-10-25 | 48.60 | $48.53 | 31100 |
| 2023-10-24 | 48.66 | $48.64 | 27700 |
| 2023-10-23 | 48.69 | $48.67 | 92000 |
| 2023-10-20 | 48.72 | $48.65 | 107300 |
| 2023-10-19 | 48.76 | $48.66 | 40100 |
| 2023-10-18 | 48.82 | $48.83 | 41300 |
| 2023-10-17 | 48.84 | $48.84 | 20208 |
| 2023-10-16 | 48.86 | $49.01 | 17100 |
| 2023-10-13 | 48.83 | $49.08 | 39016 |
| 2023-10-12 | 48.78 | $49.01 | 13100 |
| 2023-10-11 | 48.74 | $49.07 | 900 |
| 2023-10-10 | 48.67 | $48.87 | 9900 |
| 2023-10-09 | 48.66 | $48.84 | 7100 |
| 2023-10-06 | 48.66 | $48.70 | 42142 |
| 2023-10-05 | 48.71 | $48.82 | 20800 |
| 2023-10-04 | 48.74 | $48.77 | 19415 |
| 2023-10-03 | 48.80 | $48.72 | 23420 |
| 2023-10-02 | 48.89 | $48.80 | 19043 |
| 2023-09-29 | 48.98 | $48.90 | 15901 |
| 2023-09-28 | 49.06 | $48.89 | 23046 |
| 2023-09-27 | 49.16 | $49.06 | 20704 |
| 2023-09-26 | 49.24 | $49.07 | 7634 |
| 2023-09-25 | 49.33 | $49.11 | 10000 |
| 2023-09-22 | 49.44 | $49.30 | 33800 |
| 2023-09-21 | 49.51 | $49.36 | 13124 |
| 2023-09-20 | 49.57 | $49.52 | 32900 |
| 2023-09-19 | 49.60 | $49.52 | 36125 |
| 2023-09-18 | 49.64 | $49.67 | 19704 |
| 2023-09-15 | 49.65 | $49.65 | 11504 |
| 2023-09-14 | 49.66 | $49.64 | 14800 |
| 2023-09-13 | 49.67 | $49.73 | 2629 |
| 2023-09-12 | 49.66 | $49.66 | 17000 |
| 2023-09-11 | 49.68 | $49.70 | 9700 |
| 2023-09-08 | 49.68 | $49.71 | 7905 |
| 2023-09-07 | 49.69 | $49.71 | 11500 |
| 2023-09-06 | 49.70 | $49.70 | 10241 |
| 2023-09-05 | 49.71 | $49.73 | 15400 |
| 2023-09-01 | 49.72 | $49.77 | 56200 |
| 2023-08-31 | 49.72 | $49.83 | 52700 |
| 2023-08-30 | 49.70 | $49.76 | 12700 |
| 2023-08-29 | 49.70 | $49.79 | 10846 |
| 2023-08-28 | 49.69 | $49.72 | 28500 |
| 2023-08-25 | 49.70 | $49.73 | 53616 |
| 2023-08-24 | 49.72 | $49.72 | 17900 |
| 2023-08-23 | 49.74 | $49.75 | 9932 |
| 2023-08-22 | 49.77 | $49.74 | 28026 |
| 2023-08-21 | 49.80 | $49.77 | 7100 |
| 2023-08-18 | 49.83 | $49.85 | 10800 |
| 2023-08-17 | 49.85 | $49.88 | 11300 |
| 2023-08-16 | 49.86 | $49.91 | 2228 |
| 2023-08-15 | 49.86 | $49.92 | 20400 |
| 2023-08-14 | 49.87 | $49.89 | 15400 |
| 2023-08-11 | 49.89 | $49.90 | 4303 |
| 2023-08-10 | 49.91 | $49.92 | 9500 |
| 2023-08-09 | 49.92 | $49.92 | 34826 |
| 2023-08-08 | 49.95 | $49.82 | 49909 |
| 2023-08-07 | 50.01 | $49.89 | 2.5M |
| 2023-08-04 | 50.06 | $49.96 | 4902 |
| 2023-08-03 | 50.11 | $49.86 | 4000 |
| 2023-08-02 | 50.20 | $50.12 | 10223 |
| 2023-08-01 | 50.22 | $50.09 | 32600 |
| 2023-07-31 | 50.26 | $50.14 | 37600 |
| 2023-07-28 | 50.29 | $50.19 | 9900 |
| 2023-07-27 | 50.31 | $50.24 | 400 |
| 2023-07-26 | 50.31 | $50.30 | 9100 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
28.27
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.90
Average
50.66
Maximum
81.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.27 | $49.48 | 52314 |
| 2026-07-23 | 24.55 | $49.42 | 102834 |
| 2026-07-22 | 30.27 | $49.65 | 30036 |
| 2026-07-21 | 33.49 | $49.75 | 29749 |
| 2026-07-20 | 41.98 | $49.95 | 45218 |
| 2026-07-17 | 42.50 | $49.96 | 26946 |
| 2026-07-16 | 45.67 | $50.02 | 87400 |
| 2026-07-15 | 46.78 | $50.04 | 27639 |
| 2026-07-14 | 48.45 | $50.07 | 13400 |
| 2026-07-13 | 44.69 | $50.01 | 38538 |
| 2026-07-10 | 49.24 | $50.09 | 18327 |
| 2026-07-09 | 48.62 | $50.08 | 47906 |
| 2026-07-08 | 46.76 | $50.05 | 58347 |
| 2026-07-07 | 50.83 | $50.12 | 51600 |
| 2026-07-06 | 55.41 | $50.19 | 91200 |
| 2026-07-02 | 56.80 | $50.21 | 66549 |
| 2026-07-01 | 55.20 | $50.18 | 46700 |
| 2026-06-30 | 55.20 | $50.18 | 25700 |
| 2026-06-29 | 54.70 | $50.17 | 76600 |
| 2026-06-26 | 52.67 | $50.13 | 91926 |
| 2026-06-25 | 51.64 | $50.11 | 23000 |
| 2026-06-24 | 50.10 | $50.08 | 35219 |
| 2026-06-23 | 47.44 | $50.03 | 38326 |
| 2026-06-22 | 55.27 | $50.17 | 76600 |
| 2026-06-18 | 57.86 | $50.21 | 44946 |
| 2026-06-17 | 50.73 | $50.08 | 67541 |
| 2026-06-16 | 53.37 | $50.12 | 43549 |
| 2026-06-15 | 54.04 | $50.13 | 111729 |
| 2026-06-12 | 52.34 | $50.10 | 35000 |
| 2026-06-11 | 55.60 | $50.15 | 81336 |
| 2026-06-10 | 55.60 | $50.15 | 41042 |
| 2026-06-09 | 56.23 | $50.16 | 33900 |
| 2026-06-08 | 55.26 | $50.14 | 34770 |
| 2026-06-05 | 56.44 | $50.16 | 42300 |
| 2026-06-04 | 57.02 | $50.17 | 27900 |
| 2026-06-03 | 56.17 | $50.15 | 57200 |
| 2026-06-02 | 56.71 | $50.16 | 36614 |
| 2026-06-01 | 54.65 | $50.11 | 40600 |
| 2026-05-29 | 52.05 | $50.05 | 56419 |
| 2026-05-28 | 48.30 | $49.97 | 69817 |
| 2026-05-27 | 45.78 | $49.92 | 103200 |
| 2026-05-26 | 44.23 | $49.89 | 111832 |
| 2026-05-22 | 36.15 | $49.75 | 43316 |
| 2026-05-21 | 35.52 | $49.74 | 96200 |
| 2026-05-20 | 35.85 | $49.75 | 91200 |
| 2026-05-19 | 32.81 | $49.70 | 93900 |
| 2026-05-18 | 38.34 | $49.86 | 97345 |
| 2026-05-15 | 37.08 | $49.84 | 27946 |
| 2026-05-14 | 42.90 | $49.98 | 17018 |
| 2026-05-13 | 43.36 | $49.99 | 56000 |
| 2026-05-12 | 45.21 | $50.03 | 93200 |
| 2026-05-11 | 47.12 | $50.07 | 59800 |
| 2026-05-08 | 48.58 | $50.10 | 105100 |
| 2026-05-07 | 47.55 | $50.08 | 65222 |
| 2026-05-06 | 48.47 | $50.10 | 159700 |
| 2026-05-05 | 47.50 | $50.08 | 82500 |
| 2026-05-04 | 42.92 | $49.99 | 97400 |
| 2026-05-01 | 44.99 | $50.04 | 71900 |
| 2026-04-30 | 45.84 | $50.06 | 57442 |
| 2026-04-29 | 44.35 | $50.03 | 93441 |
| 2026-04-28 | 49.03 | $50.14 | 88637 |
| 2026-04-27 | 48.56 | $50.13 | 51215 |
| 2026-04-24 | 49.42 | $50.15 | 70345 |
| 2026-04-23 | 47.66 | $50.11 | 40900 |
| 2026-04-22 | 48.87 | $50.14 | 41800 |
| 2026-04-21 | 47.16 | $50.10 | 26800 |
| 2026-04-20 | 52.59 | $50.23 | 18700 |
| 2026-04-17 | 52.19 | $50.22 | 58216 |
| 2026-04-16 | 48.00 | $50.12 | 41900 |
| 2026-04-15 | 46.21 | $50.08 | 105800 |
| 2026-04-14 | 48.59 | $50.14 | 90406 |
| 2026-04-13 | 50.66 | $50.19 | 96400 |
| 2026-04-10 | 49.01 | $50.15 | 33922 |
| 2026-04-09 | 50.62 | $50.19 | 61824 |
| 2026-04-08 | 48.20 | $50.13 | 80024 |
| 2026-04-07 | 42.87 | $50.01 | 79000 |
| 2026-04-06 | 41.44 | $49.98 | 94200 |
| 2026-04-02 | 41.44 | $49.98 | 34943 |
| 2026-04-01 | 38.67 | $49.92 | 122823 |
| 2026-03-31 | 35.28 | $49.85 | 50027 |
| 2026-03-30 | 32.23 | $49.79 | 85000 |
| 2026-03-27 | 28.49 | $49.72 | 56035 |
| 2026-03-26 | 28.49 | $49.72 | 78507 |
| 2026-03-25 | 30.44 | $49.81 | 32000 |
| 2026-03-24 | 25.60 | $49.72 | 42400 |
| 2026-03-23 | 33.45 | $50.04 | 61800 |
| 2026-03-20 | 31.59 | $50.01 | 42037 |
| 2026-03-19 | 38.01 | $50.20 | 19749 |
| 2026-03-18 | 40.92 | $50.27 | 59400 |
| 2026-03-17 | 43.65 | $50.33 | 31407 |
| 2026-03-16 | 41.17 | $50.29 | 68702 |
| 2026-03-13 | 41.60 | $50.30 | 76300 |
| 2026-03-12 | 34.35 | $50.19 | 84500 |
| 2026-03-11 | 42.01 | $50.36 | 18400 |
| 2026-03-10 | 45.40 | $50.42 | 41100 |
| 2026-03-09 | 47.21 | $50.45 | 43400 |
| 2026-03-06 | 49.07 | $50.48 | 60714 |
| 2026-03-05 | 50.32 | $50.50 | 43100 |
| 2026-03-04 | 51.58 | $50.52 | 81600 |
| 2026-03-03 | 49.17 | $50.48 | 76519 |
| 2026-03-02 | 64.35 | $50.68 | 47900 |
| 2026-02-27 | 71.71 | $50.75 | 33400 |
| 2026-02-26 | 70.81 | $50.73 | 38100 |
| 2026-02-25 | 69.41 | $50.70 | 74300 |
| 2026-02-24 | 68.94 | $50.69 | 28200 |
| 2026-02-23 | 67.52 | $50.66 | 57906 |
| 2026-02-20 | 66.04 | $50.63 | 40738 |
| 2026-02-19 | 65.54 | $50.62 | 60800 |
| 2026-02-18 | 64.04 | $50.59 | 62038 |
| 2026-02-17 | 76.73 | $50.71 | 47200 |
| 2026-02-13 | 74.75 | $50.66 | 47008 |
| 2026-02-12 | 75.98 | $50.67 | 123610 |
| 2026-02-11 | 73.03 | $50.60 | 48100 |
| 2026-02-10 | 74.26 | $50.61 | 26300 |
| 2026-02-09 | 72.49 | $50.57 | 26600 |
| 2026-02-06 | 71.57 | $50.55 | 21400 |
| 2026-02-05 | 71.57 | $50.55 | 34328 |
| 2026-02-04 | 67.62 | $50.47 | 41802 |
| 2026-02-03 | 67.07 | $50.46 | 38829 |
| 2026-02-02 | 66.54 | $50.45 | 28730 |
| 2026-01-30 | 64.92 | $50.42 | 19700 |
| 2026-01-29 | 63.81 | $50.40 | 49200 |
| 2026-01-28 | 62.69 | $50.38 | 50900 |
| 2026-01-27 | 61.56 | $50.36 | 31135 |
| 2026-01-26 | 61.00 | $50.35 | 106106 |
| 2026-01-23 | 61.00 | $50.35 | 385517 |
| 2026-01-22 | 59.95 | $50.33 | 15840 |
| 2026-01-21 | 59.43 | $50.32 | 19643 |
| 2026-01-20 | 60.93 | $50.34 | 46900 |
| 2026-01-16 | 67.43 | $50.42 | 22700 |
| 2026-01-15 | 66.59 | $50.40 | 60106 |
| 2026-01-14 | 65.74 | $50.38 | 41414 |
| 2026-01-13 | 62.09 | $50.30 | 44400 |
| 2026-01-12 | 64.54 | $50.33 | 36000 |
| 2026-01-09 | 63.63 | $50.31 | 44400 |
| 2026-01-08 | 62.26 | $50.28 | 65803 |
| 2026-01-07 | 60.85 | $50.25 | 51915 |
| 2026-01-06 | 56.19 | $50.16 | 33429 |
| 2026-01-05 | 53.87 | $50.12 | 25800 |
| 2026-01-02 | 53.28 | $50.11 | 63200 |
| 2025-12-31 | 51.52 | $50.08 | 15224 |
| 2025-12-30 | 49.72 | $50.05 | 81015 |
| 2025-12-29 | 49.13 | $50.04 | 70816 |
| 2025-12-26 | 50.26 | $50.06 | 39600 |
| 2025-12-24 | 48.57 | $50.03 | 24000 |
| 2025-12-23 | 46.85 | $50.00 | 27110 |
| 2025-12-22 | 48.39 | $50.03 | 86337 |
| 2025-12-19 | 47.29 | $50.01 | 156817 |
| 2025-12-18 | 45.65 | $49.98 | 74114 |
| 2025-12-17 | 45.65 | $49.98 | 60431 |
| 2025-12-16 | 41.83 | $49.91 | 59400 |
| 2025-12-15 | 52.30 | $50.12 | 69200 |
| 2025-12-12 | 46.21 | $50.02 | 202629 |
| 2025-12-11 | 53.32 | $50.13 | 99347 |
| 2025-12-10 | 52.05 | $50.11 | 74800 |
| 2025-12-09 | 51.42 | $50.10 | 30532 |
| 2025-12-08 | 52.07 | $50.11 | 38100 |
| 2025-12-05 | 54.02 | $50.14 | 31944 |
| 2025-12-04 | 54.02 | $50.14 | 48600 |
| 2025-12-03 | 51.85 | $50.10 | 40723 |
| 2025-12-02 | 54.92 | $50.15 | 116600 |
| 2025-12-01 | 56.19 | $50.17 | 40625 |
| 2025-11-28 | 58.76 | $50.21 | 11300 |
| 2025-11-26 | 53.73 | $50.11 | 33300 |
| 2025-11-25 | 54.36 | $50.12 | 15802 |
| 2025-11-24 | 51.67 | $50.07 | 91210 |
| 2025-11-21 | 51.67 | $50.07 | 53000 |
| 2025-11-20 | 57.14 | $50.16 | 67300 |
| 2025-11-19 | 56.16 | $50.14 | 38200 |
| 2025-11-18 | 53.64 | $50.09 | 59440 |
| 2025-11-17 | 56.74 | $50.14 | 51621 |
| 2025-11-14 | 54.75 | $50.10 | 27100 |
| 2025-11-13 | 58.59 | $50.16 | 29900 |
| 2025-11-12 | 59.91 | $50.18 | 10400 |
| 2025-11-11 | 61.91 | $50.21 | 37622 |
| 2025-11-10 | 60.23 | $50.17 | 32800 |
| 2025-11-07 | 58.49 | $50.13 | 39200 |
| 2025-11-06 | 58.05 | $50.12 | 30300 |
| 2025-11-05 | 55.85 | $50.07 | 36248 |
| 2025-11-04 | 60.05 | $50.14 | 37000 |
| 2025-11-03 | 56.50 | $50.06 | 46319 |
| 2025-10-31 | 58.99 | $50.10 | 75903 |
| 2025-10-30 | 57.66 | $50.07 | 22500 |
| 2025-10-29 | 59.49 | $50.10 | 9500 |
| 2025-10-28 | 63.31 | $50.16 | 16117 |
| 2025-10-27 | 60.06 | $50.08 | 28525 |
| 2025-10-24 | 65.57 | $50.16 | 91006 |
| 2025-10-23 | 61.83 | $50.07 | 99000 |
| 2025-10-22 | 64.80 | $50.11 | 43600 |
| 2025-10-21 | 64.40 | $50.10 | 26011 |
| 2025-10-20 | 75.12 | $50.23 | 6200 |
| 2025-10-17 | 73.85 | $50.19 | 39645 |
| 2025-10-16 | 73.20 | $50.17 | 90406 |
| 2025-10-15 | 69.60 | $50.07 | 27000 |
| 2025-10-14 | 68.80 | $50.05 | 16400 |
| 2025-10-13 | 68.80 | $50.05 | 43800 |
| 2025-10-10 | 65.55 | $49.97 | 30000 |
| 2025-10-09 | 64.22 | $49.94 | 21619 |
| 2025-10-08 | 63.32 | $49.92 | 60600 |
| 2025-10-07 | 64.87 | $49.94 | 47600 |
| 2025-10-06 | 62.24 | $49.88 | 37307 |
| 2025-10-03 | 62.24 | $49.88 | 43200 |
| 2025-10-02 | 61.81 | $49.87 | 93819 |
| 2025-10-01 | 62.49 | $49.88 | 45917 |
| 2025-09-30 | 60.43 | $49.83 | 76412 |
| 2025-09-29 | 60.43 | $49.83 | 96210 |
| 2025-09-26 | 59.23 | $49.80 | 78618 |
| 2025-09-25 | 60.39 | $49.82 | 65039 |
| 2025-09-24 | 64.63 | $49.89 | 39749 |
| 2025-09-23 | 65.88 | $49.91 | 47300 |
| 2025-09-22 | 78.99 | $50.09 | 73600 |
| 2025-09-19 | 76.80 | $50.00 | 242400 |
| 2025-09-18 | 77.65 | $50.01 | 124300 |
| 2025-09-17 | 80.20 | $50.04 | 147735 |
| 2025-09-16 | 79.11 | $49.99 | 114816 |
| 2025-09-15 | 79.94 | $50.00 | 156411 |
| 2025-09-12 | 78.89 | $49.95 | 133837 |
| 2025-09-11 | 78.68 | $49.94 | 210515 |
| 2025-09-10 | 75.64 | $49.81 | 215500 |
| 2025-09-09 | 73.13 | $49.72 | 193800 |
| 2025-09-08 | 73.13 | $49.72 | 77136 |
| 2025-09-05 | 68.19 | $49.57 | 66800 |
| 2025-09-04 | 59.76 | $49.39 | 43000 |
| 2025-09-03 | 57.37 | $49.35 | 30900 |
| 2025-09-02 | 54.14 | $49.30 | 43200 |
| 2025-08-29 | 55.75 | $49.32 | 29720 |
| 2025-08-28 | 54.47 | $49.30 | 22100 |
| 2025-08-27 | 53.83 | $49.29 | 29832 |
| 2025-08-26 | 52.57 | $49.27 | 65636 |
| 2025-08-25 | 51.95 | $49.26 | 32500 |
| 2025-08-22 | 51.35 | $49.25 | 53943 |
| 2025-08-21 | 48.90 | $49.21 | 59900 |
| 2025-08-20 | 49.49 | $49.22 | 19934 |
| 2025-08-19 | 49.49 | $49.22 | 52337 |
| 2025-08-18 | 54.88 | $49.31 | 79234 |
| 2025-08-15 | 56.84 | $49.34 | 21900 |
| 2025-08-14 | 56.84 | $49.34 | 15400 |
| 2025-08-13 | 58.74 | $49.37 | 57711 |
| 2025-08-12 | 57.85 | $49.35 | 63009 |
| 2025-08-11 | 60.97 | $49.40 | 94213 |
| 2025-08-08 | 54.97 | $49.27 | 14300 |
| 2025-08-07 | 56.23 | $49.29 | 31700 |
| 2025-08-06 | 55.25 | $49.27 | 18300 |
| 2025-08-05 | 54.28 | $49.25 | 22800 |
| 2025-08-04 | 56.01 | $49.28 | 67400 |
| 2025-08-01 | 54.64 | $49.25 | 100632 |
| 2025-07-31 | 49.11 | $49.14 | 56300 |
| 2025-07-30 | 45.67 | $49.08 | 37009 |
| 2025-07-29 | 47.71 | $49.12 | 82145 |
| 2025-07-28 | 41.51 | $49.02 | 39531 |
| 2025-07-25 | 40.16 | $49.00 | 54205 |
| 2025-07-24 | 40.16 | $49.00 | 104520 |
| 2025-07-23 | 40.16 | $49.00 | 112034 |
| 2025-07-22 | 39.56 | $48.99 | 40038 |
| 2025-07-21 | 44.64 | $49.11 | 82018 |
| 2025-07-18 | 41.68 | $49.06 | 20900 |
| 2025-07-17 | 44.39 | $49.12 | 102408 |
| 2025-07-16 | 45.32 | $49.14 | 89818 |
| 2025-07-15 | 46.72 | $49.17 | 44600 |
| 2025-07-14 | 52.35 | $49.28 | 73446 |
| 2025-07-11 | 50.28 | $49.24 | 85500 |
| 2025-07-10 | 54.20 | $49.31 | 26110 |
| 2025-07-09 | 53.71 | $49.30 | 58900 |
| 2025-07-08 | 53.23 | $49.29 | 85900 |
| 2025-07-07 | 53.76 | $49.30 | 126000 |
| 2025-07-03 | 54.26 | $49.31 | 12537 |
| 2025-07-02 | 53.85 | $49.30 | 52433 |
| 2025-07-01 | 53.45 | $49.29 | 37108 |
| 2025-06-30 | 53.07 | $49.28 | 47112 |
| 2025-06-27 | 51.14 | $49.23 | 27300 |
| 2025-06-26 | 50.37 | $49.21 | 28000 |
| 2025-06-25 | 49.22 | $49.18 | 30701 |
| 2025-06-24 | 49.22 | $49.18 | 17000 |
| 2025-06-23 | 53.70 | $49.30 | 54131 |
| 2025-06-20 | 51.97 | $49.25 | 16326 |
| 2025-06-18 | 49.08 | $49.17 | 18436 |
| 2025-06-17 | 50.52 | $49.21 | 68120 |
| 2025-06-16 | 49.82 | $49.19 | 115700 |
| 2025-06-13 | 48.43 | $49.15 | 35100 |
| 2025-06-12 | 49.08 | $49.17 | 34438 |
| 2025-06-11 | 48.42 | $49.15 | 62034 |
| 2025-06-10 | 46.81 | $49.10 | 24500 |
| 2025-06-09 | 48.54 | $49.16 | 37900 |
| 2025-06-06 | 43.57 | $49.01 | 17000 |
| 2025-06-05 | 47.34 | $49.14 | 41900 |
| 2025-06-04 | 44.53 | $49.06 | 70700 |
| 2025-06-03 | 44.18 | $49.05 | 71900 |
| 2025-06-02 | 44.72 | $49.07 | 46100 |
| 2025-05-30 | 46.90 | $49.15 | 23043 |
| 2025-05-29 | 47.17 | $49.16 | 37824 |
| 2025-05-28 | 46.28 | $49.13 | 89819 |
| 2025-05-27 | 47.55 | $49.18 | 89809 |
| 2025-05-23 | 44.36 | $49.07 | 36738 |
| 2025-05-22 | 41.92 | $48.99 | 12800 |
| 2025-05-21 | 44.22 | $49.09 | 68714 |
| 2025-05-20 | 45.90 | $49.16 | 33700 |
| 2025-05-19 | 50.88 | $49.35 | 69338 |
| 2025-05-16 | 49.51 | $49.30 | 42500 |
| 2025-05-15 | 50.04 | $49.32 | 58700 |
| 2025-05-14 | 46.50 | $49.19 | 42015 |
| 2025-05-13 | 49.31 | $49.30 | 35500 |
| 2025-05-12 | 46.82 | $49.21 | 132911 |
| 2025-05-09 | 49.38 | $49.31 | 27346 |
| 2025-05-08 | 49.90 | $49.33 | 53617 |
| 2025-05-07 | 49.14 | $49.30 | 9100 |
| 2025-05-06 | 48.14 | $49.26 | 51600 |
| 2025-05-05 | 45.86 | $49.17 | 32800 |
| 2025-05-02 | 46.08 | $49.18 | 68200 |
| 2025-05-01 | 45.60 | $49.16 | 54600 |
| 2025-04-30 | 47.40 | $49.25 | 28600 |
| 2025-04-29 | 44.38 | $49.12 | 32900 |
| 2025-04-28 | 42.69 | $49.05 | 87700 |
| 2025-04-25 | 44.52 | $49.15 | 32109 |
| 2025-04-24 | 42.41 | $49.06 | 40100 |
| 2025-04-23 | 36.82 | $48.84 | 79100 |
| 2025-04-22 | 33.47 | $48.72 | 98300 |
| 2025-04-21 | 35.88 | $48.88 | 63737 |
| 2025-04-17 | 37.48 | $48.98 | 67900 |
| 2025-04-16 | 37.96 | $49.01 | 24901 |
| 2025-04-15 | 37.96 | $49.01 | 32518 |
| 2025-04-14 | 34.41 | $48.87 | 53908 |
| 2025-04-11 | 26.39 | $48.59 | 104914 |
| 2025-04-10 | 28.39 | $48.76 | 149707 |
| 2025-04-09 | 30.05 | $48.89 | 91300 |
| 2025-04-08 | 27.58 | $48.81 | 138900 |
| 2025-04-07 | 32.64 | $49.18 | 153300 |
| 2025-04-04 | 47.06 | $49.83 | 36900 |
| 2025-04-03 | 46.36 | $49.81 | 24828 |
| 2025-04-02 | 40.03 | $49.64 | 47800 |
| 2025-04-01 | 41.68 | $49.70 | 27826 |
| 2025-03-31 | 37.61 | $49.60 | 30600 |
| 2025-03-28 | 36.34 | $49.57 | 46504 |
| 2025-03-27 | 27.48 | $49.38 | 55000 |
| 2025-03-26 | 30.22 | $49.51 | 42406 |
| 2025-03-25 | 34.48 | $49.68 | 15005 |
| 2025-03-24 | 38.41 | $49.81 | 78139 |
| 2025-03-21 | 42.29 | $49.92 | 20036 |
| 2025-03-20 | 43.42 | $49.95 | 5747 |
| 2025-03-19 | 44.17 | $49.97 | 34415 |
| 2025-03-18 | 44.54 | $49.98 | 38600 |
| 2025-03-17 | 44.89 | $49.99 | 23200 |
| 2025-03-14 | 46.65 | $50.04 | 19600 |
| 2025-03-13 | 43.72 | $49.97 | 20222 |
| 2025-03-12 | 45.41 | $50.02 | 22000 |
| 2025-03-11 | 47.88 | $50.09 | 24700 |
| 2025-03-10 | 53.84 | $50.24 | 43200 |
| 2025-03-07 | 48.57 | $50.11 | 51800 |
| 2025-03-06 | 50.68 | $50.16 | 37423 |
| 2025-03-05 | 52.42 | $50.20 | 35700 |
| 2025-03-04 | 53.72 | $50.23 | 23700 |
| 2025-03-03 | 59.36 | $50.35 | 22004 |
| 2025-02-28 | 60.87 | $50.38 | 30134 |
| 2025-02-27 | 56.28 | $50.25 | 12521 |
| 2025-02-26 | 57.76 | $50.28 | 13205 |
| 2025-02-25 | 57.04 | $50.26 | 41312 |
| 2025-02-24 | 52.85 | $50.15 | 9744 |
| 2025-02-21 | 52.45 | $50.14 | 48000 |
| 2025-02-20 | 47.81 | $50.03 | 27430 |
| 2025-02-19 | 48.63 | $50.05 | 24600 |
| 2025-02-18 | 49.44 | $50.07 | 12500 |
| 2025-02-14 | 51.46 | $50.12 | 28200 |
| 2025-02-13 | 48.67 | $50.05 | 16348 |
| 2025-02-12 | 44.32 | $49.95 | 43041 |
| 2025-02-11 | 50.87 | $50.11 | 19100 |
| 2025-02-10 | 52.24 | $50.14 | 17024 |
| 2025-02-07 | 51.83 | $50.13 | 33200 |
| 2025-02-06 | 53.14 | $50.16 | 65829 |
| 2025-02-05 | 53.56 | $50.17 | 57100 |
| 2025-02-04 | 50.54 | $50.09 | 91600 |
| 2025-02-03 | 50.15 | $50.08 | 134129 |
| 2025-01-31 | 48.63 | $50.04 | 26000 |
| 2025-01-30 | 48.98 | $50.05 | 22733 |
| 2025-01-29 | 46.38 | $49.98 | 497300 |
| 2025-01-28 | 48.04 | $50.03 | 56825 |
| 2025-01-27 | 48.71 | $50.05 | 70200 |
| 2025-01-24 | 44.32 | $49.93 | 41900 |
| 2025-01-23 | 41.96 | $49.87 | 96000 |
| 2025-01-22 | 43.11 | $49.91 | 33921 |
| 2025-01-21 | 48.52 | $50.08 | 35100 |
| 2025-01-17 | 40.61 | $49.89 | 18800 |
| 2025-01-16 | 36.73 | $49.81 | 57900 |
| 2025-01-15 | 37.02 | $49.82 | 25018 |
| 2025-01-14 | 30.84 | $49.70 | 84500 |
| 2025-01-13 | 29.75 | $49.68 | 52037 |
| 2025-01-10 | 33.24 | $49.82 | 122605 |
| 2025-01-08 | 37.07 | $49.95 | 71900 |
| 2025-01-07 | 39.74 | $50.03 | 105902 |
| 2025-01-06 | 41.52 | $50.08 | 21435 |
| 2025-01-03 | 41.02 | $50.07 | 44119 |
| 2025-01-02 | 40.53 | $50.06 | 26900 |
| 2024-12-31 | 40.07 | $50.05 | 21200 |
| 2024-12-30 | 37.25 | $49.99 | 110411 |
| 2024-12-27 | 33.81 | $49.92 | 28300 |
| 2024-12-26 | 33.81 | $49.92 | 68200 |
| 2024-12-24 | 33.81 | $49.92 | 8900 |
| 2024-12-23 | 33.36 | $49.91 | 641600 |
| 2024-12-20 | 35.65 | $50.01 | 48200 |
| 2024-12-19 | 32.10 | $49.93 | 60900 |
| 2024-12-18 | 34.35 | $50.03 | 51020 |
| 2024-12-17 | 39.03 | $50.21 | 20016 |
| 2024-12-16 | 50.21 | $50.52 | 16800 |
| 2024-12-13 | 48.40 | $50.48 | 22000 |
| 2024-12-12 | 51.05 | $50.54 | 9949 |
| 2024-12-11 | 55.36 | $50.63 | 10100 |
| 2024-12-10 | 58.50 | $50.69 | 18200 |
| 2024-12-09 | 60.11 | $50.72 | 10700 |
| 2024-12-06 | 60.64 | $50.73 | 25942 |
| 2024-12-05 | 59.28 | $50.69 | 8400 |
| 2024-12-04 | 60.78 | $50.72 | 16231 |
| 2024-12-03 | 59.48 | $50.68 | 23642 |
| 2024-12-02 | 59.16 | $50.67 | 21300 |
| 2024-11-29 | 57.56 | $50.62 | 2328 |
| 2024-11-27 | 55.22 | $50.55 | 15540 |
| 2024-11-26 | 52.38 | $50.47 | 19725 |
| 2024-11-25 | 51.28 | $50.44 | 21107 |
| 2024-11-22 | 49.42 | $50.39 | 16140 |
| 2024-11-21 | 49.05 | $50.38 | 9300 |
| 2024-11-20 | 47.97 | $50.35 | 11309 |
| 2024-11-19 | 48.30 | $50.36 | 24700 |
| 2024-11-18 | 56.66 | $50.59 | 16833 |
| 2024-11-15 | 51.45 | $50.44 | 11612 |
| 2024-11-14 | 47.45 | $50.34 | 7300 |
| 2024-11-13 | 46.62 | $50.32 | 156300 |
| 2024-11-12 | 46.21 | $50.31 | 8927 |
| 2024-11-11 | 48.68 | $50.38 | 30630 |
| 2024-11-08 | 48.68 | $50.38 | 11000 |
| 2024-11-07 | 40.02 | $50.17 | 12700 |
| 2024-11-06 | 32.85 | $50.03 | 34810 |
| 2024-11-05 | 45.88 | $50.38 | 10039 |
| 2024-11-04 | 43.44 | $50.34 | 16426 |
| 2024-11-01 | 37.42 | $50.25 | 27639 |
| 2024-10-31 | 37.42 | $50.25 | 4600 |
| 2024-10-30 | 37.82 | $50.26 | 22404 |
| 2024-10-29 | 37.82 | $50.26 | 18500 |
| 2024-10-28 | 35.95 | $50.23 | 12833 |
| 2024-10-25 | 36.30 | $50.24 | 7900 |
| 2024-10-24 | 35.71 | $50.23 | 84508 |
| 2024-10-23 | 29.53 | $50.13 | 10800 |
| 2024-10-22 | 35.34 | $50.31 | 28201 |
| 2024-10-21 | 45.18 | $50.52 | 43120 |
| 2024-10-18 | 50.24 | $50.60 | 7900 |
| 2024-10-17 | 48.88 | $50.58 | 3225 |
| 2024-10-16 | 52.28 | $50.63 | 21813 |
| 2024-10-15 | 52.98 | $50.64 | 2600 |
| 2024-10-14 | 43.68 | $50.51 | 2100 |
| 2024-10-11 | 47.08 | $50.56 | 44600 |
| 2024-10-10 | 47.79 | $50.57 | 30117 |
| 2024-10-09 | 47.03 | $50.56 | 79009 |
| 2024-10-08 | 49.77 | $50.60 | 17900 |
| 2024-10-07 | 48.34 | $50.58 | 59300 |
| 2024-10-04 | 50.38 | $50.61 | 5833 |
| 2024-10-03 | 60.99 | $50.74 | 13300 |
| 2024-10-02 | 61.94 | $50.75 | 18526 |
| 2024-10-01 | 62.88 | $50.76 | 11211 |
| 2024-09-30 | 58.08 | $50.68 | 18900 |
| 2024-09-27 | 61.88 | $50.72 | 11313 |
| 2024-09-26 | 56.46 | $50.64 | 14900 |
| 2024-09-25 | 56.46 | $50.64 | 25400 |
| 2024-09-24 | 57.38 | $50.65 | 12643 |
| 2024-09-23 | 56.71 | $50.64 | 20300 |
| 2024-09-20 | 56.71 | $50.64 | 6900 |
| 2024-09-19 | 56.71 | $50.64 | 18014 |
| 2024-09-18 | 56.71 | $50.64 | 8900 |
| 2024-09-17 | 56.71 | $50.64 | 47313 |
| 2024-09-16 | 63.68 | $50.73 | 13100 |
| 2024-09-13 | 63.21 | $50.72 | 20300 |
| 2024-09-12 | 63.21 | $50.72 | 26400 |
| 2024-09-11 | 62.76 | $50.71 | 100644 |
| 2024-09-10 | 63.49 | $50.72 | 54500 |
| 2024-09-09 | 61.81 | $50.68 | 57647 |
| 2024-09-06 | 63.19 | $50.70 | 25228 |
| 2024-09-05 | 60.70 | $50.64 | 14700 |
| 2024-09-04 | 57.51 | $50.57 | 54600 |
| 2024-09-03 | 53.95 | $50.50 | 14000 |
| 2024-08-30 | 52.33 | $50.47 | 31900 |
| 2024-08-29 | 53.53 | $50.49 | 15614 |
| 2024-08-28 | 53.02 | $50.48 | 6641 |
| 2024-08-27 | 53.58 | $50.49 | 12900 |
| 2024-08-26 | 54.67 | $50.51 | 14000 |
| 2024-08-23 | 56.30 | $50.54 | 5910 |
| 2024-08-22 | 52.23 | $50.45 | 85419 |
| 2024-08-21 | 54.37 | $50.49 | 16800 |
| 2024-08-20 | 53.00 | $50.46 | 43100 |
| 2024-08-19 | 56.78 | $50.53 | 4715 |
| 2024-08-16 | 57.34 | $50.54 | 59500 |
| 2024-08-15 | 56.53 | $50.52 | 25801 |
| 2024-08-14 | 62.12 | $50.62 | 13800 |
| 2024-08-13 | 61.02 | $50.59 | 20800 |
| 2024-08-12 | 60.30 | $50.57 | 20523 |
| 2024-08-09 | 57.66 | $50.50 | 10911 |
| 2024-08-08 | 56.88 | $50.48 | 62645 |
| 2024-08-07 | 60.02 | $50.54 | 2847 |
| 2024-08-06 | 68.39 | $50.68 | 21531 |
| 2024-08-05 | 69.04 | $50.69 | 20444 |
| 2024-08-02 | 68.17 | $50.66 | 9827 |
| 2024-08-01 | 58.65 | $50.40 | 13643 |
| 2024-07-31 | 59.96 | $50.42 | 3325 |
| 2024-07-30 | 56.25 | $50.34 | 38419 |
| 2024-07-29 | 56.87 | $50.35 | 21600 |
| 2024-07-26 | 56.41 | $50.34 | 7400 |
| 2024-07-25 | 48.57 | $50.19 | 45745 |
| 2024-07-24 | 52.13 | $50.25 | 18919 |
| 2024-07-23 | 54.68 | $50.29 | 16800 |
| 2024-07-22 | 52.47 | $50.25 | 6102 |
| 2024-07-19 | 57.81 | $50.33 | 15648 |
| 2024-07-18 | 55.67 | $50.29 | 10300 |
| 2024-07-17 | 55.13 | $50.28 | 16720 |
| 2024-07-16 | 57.11 | $50.31 | 10739 |
| 2024-07-15 | 57.77 | $50.32 | 36816 |
| 2024-07-12 | 59.73 | $50.35 | 34100 |
| 2024-07-11 | 59.73 | $50.35 | 10802 |
| 2024-07-10 | 57.10 | $50.29 | 19642 |
| 2024-07-09 | 56.65 | $50.28 | 15500 |
| 2024-07-08 | 55.77 | $50.26 | 10421 |
| 2024-07-05 | 58.01 | $50.30 | 39930 |
| 2024-07-03 | 54.08 | $50.21 | 2247 |
| 2024-07-02 | 49.60 | $50.12 | 40900 |
| 2024-07-01 | 45.68 | $50.05 | 13800 |
| 2024-06-28 | 47.17 | $50.08 | 22837 |
| 2024-06-27 | 50.85 | $50.15 | 8700 |
| 2024-06-26 | 51.40 | $50.16 | 9600 |
| 2024-06-25 | 53.02 | $50.19 | 20047 |
| 2024-06-24 | 53.02 | $50.19 | 12400 |
| 2024-06-21 | 51.64 | $50.16 | 24543 |
| 2024-06-20 | 52.62 | $50.18 | 16300 |
| 2024-06-18 | 53.09 | $50.19 | 28300 |
| 2024-06-17 | 56.49 | $50.26 | 37200 |
| 2024-06-14 | 58.53 | $50.30 | 14845 |
| 2024-06-13 | 57.80 | $50.28 | 15400 |
| 2024-06-12 | 54.82 | $50.20 | 37302 |
| 2024-06-11 | 48.30 | $50.05 | 5500 |
| 2024-06-10 | 47.34 | $50.03 | 50325 |
| 2024-06-07 | 47.76 | $50.04 | 12600 |
| 2024-06-06 | 50.32 | $50.10 | 45100 |
| 2024-06-05 | 48.12 | $50.05 | 35123 |
| 2024-06-04 | 43.87 | $49.96 | 18100 |
| 2024-06-03 | 39.69 | $49.88 | 6124 |
| 2024-05-31 | 36.32 | $49.82 | 8801 |
| 2024-05-30 | 32.75 | $49.76 | 31500 |
| 2024-05-29 | 33.04 | $49.77 | 21317 |
| 2024-05-28 | 35.45 | $49.85 | 14023 |
| 2024-05-24 | 33.13 | $49.81 | 59842 |
| 2024-05-23 | 33.42 | $49.82 | 18617 |
| 2024-05-22 | 37.74 | $49.96 | 15632 |
| 2024-05-21 | 39.48 | $50.01 | 20200 |
| 2024-05-20 | 47.33 | $50.20 | 8003 |
| 2024-05-17 | 49.29 | $50.24 | 30501 |
| 2024-05-16 | 52.38 | $50.30 | 7631 |
| 2024-05-15 | 54.55 | $50.34 | 15243 |
| 2024-05-14 | 51.70 | $50.28 | 15117 |
| 2024-05-13 | 51.22 | $50.27 | 32021 |
| 2024-05-10 | 51.22 | $50.27 | 19728 |
| 2024-05-09 | 52.64 | $50.30 | 10300 |
| 2024-05-08 | 52.22 | $50.29 | 8024 |
| 2024-05-07 | 52.22 | $50.29 | 17900 |
| 2024-05-06 | 48.05 | $50.19 | 5100 |
| 2024-05-03 | 48.05 | $50.19 | 64700 |
| 2024-05-02 | 43.60 | $50.09 | 23119 |
| 2024-05-01 | 42.66 | $50.07 | 13500 |
| 2024-04-30 | 40.32 | $50.02 | 49448 |
| 2024-04-29 | 41.61 | $50.06 | 20700 |
| 2024-04-26 | 39.30 | $50.01 | 50300 |
| 2024-04-25 | 39.30 | $50.01 | 12806 |
| 2024-04-24 | 42.33 | $50.11 | 9500 |
| 2024-04-23 | 41.47 | $50.09 | 22100 |
| 2024-04-22 | 41.47 | $50.09 | 5400 |
| 2024-04-19 | 41.07 | $50.08 | 13518 |
| 2024-04-18 | 41.07 | $50.08 | 24649 |
| 2024-04-17 | 38.84 | $50.02 | 8135 |
| 2024-04-16 | 35.76 | $49.94 | 50716 |
| 2024-04-15 | 41.47 | $50.17 | 39400 |
| 2024-04-12 | 42.02 | $50.19 | 6049 |
| 2024-04-11 | 38.09 | $50.09 | 17323 |
| 2024-04-10 | 36.87 | $50.06 | 26008 |
| 2024-04-09 | 48.33 | $50.44 | 16842 |
| 2024-04-08 | 37.09 | $50.21 | 12900 |
| 2024-04-05 | 37.77 | $50.23 | 5500 |
| 2024-04-04 | 39.85 | $50.29 | 18800 |
| 2024-04-03 | 35.34 | $50.21 | 28400 |
| 2024-04-02 | 38.42 | $50.30 | 15200 |
| 2024-04-01 | 40.66 | $50.36 | 11700 |
| 2024-03-28 | 43.04 | $50.42 | 7000 |
| 2024-03-27 | 43.86 | $50.44 | 26419 |
| 2024-03-26 | 43.35 | $50.43 | 52645 |
| 2024-03-25 | 47.44 | $50.53 | 25000 |
| 2024-03-22 | 48.31 | $50.55 | 27500 |
| 2024-03-21 | 43.93 | $50.46 | 30600 |
| 2024-03-20 | 46.42 | $50.52 | 14931 |
| 2024-03-19 | 49.06 | $50.58 | 21125 |
| 2024-03-18 | 52.36 | $50.65 | 29900 |
| 2024-03-15 | 51.48 | $50.63 | 25500 |
| 2024-03-14 | 51.04 | $50.62 | 36500 |
| 2024-03-13 | 54.76 | $50.70 | 43416 |
| 2024-03-12 | 53.14 | $50.66 | 17245 |
| 2024-03-11 | 55.99 | $50.72 | 34809 |
| 2024-03-08 | 54.44 | $50.68 | 18600 |
| 2024-03-07 | 57.83 | $50.75 | 46119 |
| 2024-03-06 | 53.94 | $50.65 | 11704 |
| 2024-03-05 | 55.90 | $50.69 | 23800 |
| 2024-03-04 | 51.74 | $50.59 | 32626 |
| 2024-03-01 | 53.17 | $50.62 | 22101 |
| 2024-02-29 | 55.09 | $50.66 | 32638 |
| 2024-02-28 | 53.49 | $50.62 | 29116 |
| 2024-02-27 | 51.43 | $50.57 | 7700 |
| 2024-02-26 | 50.60 | $50.55 | 28223 |
| 2024-02-23 | 51.44 | $50.57 | 17343 |
| 2024-02-22 | 49.04 | $50.51 | 31810 |
| 2024-02-21 | 49.82 | $50.53 | 39416 |
| 2024-02-20 | 54.33 | $50.64 | 24000 |
| 2024-02-16 | 56.08 | $50.68 | 14700 |
| 2024-02-15 | 54.33 | $50.63 | 19500 |
| 2024-02-14 | 53.99 | $50.62 | 25300 |
| 2024-02-13 | 50.00 | $50.51 | 11605 |
| 2024-02-12 | 56.80 | $50.67 | 14500 |
| 2024-02-09 | 54.98 | $50.62 | 68611 |
| 2024-02-08 | 53.87 | $50.59 | 4813 |
| 2024-02-07 | 54.73 | $50.61 | 8935 |
| 2024-02-06 | 55.56 | $50.63 | 25531 |
| 2024-02-05 | 53.89 | $50.58 | 14000 |
| 2024-02-02 | 57.59 | $50.67 | 26600 |
| 2024-02-01 | 63.59 | $50.80 | 44707 |
| 2024-01-31 | 61.84 | $50.74 | 3700 |
| 2024-01-30 | 57.32 | $50.60 | 26040 |
| 2024-01-29 | 56.62 | $50.58 | 16400 |
| 2024-01-26 | 53.36 | $50.49 | 9100 |
| 2024-01-25 | 55.11 | $50.53 | 33127 |
| 2024-01-24 | 51.33 | $50.43 | 24943 |
| 2024-01-23 | 53.47 | $50.48 | 24749 |
| 2024-01-22 | 55.22 | $50.52 | 13600 |
| 2024-01-19 | 52.64 | $50.45 | 38100 |
| 2024-01-18 | 54.78 | $50.50 | 37746 |
| 2024-01-17 | 57.45 | $50.56 | 41100 |
| 2024-01-16 | 61.73 | $50.65 | 30940 |
| 2024-01-12 | 64.25 | $50.70 | 9300 |
| 2024-01-11 | 65.79 | $50.73 | 20700 |
| 2024-01-10 | 64.16 | $50.67 | 28703 |
| 2024-01-09 | 66.67 | $50.72 | 47400 |
| 2024-01-08 | 68.19 | $50.75 | 26034 |
| 2024-01-05 | 66.50 | $50.68 | 22703 |
| 2024-01-04 | 67.97 | $50.71 | 22618 |
| 2024-01-03 | 67.75 | $50.70 | 26712 |
| 2024-01-02 | 66.16 | $50.63 | 10900 |
| 2023-12-29 | 71.41 | $50.74 | 62000 |
| 2023-12-28 | 69.75 | $50.66 | 32503 |
| 2023-12-27 | 72.76 | $50.72 | 16007 |
| 2023-12-26 | 71.19 | $50.64 | 10530 |
| 2023-12-22 | 70.37 | $50.60 | 10912 |
| 2023-12-21 | 70.37 | $50.60 | 46200 |
| 2023-12-20 | 74.65 | $50.69 | 38800 |
| 2023-12-19 | 73.28 | $50.61 | 138827 |
| 2023-12-18 | 81.11 | $50.76 | 35500 |
| 2023-12-15 | 80.58 | $50.72 | 21123 |
| 2023-12-14 | 80.45 | $50.71 | 20427 |
| 2023-12-13 | 78.56 | $50.57 | 48041 |
| 2023-12-12 | 75.68 | $50.39 | 19113 |
| 2023-12-11 | 75.68 | $50.39 | 27400 |
| 2023-12-08 | 75.17 | $50.36 | 21846 |
| 2023-12-07 | 77.71 | $50.41 | 34224 |
| 2023-12-06 | 77.12 | $50.37 | 7724 |
| 2023-12-05 | 76.39 | $50.32 | 58500 |
| 2023-12-04 | 74.51 | $50.20 | 17200 |
| 2023-12-01 | 74.35 | $50.19 | 14600 |
| 2023-11-30 | 72.35 | $50.07 | 3700 |
| 2023-11-29 | 72.18 | $50.06 | 35344 |
| 2023-11-28 | 68.68 | $49.87 | 140200 |
| 2023-11-27 | 67.45 | $49.81 | 15140 |
| 2023-11-24 | 64.83 | $49.69 | 9117 |
| 2023-11-22 | 66.52 | $49.73 | 8600 |
| 2023-11-21 | 65.67 | $49.69 | 10400 |
| 2023-11-20 | 68.15 | $49.75 | 36200 |
| 2023-11-17 | 66.55 | $49.67 | 14000 |
| 2023-11-16 | 65.73 | $49.63 | 90400 |
| 2023-11-15 | 63.17 | $49.51 | 11200 |
| 2023-11-14 | 63.54 | $49.52 | 29200 |
| 2023-11-13 | 58.62 | $49.31 | 75545 |
| 2023-11-10 | 59.35 | $49.33 | 1000 |
| 2023-11-09 | 55.42 | $49.18 | 41824 |
| 2023-11-08 | 58.65 | $49.27 | 14519 |
| 2023-11-07 | 58.65 | $49.27 | 10421 |
| 2023-11-06 | 51.58 | $49.02 | 7900 |
| 2023-11-03 | 52.26 | $49.04 | 8600 |
| 2023-11-02 | 45.44 | $48.84 | 6100 |
| 2023-11-01 | 35.86 | $48.62 | 18300 |
| 2023-10-31 | 28.84 | $48.49 | 40900 |
| 2023-10-30 | 28.84 | $48.49 | 10300 |
| 2023-10-27 | 29.29 | $48.51 | 26910 |
| 2023-10-26 | 30.63 | $48.57 | 7906 |
| 2023-10-25 | 28.55 | $48.53 | 31100 |
| 2023-10-24 | 30.98 | $48.64 | 27700 |
| 2023-10-23 | 31.68 | $48.67 | 92000 |
| 2023-10-20 | 30.69 | $48.65 | 107300 |
| 2023-10-19 | 30.90 | $48.66 | 40100 |
| 2023-10-18 | 34.79 | $48.83 | 41300 |
| 2023-10-17 | 35.03 | $48.84 | 20208 |
| 2023-10-16 | 39.56 | $49.01 | 17100 |
| 2023-10-13 | 41.66 | $49.08 | 39016 |
| 2023-10-12 | 38.56 | $49.01 | 13100 |
| 2023-10-11 | 40.30 | $49.07 | 900 |
| 2023-10-10 | 30.31 | $48.87 | 9900 |
| 2023-10-09 | 28.60 | $48.84 | 7100 |
| 2023-10-06 | 19.92 | $48.70 | 42142 |
| 2023-10-05 | 22.11 | $48.82 | 20800 |
| 2023-10-04 | 18.57 | $48.77 | 19415 |
| 2023-10-03 | 14.90 | $48.72 | 23420 |
| 2023-10-02 | 15.99 | $48.80 | 19043 |
| 2023-09-29 | 17.53 | $48.90 | 15901 |
| 2023-09-28 | 16.77 | $48.89 | 23046 |
| 2023-09-27 | 19.69 | $49.06 | 20704 |
| 2023-09-26 | 19.89 | $49.07 | 7634 |
| 2023-09-25 | 20.66 | $49.11 | 10000 |
| 2023-09-22 | 25.04 | $49.30 | 33800 |
| 2023-09-21 | 26.75 | $49.36 | 13124 |
| 2023-09-20 | 32.32 | $49.52 | 32900 |
| 2023-09-19 | 32.32 | $49.52 | 36125 |
| 2023-09-18 | 39.23 | $49.67 | 19704 |
| 2023-09-15 | 37.54 | $49.65 | 11504 |
| 2023-09-14 | 36.70 | $49.64 | 14800 |
| 2023-09-13 | 41.46 | $49.73 | 2629 |
| 2023-09-12 | 35.26 | $49.66 | 17000 |
| 2023-09-11 | 37.41 | $49.70 | 9700 |
| 2023-09-08 | 37.96 | $49.71 | 7905 |
| 2023-09-07 | 37.96 | $49.71 | 11500 |
| 2023-09-06 | 37.13 | $49.70 | 10241 |
| 2023-09-05 | 38.61 | $49.73 | 15400 |
| 2023-09-01 | 40.66 | $49.77 | 56200 |
| 2023-08-31 | 43.98 | $49.83 | 52700 |
| 2023-08-30 | 38.39 | $49.76 | 12700 |
| 2023-08-29 | 40.02 | $49.79 | 10846 |
| 2023-08-28 | 33.81 | $49.72 | 28500 |
| 2023-08-25 | 34.29 | $49.73 | 53616 |
| 2023-08-24 | 33.39 | $49.72 | 17900 |
| 2023-08-23 | 34.75 | $49.75 | 9932 |
| 2023-08-22 | 33.90 | $49.74 | 28026 |
| 2023-08-21 | 35.21 | $49.77 | 7100 |
| 2023-08-18 | 39.03 | $49.85 | 10800 |
| 2023-08-17 | 40.60 | $49.88 | 11300 |
| 2023-08-16 | 42.21 | $49.91 | 2228 |
| 2023-08-15 | 42.75 | $49.92 | 20400 |
| 2023-08-14 | 40.59 | $49.89 | 15400 |
| 2023-08-11 | 41.08 | $49.90 | 4303 |
| 2023-08-10 | 42.05 | $49.92 | 9500 |
| 2023-08-09 | 42.05 | $49.92 | 34826 |
| 2023-08-08 | 35.18 | $49.82 | 49909 |
| 2023-08-07 | 38.19 | $49.89 | 2.5M |
| 2023-08-04 | 41.57 | $49.96 | 4902 |
| 2023-08-03 | 33.59 | $49.86 | 4000 |
| 2023-08-02 | 50.68 | $50.12 | 10223 |
| 2023-08-01 | 47.77 | $50.09 | 32600 |
| 2023-07-31 | 52.70 | $50.14 | 37600 |
| 2023-07-28 | 58.43 | $50.19 | 9900 |
| 2023-07-27 | 65.16 | $50.24 | 400 |
| 2023-07-26 | 75.00 | $50.30 | 9100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.80
2026-07-24
Close Price
$49.48
Vol: 52314
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -90.80 | $49.48 | 52314 |
| 2026-07-23 | -97.70 | $49.42 | 102834 |
| 2026-07-22 | -98.41 | $49.65 | 30036 |
| 2026-07-21 | -96.30 | $49.75 | 29749 |
| 2026-07-20 | -94.12 | $49.95 | 45218 |
| 2026-07-17 | -100.00 | $49.96 | 26946 |
| 2026-07-16 | -92.59 | $50.02 | 87400 |
| 2026-07-15 | -88.46 | $50.04 | 27639 |
| 2026-07-14 | -76.92 | $50.07 | 13400 |
| 2026-07-13 | -100.00 | $50.01 | 38538 |
| 2026-07-10 | -72.00 | $50.09 | 18327 |
| 2026-07-09 | -76.00 | $50.08 | 47906 |
| 2026-07-08 | -88.00 | $50.05 | 58347 |
| 2026-07-07 | -60.00 | $50.12 | 51600 |
| 2026-07-06 | -32.00 | $50.19 | 91200 |
| 2026-07-02 | -24.00 | $50.21 | 66549 |
| 2026-07-01 | -33.33 | $50.18 | 46700 |
| 2026-06-30 | -33.33 | $50.18 | 25700 |
| 2026-06-29 | -37.50 | $50.17 | 76600 |
| 2026-06-26 | -44.83 | $50.13 | 91926 |
| 2026-06-25 | -37.50 | $50.11 | 23000 |
| 2026-06-24 | -45.00 | $50.08 | 35219 |
| 2026-06-23 | -56.10 | $50.03 | 38326 |
| 2026-06-22 | -16.67 | $50.17 | 76600 |
| 2026-06-18 | -8.20 | $50.21 | 44946 |
| 2026-06-17 | -29.51 | $50.08 | 67541 |
| 2026-06-16 | -21.54 | $50.12 | 43549 |
| 2026-06-15 | -20.00 | $50.13 | 111729 |
| 2026-06-12 | -23.44 | $50.10 | 35000 |
| 2026-06-11 | -15.63 | $50.15 | 81336 |
| 2026-06-10 | -15.63 | $50.15 | 41042 |
| 2026-06-09 | -5.17 | $50.16 | 33900 |
| 2026-06-08 | -8.62 | $50.14 | 34770 |
| 2026-06-05 | -5.17 | $50.16 | 42300 |
| 2026-06-04 | -3.45 | $50.17 | 27900 |
| 2026-06-03 | -3.57 | $50.15 | 57200 |
| 2026-06-02 | -1.79 | $50.16 | 36614 |
| 2026-06-01 | -5.66 | $50.11 | 40600 |
| 2026-05-29 | -16.98 | $50.05 | 56419 |
| 2026-05-28 | -32.08 | $49.97 | 69817 |
| 2026-05-27 | -41.51 | $49.92 | 103200 |
| 2026-05-26 | -50.88 | $49.89 | 111832 |
| 2026-05-22 | -75.86 | $49.75 | 43316 |
| 2026-05-21 | -77.59 | $49.74 | 96200 |
| 2026-05-20 | -75.86 | $49.75 | 91200 |
| 2026-05-19 | -84.48 | $49.70 | 93900 |
| 2026-05-18 | -78.57 | $49.86 | 97345 |
| 2026-05-15 | -85.42 | $49.84 | 27946 |
| 2026-05-14 | -89.47 | $49.98 | 17018 |
| 2026-05-13 | -86.84 | $49.99 | 56000 |
| 2026-05-12 | -76.32 | $50.03 | 93200 |
| 2026-05-11 | -65.79 | $50.07 | 59800 |
| 2026-05-08 | -57.89 | $50.10 | 105100 |
| 2026-05-07 | -63.16 | $50.08 | 65222 |
| 2026-05-06 | -57.89 | $50.10 | 159700 |
| 2026-05-05 | -63.16 | $50.08 | 82500 |
| 2026-05-04 | -84.62 | $49.99 | 97400 |
| 2026-05-01 | -71.79 | $50.04 | 71900 |
| 2026-04-30 | -66.67 | $50.06 | 57442 |
| 2026-04-29 | -70.73 | $50.03 | 93441 |
| 2026-04-28 | -36.00 | $50.14 | 88637 |
| 2026-04-27 | -31.67 | $50.13 | 51215 |
| 2026-04-24 | -25.00 | $50.15 | 70345 |
| 2026-04-23 | -30.88 | $50.11 | 40900 |
| 2026-04-22 | -26.47 | $50.14 | 41800 |
| 2026-04-21 | -32.35 | $50.10 | 26800 |
| 2026-04-20 | -13.24 | $50.23 | 18700 |
| 2026-04-17 | -14.71 | $50.22 | 58216 |
| 2026-04-16 | -26.15 | $50.12 | 41900 |
| 2026-04-15 | -35.29 | $50.08 | 105800 |
| 2026-04-14 | -30.56 | $50.14 | 90406 |
| 2026-04-13 | -23.61 | $50.19 | 96400 |
| 2026-04-10 | -29.17 | $50.15 | 33922 |
| 2026-04-09 | -23.61 | $50.19 | 61824 |
| 2026-04-08 | -37.97 | $50.13 | 80024 |
| 2026-04-07 | -54.32 | $50.01 | 79000 |
| 2026-04-06 | -59.52 | $49.98 | 94200 |
| 2026-04-02 | -60.00 | $49.98 | 34943 |
| 2026-04-01 | -67.82 | $49.92 | 122823 |
| 2026-03-31 | -77.17 | $49.85 | 50027 |
| 2026-03-30 | -84.38 | $49.79 | 85000 |
| 2026-03-27 | -92.31 | $49.72 | 56035 |
| 2026-03-26 | -95.50 | $49.72 | 78507 |
| 2026-03-25 | -88.99 | $49.81 | 32000 |
| 2026-03-24 | -97.25 | $49.72 | 42400 |
| 2026-03-23 | -90.24 | $50.04 | 61800 |
| 2026-03-20 | -97.47 | $50.01 | 42037 |
| 2026-03-19 | -95.08 | $50.20 | 19749 |
| 2026-03-18 | -83.61 | $50.27 | 59400 |
| 2026-03-17 | -73.77 | $50.33 | 31407 |
| 2026-03-16 | -80.33 | $50.29 | 68702 |
| 2026-03-13 | -78.69 | $50.30 | 76300 |
| 2026-03-12 | -96.72 | $50.19 | 84500 |
| 2026-03-11 | -95.45 | $50.36 | 18400 |
| 2026-03-10 | -87.80 | $50.42 | 41100 |
| 2026-03-09 | -80.49 | $50.45 | 43400 |
| 2026-03-06 | -73.17 | $50.48 | 60714 |
| 2026-03-05 | -68.29 | $50.50 | 43100 |
| 2026-03-04 | -63.41 | $50.52 | 81600 |
| 2026-03-03 | -73.17 | $50.48 | 76519 |
| 2026-03-02 | -27.78 | $50.68 | 47900 |
| 2026-02-27 | -8.11 | $50.75 | 33400 |
| 2026-02-26 | -4.44 | $50.73 | 38100 |
| 2026-02-25 | -11.11 | $50.70 | 74300 |
| 2026-02-24 | -13.33 | $50.69 | 28200 |
| 2026-02-23 | -20.00 | $50.66 | 57906 |
| 2026-02-20 | -26.67 | $50.63 | 40738 |
| 2026-02-19 | -28.89 | $50.62 | 60800 |
| 2026-02-18 | -33.33 | $50.59 | 62038 |
| 2026-02-17 | -8.33 | $50.71 | 47200 |
| 2026-02-13 | -18.75 | $50.66 | 47008 |
| 2026-02-12 | -16.67 | $50.67 | 123610 |
| 2026-02-11 | -10.81 | $50.60 | 48100 |
| 2026-02-10 | -8.11 | $50.61 | 26300 |
| 2026-02-09 | -3.23 | $50.57 | 26600 |
| 2026-02-06 | -3.45 | $50.55 | 21400 |
| 2026-02-05 | -3.45 | $50.55 | 34328 |
| 2026-02-04 | -16.67 | $50.47 | 41802 |
| 2026-02-03 | 0.00 | $50.46 | 38829 |
| 2026-02-02 | 0.00 | $50.45 | 28730 |
| 2026-01-30 | -5.71 | $50.42 | 19700 |
| 2026-01-29 | -10.81 | $50.40 | 49200 |
| 2026-01-28 | -15.38 | $50.38 | 50900 |
| 2026-01-27 | -19.05 | $50.36 | 31135 |
| 2026-01-26 | -20.93 | $50.35 | 106106 |
| 2026-01-23 | -20.93 | $50.35 | 385517 |
| 2026-01-22 | -24.44 | $50.33 | 15840 |
| 2026-01-21 | -26.67 | $50.32 | 19643 |
| 2026-01-20 | -21.28 | $50.34 | 46900 |
| 2026-01-16 | -4.17 | $50.42 | 22700 |
| 2026-01-15 | -7.02 | $50.40 | 60106 |
| 2026-01-14 | -1.92 | $50.38 | 41414 |
| 2026-01-13 | -12.24 | $50.30 | 44400 |
| 2026-01-12 | -4.17 | $50.33 | 36000 |
| 2026-01-09 | -6.38 | $50.31 | 44400 |
| 2026-01-08 | -6.82 | $50.28 | 65803 |
| 2026-01-07 | -7.32 | $50.25 | 51915 |
| 2026-01-06 | -9.38 | $50.16 | 33429 |
| 2026-01-05 | -16.67 | $50.12 | 25800 |
| 2026-01-02 | -20.00 | $50.11 | 63200 |
| 2025-12-31 | -40.00 | $50.08 | 15224 |
| 2025-12-30 | -48.57 | $50.05 | 81015 |
| 2025-12-29 | -51.43 | $50.04 | 70816 |
| 2025-12-26 | -45.71 | $50.06 | 39600 |
| 2025-12-24 | -54.29 | $50.03 | 24000 |
| 2025-12-23 | -62.86 | $50.00 | 27110 |
| 2025-12-22 | -54.29 | $50.03 | 86337 |
| 2025-12-19 | -60.00 | $50.01 | 156817 |
| 2025-12-18 | -68.57 | $49.98 | 74114 |
| 2025-12-17 | -68.57 | $49.98 | 60431 |
| 2025-12-16 | -93.94 | $49.91 | 59400 |
| 2025-12-15 | -32.26 | $50.12 | 69200 |
| 2025-12-12 | -64.52 | $50.02 | 202629 |
| 2025-12-11 | -31.03 | $50.13 | 99347 |
| 2025-12-10 | -43.75 | $50.11 | 74800 |
| 2025-12-09 | -53.57 | $50.10 | 30532 |
| 2025-12-08 | -50.00 | $50.11 | 38100 |
| 2025-12-05 | -39.29 | $50.14 | 31944 |
| 2025-12-04 | -39.29 | $50.14 | 48600 |
| 2025-12-03 | -53.57 | $50.10 | 40723 |
| 2025-12-02 | -35.71 | $50.15 | 116600 |
| 2025-12-01 | -28.57 | $50.17 | 40625 |
| 2025-11-28 | -14.29 | $50.21 | 11300 |
| 2025-11-26 | -50.00 | $50.11 | 33300 |
| 2025-11-25 | -46.43 | $50.12 | 15802 |
| 2025-11-24 | -64.29 | $50.07 | 91210 |
| 2025-11-21 | -64.29 | $50.07 | 53000 |
| 2025-11-20 | -36.00 | $50.16 | 67300 |
| 2025-11-19 | -44.00 | $50.14 | 38200 |
| 2025-11-18 | -64.00 | $50.09 | 59440 |
| 2025-11-17 | -44.00 | $50.14 | 51621 |
| 2025-11-14 | -60.00 | $50.10 | 27100 |
| 2025-11-13 | -36.00 | $50.16 | 29900 |
| 2025-11-12 | -28.00 | $50.18 | 10400 |
| 2025-11-11 | -16.00 | $50.21 | 37622 |
| 2025-11-10 | -30.77 | $50.17 | 32800 |
| 2025-11-07 | -46.15 | $50.13 | 39200 |
| 2025-11-06 | -46.43 | $50.12 | 30300 |
| 2025-11-05 | -54.55 | $50.07 | 36248 |
| 2025-11-04 | -28.95 | $50.14 | 37000 |
| 2025-11-03 | -50.00 | $50.06 | 46319 |
| 2025-10-31 | -37.50 | $50.10 | 75903 |
| 2025-10-30 | -45.00 | $50.07 | 22500 |
| 2025-10-29 | -37.50 | $50.10 | 9500 |
| 2025-10-28 | -22.50 | $50.16 | 16117 |
| 2025-10-27 | -38.64 | $50.08 | 28525 |
| 2025-10-24 | -19.15 | $50.16 | 91006 |
| 2025-10-23 | -38.30 | $50.07 | 99000 |
| 2025-10-22 | -29.79 | $50.11 | 43600 |
| 2025-10-21 | -31.91 | $50.10 | 26011 |
| 2025-10-20 | -4.26 | $50.23 | 6200 |
| 2025-10-17 | -12.77 | $50.19 | 39645 |
| 2025-10-16 | -17.02 | $50.17 | 90406 |
| 2025-10-15 | -14.71 | $50.07 | 27000 |
| 2025-10-14 | -20.59 | $50.05 | 16400 |
| 2025-10-13 | -20.59 | $50.05 | 43800 |
| 2025-10-10 | -44.12 | $49.97 | 30000 |
| 2025-10-09 | -52.94 | $49.94 | 21619 |
| 2025-10-08 | -58.82 | $49.92 | 60600 |
| 2025-10-07 | -48.65 | $49.94 | 47600 |
| 2025-10-06 | -54.55 | $49.88 | 37307 |
| 2025-10-03 | -48.98 | $49.88 | 43200 |
| 2025-10-02 | -41.67 | $49.87 | 93819 |
| 2025-10-01 | -32.00 | $49.88 | 45917 |
| 2025-09-30 | -34.94 | $49.83 | 76412 |
| 2025-09-29 | -32.22 | $49.83 | 96210 |
| 2025-09-26 | -35.56 | $49.80 | 78618 |
| 2025-09-25 | -33.33 | $49.82 | 65039 |
| 2025-09-24 | -25.27 | $49.89 | 39749 |
| 2025-09-23 | -23.08 | $49.91 | 47300 |
| 2025-09-22 | -3.30 | $50.09 | 73600 |
| 2025-09-19 | -12.22 | $50.00 | 242400 |
| 2025-09-18 | -10.53 | $50.01 | 124300 |
| 2025-09-17 | -7.37 | $50.04 | 147735 |
| 2025-09-16 | -3.49 | $49.99 | 114816 |
| 2025-09-15 | -2.33 | $50.00 | 156411 |
| 2025-09-12 | -2.47 | $49.95 | 133837 |
| 2025-09-11 | -2.50 | $49.94 | 210515 |
| 2025-09-10 | -8.45 | $49.81 | 215500 |
| 2025-09-09 | -9.68 | $49.72 | 193800 |
| 2025-09-08 | -3.45 | $49.72 | 77136 |
| 2025-09-05 | -2.38 | $49.57 | 66800 |
| 2025-09-04 | -23.33 | $49.39 | 43000 |
| 2025-09-03 | -36.67 | $49.35 | 30900 |
| 2025-09-02 | -53.33 | $49.30 | 43200 |
| 2025-08-29 | -46.67 | $49.32 | 29720 |
| 2025-08-28 | -53.33 | $49.30 | 22100 |
| 2025-08-27 | -43.59 | $49.29 | 29832 |
| 2025-08-26 | -46.34 | $49.27 | 65636 |
| 2025-08-25 | -46.51 | $49.26 | 32500 |
| 2025-08-22 | -45.65 | $49.25 | 53943 |
| 2025-08-21 | -51.02 | $49.21 | 59900 |
| 2025-08-20 | -47.06 | $49.22 | 19934 |
| 2025-08-19 | -45.28 | $49.22 | 52337 |
| 2025-08-18 | -28.30 | $49.31 | 79234 |
| 2025-08-15 | -22.64 | $49.34 | 21900 |
| 2025-08-14 | -14.58 | $49.34 | 15400 |
| 2025-08-13 | -8.33 | $49.37 | 57711 |
| 2025-08-12 | -12.50 | $49.35 | 63009 |
| 2025-08-11 | -2.08 | $49.40 | 94213 |
| 2025-08-08 | -29.17 | $49.27 | 14300 |
| 2025-08-07 | -25.00 | $49.29 | 31700 |
| 2025-08-06 | -29.17 | $49.27 | 18300 |
| 2025-08-05 | -33.33 | $49.25 | 22800 |
| 2025-08-04 | -27.08 | $49.28 | 67400 |
| 2025-08-01 | -28.89 | $49.25 | 100632 |
| 2025-07-31 | -53.33 | $49.14 | 56300 |
| 2025-07-30 | -66.67 | $49.08 | 37009 |
| 2025-07-29 | -57.78 | $49.12 | 82145 |
| 2025-07-28 | -80.00 | $49.02 | 39531 |
| 2025-07-25 | -84.44 | $49.00 | 54205 |
| 2025-07-24 | -84.44 | $49.00 | 104520 |
| 2025-07-23 | -84.44 | $49.00 | 112034 |
| 2025-07-22 | -97.50 | $48.99 | 40038 |
| 2025-07-21 | -72.97 | $49.11 | 82018 |
| 2025-07-18 | -86.49 | $49.06 | 20900 |
| 2025-07-17 | -78.79 | $49.12 | 102408 |
| 2025-07-16 | -100.00 | $49.14 | 89818 |
| 2025-07-15 | -76.67 | $49.17 | 44600 |
| 2025-07-14 | -38.71 | $49.28 | 73446 |
| 2025-07-11 | -51.61 | $49.24 | 85500 |
| 2025-07-10 | -27.27 | $49.31 | 26110 |
| 2025-07-09 | -30.30 | $49.30 | 58900 |
| 2025-07-08 | -28.95 | $49.29 | 85900 |
| 2025-07-07 | -25.00 | $49.30 | 126000 |
| 2025-07-03 | -22.50 | $49.31 | 12537 |
| 2025-07-02 | -25.00 | $49.30 | 52433 |
| 2025-07-01 | -27.50 | $49.29 | 37108 |
| 2025-06-30 | -30.00 | $49.28 | 47112 |
| 2025-06-27 | -42.50 | $49.23 | 27300 |
| 2025-06-26 | -47.50 | $49.21 | 28000 |
| 2025-06-25 | -55.00 | $49.18 | 30701 |
| 2025-06-24 | -55.00 | $49.18 | 17000 |
| 2025-06-23 | -25.00 | $49.30 | 54131 |
| 2025-06-20 | -33.33 | $49.25 | 16326 |
| 2025-06-18 | -51.11 | $49.17 | 18436 |
| 2025-06-17 | -42.22 | $49.21 | 68120 |
| 2025-06-16 | -45.45 | $49.19 | 115700 |
| 2025-06-13 | -54.55 | $49.15 | 35100 |
| 2025-06-12 | -50.00 | $49.17 | 34438 |
| 2025-06-11 | -56.52 | $49.15 | 62034 |
| 2025-06-10 | -67.39 | $49.10 | 24500 |
| 2025-06-09 | -54.35 | $49.16 | 37900 |
| 2025-06-06 | -86.96 | $49.01 | 17000 |
| 2025-06-05 | -58.70 | $49.14 | 41900 |
| 2025-06-04 | -76.09 | $49.06 | 70700 |
| 2025-06-03 | -78.26 | $49.05 | 71900 |
| 2025-06-02 | -73.91 | $49.07 | 46100 |
| 2025-05-30 | -56.52 | $49.15 | 23043 |
| 2025-05-29 | -54.35 | $49.16 | 37824 |
| 2025-05-28 | -60.87 | $49.13 | 89819 |
| 2025-05-27 | -50.00 | $49.18 | 89809 |
| 2025-05-23 | -73.91 | $49.07 | 36738 |
| 2025-05-22 | -91.30 | $48.99 | 12800 |
| 2025-05-21 | -68.09 | $49.09 | 68714 |
| 2025-05-20 | -40.98 | $49.16 | 33700 |
| 2025-05-19 | -7.79 | $49.35 | 69338 |
| 2025-05-16 | -14.29 | $49.30 | 42500 |
| 2025-05-15 | -11.69 | $49.32 | 58700 |
| 2025-05-14 | -28.57 | $49.19 | 42015 |
| 2025-05-13 | -10.81 | $49.30 | 35500 |
| 2025-05-12 | -22.97 | $49.21 | 132911 |
| 2025-05-09 | -5.19 | $49.31 | 27346 |
| 2025-05-08 | -5.11 | $49.33 | 53617 |
| 2025-05-07 | -6.54 | $49.30 | 9100 |
| 2025-05-06 | -9.15 | $49.26 | 51600 |
| 2025-05-05 | -27.78 | $49.17 | 32800 |
| 2025-05-02 | -40.72 | $49.18 | 68200 |
| 2025-05-01 | -41.63 | $49.16 | 54600 |
| 2025-04-30 | -37.56 | $49.25 | 28600 |
| 2025-04-29 | -43.44 | $49.12 | 32900 |
| 2025-04-28 | -46.61 | $49.05 | 87700 |
| 2025-04-25 | -42.08 | $49.15 | 32109 |
| 2025-04-24 | -46.15 | $49.06 | 40100 |
| 2025-04-23 | -56.11 | $48.84 | 79100 |
| 2025-04-22 | -61.54 | $48.72 | 98300 |
| 2025-04-21 | -54.30 | $48.88 | 63737 |
| 2025-04-17 | -49.77 | $48.98 | 67900 |
| 2025-04-16 | -48.42 | $49.01 | 24901 |
| 2025-04-15 | -48.42 | $49.01 | 32518 |
| 2025-04-14 | -54.75 | $48.87 | 53908 |
| 2025-04-11 | -67.42 | $48.59 | 104914 |
| 2025-04-10 | -59.73 | $48.76 | 149707 |
| 2025-04-09 | -53.85 | $48.89 | 91300 |
| 2025-04-08 | -89.81 | $48.81 | 138900 |
| 2025-04-07 | -100.00 | $49.18 | 153300 |
| 2025-04-04 | -47.83 | $49.83 | 36900 |
| 2025-04-03 | -50.00 | $49.81 | 24828 |
| 2025-04-02 | -68.48 | $49.64 | 47800 |
| 2025-04-01 | -63.54 | $49.70 | 27826 |
| 2025-03-31 | -75.96 | $49.60 | 30600 |
| 2025-03-28 | -78.85 | $49.57 | 46504 |
| 2025-03-27 | -97.12 | $49.38 | 55000 |
| 2025-03-26 | -97.78 | $49.51 | 42406 |
| 2025-03-25 | -97.26 | $49.68 | 15005 |
| 2025-03-24 | -98.31 | $49.81 | 78139 |
| 2025-03-21 | -88.68 | $49.92 | 20036 |
| 2025-03-20 | -83.02 | $49.95 | 5747 |
| 2025-03-19 | -79.25 | $49.97 | 34415 |
| 2025-03-18 | -77.36 | $49.98 | 38600 |
| 2025-03-17 | -75.47 | $49.99 | 23200 |
| 2025-03-14 | -66.04 | $50.04 | 19600 |
| 2025-03-13 | -79.25 | $49.97 | 20222 |
| 2025-03-12 | -71.15 | $50.02 | 22000 |
| 2025-03-11 | -61.22 | $50.09 | 24700 |
| 2025-03-10 | -30.61 | $50.24 | 43200 |
| 2025-03-07 | -57.14 | $50.11 | 51800 |
| 2025-03-06 | -46.94 | $50.16 | 37423 |
| 2025-03-05 | -38.78 | $50.20 | 35700 |
| 2025-03-04 | -32.65 | $50.23 | 23700 |
| 2025-03-03 | -8.16 | $50.35 | 22004 |
| 2025-02-28 | 0.00 | $50.38 | 30134 |
| 2025-02-27 | -22.22 | $50.25 | 12521 |
| 2025-02-26 | -26.32 | $50.28 | 13205 |
| 2025-02-25 | -29.82 | $50.26 | 41312 |
| 2025-02-24 | -49.12 | $50.15 | 9744 |
| 2025-02-21 | -50.00 | $50.14 | 48000 |
| 2025-02-20 | -65.57 | $50.03 | 27430 |
| 2025-02-19 | -62.30 | $50.05 | 24600 |
| 2025-02-18 | -59.02 | $50.07 | 12500 |
| 2025-02-14 | -50.82 | $50.12 | 28200 |
| 2025-02-13 | -50.00 | $50.05 | 16348 |
| 2025-02-12 | -63.16 | $49.95 | 43041 |
| 2025-02-11 | -37.65 | $50.11 | 19100 |
| 2025-02-10 | -34.12 | $50.14 | 17024 |
| 2025-02-07 | -35.29 | $50.13 | 33200 |
| 2025-02-06 | -31.76 | $50.16 | 65829 |
| 2025-02-05 | -30.59 | $50.17 | 57100 |
| 2025-02-04 | -40.00 | $50.09 | 91600 |
| 2025-02-03 | -41.18 | $50.08 | 134129 |
| 2025-01-31 | -45.88 | $50.04 | 26000 |
| 2025-01-30 | -44.71 | $50.05 | 22733 |
| 2025-01-29 | -52.94 | $49.98 | 497300 |
| 2025-01-28 | -21.05 | $50.03 | 56825 |
| 2025-01-27 | -17.54 | $50.05 | 70200 |
| 2025-01-24 | -38.60 | $49.93 | 41900 |
| 2025-01-23 | -49.12 | $49.87 | 96000 |
| 2025-01-22 | -42.11 | $49.91 | 33921 |
| 2025-01-21 | -12.28 | $50.08 | 35100 |
| 2025-01-17 | -48.33 | $49.89 | 18800 |
| 2025-01-16 | -70.89 | $49.81 | 57900 |
| 2025-01-15 | -75.51 | $49.82 | 25018 |
| 2025-01-14 | -90.00 | $49.70 | 84500 |
| 2025-01-13 | -98.21 | $49.68 | 52037 |
| 2025-01-10 | -88.89 | $49.82 | 122605 |
| 2025-01-08 | -76.85 | $49.95 | 71900 |
| 2025-01-07 | -69.44 | $50.03 | 105902 |
| 2025-01-06 | -64.81 | $50.08 | 21435 |
| 2025-01-03 | -65.74 | $50.07 | 44119 |
| 2025-01-02 | -67.86 | $50.06 | 26900 |
| 2024-12-31 | -68.75 | $50.05 | 21200 |
| 2024-12-30 | -76.42 | $49.99 | 110411 |
| 2024-12-27 | -82.11 | $49.92 | 28300 |
| 2024-12-26 | -82.11 | $49.92 | 68200 |
| 2024-12-24 | -82.11 | $49.92 | 8900 |
| 2024-12-23 | -82.93 | $49.91 | 641600 |
| 2024-12-20 | -85.98 | $50.01 | 48200 |
| 2024-12-19 | -93.46 | $49.93 | 60900 |
| 2024-12-18 | -100.00 | $50.03 | 51020 |
| 2024-12-17 | -94.74 | $50.21 | 20016 |
| 2024-12-16 | -58.57 | $50.52 | 16800 |
| 2024-12-13 | -64.29 | $50.48 | 22000 |
| 2024-12-12 | -55.71 | $50.54 | 9949 |
| 2024-12-11 | -42.86 | $50.63 | 10100 |
| 2024-12-10 | -34.29 | $50.69 | 18200 |
| 2024-12-09 | -30.00 | $50.72 | 10700 |
| 2024-12-06 | -28.57 | $50.73 | 25942 |
| 2024-12-05 | -26.67 | $50.69 | 8400 |
| 2024-12-04 | -23.08 | $50.72 | 16231 |
| 2024-12-03 | -27.47 | $50.68 | 23642 |
| 2024-12-02 | -28.57 | $50.67 | 21300 |
| 2024-11-29 | -6.25 | $50.62 | 2328 |
| 2024-11-27 | -17.19 | $50.55 | 15540 |
| 2024-11-26 | -22.41 | $50.47 | 19725 |
| 2024-11-25 | -27.59 | $50.44 | 21107 |
| 2024-11-22 | -36.21 | $50.39 | 16140 |
| 2024-11-21 | -37.93 | $50.38 | 9300 |
| 2024-11-20 | -43.10 | $50.35 | 11309 |
| 2024-11-19 | -41.38 | $50.36 | 24700 |
| 2024-11-18 | -1.72 | $50.59 | 16833 |
| 2024-11-15 | -40.85 | $50.44 | 11612 |
| 2024-11-14 | -54.93 | $50.34 | 7300 |
| 2024-11-13 | -57.75 | $50.32 | 156300 |
| 2024-11-12 | -62.34 | $50.31 | 8927 |
| 2024-11-11 | -53.25 | $50.38 | 30630 |
| 2024-11-08 | -53.25 | $50.38 | 11000 |
| 2024-11-07 | -80.52 | $50.17 | 12700 |
| 2024-11-06 | -98.70 | $50.03 | 34810 |
| 2024-11-05 | -59.42 | $50.38 | 10039 |
| 2024-11-04 | -65.22 | $50.34 | 16426 |
| 2024-11-01 | -78.26 | $50.25 | 27639 |
| 2024-10-31 | -78.26 | $50.25 | 4600 |
| 2024-10-30 | -76.81 | $50.26 | 22404 |
| 2024-10-29 | -76.81 | $50.26 | 18500 |
| 2024-10-28 | -81.16 | $50.23 | 12833 |
| 2024-10-25 | -79.71 | $50.24 | 7900 |
| 2024-10-24 | -81.16 | $50.23 | 84508 |
| 2024-10-23 | -100.00 | $50.13 | 10800 |
| 2024-10-22 | -97.96 | $50.31 | 28201 |
| 2024-10-21 | -75.00 | $50.52 | 43120 |
| 2024-10-18 | -52.78 | $50.60 | 7900 |
| 2024-10-17 | -58.33 | $50.58 | 3225 |
| 2024-10-16 | -44.44 | $50.63 | 21813 |
| 2024-10-15 | -40.00 | $50.64 | 2600 |
| 2024-10-14 | -77.14 | $50.51 | 2100 |
| 2024-10-11 | -62.86 | $50.56 | 44600 |
| 2024-10-10 | -80.77 | $50.57 | 30117 |
| 2024-10-09 | -92.00 | $50.56 | 79009 |
| 2024-10-08 | -84.00 | $50.60 | 17900 |
| 2024-10-07 | -88.00 | $50.58 | 59300 |
| 2024-10-04 | -82.00 | $50.61 | 5833 |
| 2024-10-03 | -56.00 | $50.74 | 13300 |
| 2024-10-02 | -54.00 | $50.75 | 18526 |
| 2024-10-01 | -49.06 | $50.76 | 11211 |
| 2024-09-30 | -59.65 | $50.68 | 18900 |
| 2024-09-27 | -51.72 | $50.72 | 11313 |
| 2024-09-26 | -65.52 | $50.64 | 14900 |
| 2024-09-25 | -65.52 | $50.64 | 25400 |
| 2024-09-24 | -63.79 | $50.65 | 12643 |
| 2024-09-23 | -65.52 | $50.64 | 20300 |
| 2024-09-20 | -65.52 | $50.64 | 6900 |
| 2024-09-19 | -62.30 | $50.64 | 18014 |
| 2024-09-18 | -62.30 | $50.64 | 8900 |
| 2024-09-17 | -62.30 | $50.64 | 47313 |
| 2024-09-16 | -47.54 | $50.73 | 13100 |
| 2024-09-13 | -49.18 | $50.72 | 20300 |
| 2024-09-12 | -49.18 | $50.72 | 26400 |
| 2024-09-11 | -31.82 | $50.71 | 100644 |
| 2024-09-10 | -13.89 | $50.72 | 54500 |
| 2024-09-09 | -25.00 | $50.68 | 57647 |
| 2024-09-06 | -6.45 | $50.70 | 25228 |
| 2024-09-05 | -6.90 | $50.64 | 14700 |
| 2024-09-04 | -25.93 | $50.57 | 54600 |
| 2024-09-03 | -58.06 | $50.50 | 14000 |
| 2024-08-30 | -74.36 | $50.47 | 31900 |
| 2024-08-29 | -69.23 | $50.49 | 15614 |
| 2024-08-28 | -70.00 | $50.48 | 6641 |
| 2024-08-27 | -61.36 | $50.49 | 12900 |
| 2024-08-26 | -53.19 | $50.51 | 14000 |
| 2024-08-23 | -46.81 | $50.54 | 5910 |
| 2024-08-22 | -65.96 | $50.45 | 85419 |
| 2024-08-21 | -46.55 | $50.49 | 16800 |
| 2024-08-20 | -51.72 | $50.46 | 43100 |
| 2024-08-19 | -39.66 | $50.53 | 4715 |
| 2024-08-16 | -37.93 | $50.54 | 59500 |
| 2024-08-15 | -41.38 | $50.52 | 25801 |
| 2024-08-14 | -24.14 | $50.62 | 13800 |
| 2024-08-13 | -29.31 | $50.59 | 20800 |
| 2024-08-12 | -32.76 | $50.57 | 20523 |
| 2024-08-09 | -44.83 | $50.50 | 10911 |
| 2024-08-08 | -48.28 | $50.48 | 62645 |
| 2024-08-07 | -37.93 | $50.54 | 2847 |
| 2024-08-06 | -13.79 | $50.68 | 21531 |
| 2024-08-05 | -12.07 | $50.69 | 20444 |
| 2024-08-02 | -5.88 | $50.66 | 9827 |
| 2024-08-01 | -54.90 | $50.40 | 13643 |
| 2024-07-31 | -46.43 | $50.42 | 3325 |
| 2024-07-30 | -53.97 | $50.34 | 38419 |
| 2024-07-29 | -48.53 | $50.35 | 21600 |
| 2024-07-26 | -50.00 | $50.34 | 7400 |
| 2024-07-25 | -72.06 | $50.19 | 45745 |
| 2024-07-24 | -63.24 | $50.25 | 18919 |
| 2024-07-23 | -57.35 | $50.29 | 16800 |
| 2024-07-22 | -63.24 | $50.25 | 6102 |
| 2024-07-19 | -51.47 | $50.33 | 15648 |
| 2024-07-18 | -57.35 | $50.29 | 10300 |
| 2024-07-17 | -58.82 | $50.28 | 16720 |
| 2024-07-16 | -54.41 | $50.31 | 10739 |
| 2024-07-15 | -52.94 | $50.32 | 36816 |
| 2024-07-12 | -48.53 | $50.35 | 34100 |
| 2024-07-11 | -47.83 | $50.35 | 10802 |
| 2024-07-10 | -56.52 | $50.29 | 19642 |
| 2024-07-09 | -30.00 | $50.28 | 15500 |
| 2024-07-08 | -34.00 | $50.26 | 10421 |
| 2024-07-05 | -26.00 | $50.30 | 39930 |
| 2024-07-03 | -44.00 | $50.21 | 2247 |
| 2024-07-02 | -58.49 | $50.12 | 40900 |
| 2024-07-01 | -65.52 | $50.05 | 13800 |
| 2024-06-28 | -47.95 | $50.08 | 22837 |
| 2024-06-27 | -38.36 | $50.15 | 8700 |
| 2024-06-26 | -36.99 | $50.16 | 9600 |
| 2024-06-25 | -32.88 | $50.19 | 20047 |
| 2024-06-24 | -32.88 | $50.19 | 12400 |
| 2024-06-21 | -36.99 | $50.16 | 24543 |
| 2024-06-20 | -34.25 | $50.18 | 16300 |
| 2024-06-18 | -32.88 | $50.19 | 28300 |
| 2024-06-17 | -23.29 | $50.26 | 37200 |
| 2024-06-14 | 0.00 | $50.30 | 14845 |
| 2024-06-13 | -9.38 | $50.28 | 15400 |
| 2024-06-12 | -26.47 | $50.20 | 37302 |
| 2024-06-11 | -48.53 | $50.05 | 5500 |
| 2024-06-10 | -51.47 | $50.03 | 50325 |
| 2024-06-07 | -50.00 | $50.04 | 12600 |
| 2024-06-06 | -41.18 | $50.10 | 45100 |
| 2024-06-05 | -48.53 | $50.05 | 35123 |
| 2024-06-04 | -61.76 | $49.96 | 18100 |
| 2024-06-03 | -73.53 | $49.88 | 6124 |
| 2024-05-31 | -82.35 | $49.82 | 8801 |
| 2024-05-30 | -96.88 | $49.76 | 31500 |
| 2024-05-29 | -95.31 | $49.77 | 21317 |
| 2024-05-28 | -88.33 | $49.85 | 14023 |
| 2024-05-24 | -95.00 | $49.81 | 59842 |
| 2024-05-23 | -93.33 | $49.82 | 18617 |
| 2024-05-22 | -85.71 | $49.96 | 15632 |
| 2024-05-21 | -86.05 | $50.01 | 20200 |
| 2024-05-20 | -41.86 | $50.20 | 8003 |
| 2024-05-17 | -32.56 | $50.24 | 30501 |
| 2024-05-16 | -18.60 | $50.30 | 7631 |
| 2024-05-15 | -9.30 | $50.34 | 15243 |
| 2024-05-14 | -13.16 | $50.28 | 15117 |
| 2024-05-13 | -10.91 | $50.27 | 32021 |
| 2024-05-10 | -10.91 | $50.27 | 19728 |
| 2024-05-09 | -5.45 | $50.30 | 10300 |
| 2024-05-08 | -3.77 | $50.29 | 8024 |
| 2024-05-07 | -1.92 | $50.29 | 17900 |
| 2024-05-06 | -46.75 | $50.19 | 5100 |
| 2024-05-03 | -46.75 | $50.19 | 64700 |
| 2024-05-02 | -59.74 | $50.09 | 23119 |
| 2024-05-01 | -62.34 | $50.07 | 13500 |
| 2024-04-30 | -68.83 | $50.02 | 49448 |
| 2024-04-29 | -65.43 | $50.06 | 20700 |
| 2024-04-26 | -71.60 | $50.01 | 50300 |
| 2024-04-25 | -72.94 | $50.01 | 12806 |
| 2024-04-24 | -61.18 | $50.11 | 9500 |
| 2024-04-23 | -63.53 | $50.09 | 22100 |
| 2024-04-22 | -63.53 | $50.09 | 5400 |
| 2024-04-19 | -64.71 | $50.08 | 13518 |
| 2024-04-18 | -64.71 | $50.08 | 24649 |
| 2024-04-17 | -71.76 | $50.02 | 8135 |
| 2024-04-16 | -81.18 | $49.94 | 50716 |
| 2024-04-15 | -84.21 | $50.17 | 39400 |
| 2024-04-12 | -81.58 | $50.19 | 6049 |
| 2024-04-11 | -95.24 | $50.09 | 17323 |
| 2024-04-10 | -98.94 | $50.06 | 26008 |
| 2024-04-09 | -64.71 | $50.44 | 16842 |
| 2024-04-08 | -91.76 | $50.21 | 12900 |
| 2024-04-05 | -89.41 | $50.23 | 5500 |
| 2024-04-04 | -82.35 | $50.29 | 18800 |
| 2024-04-03 | -91.76 | $50.21 | 28400 |
| 2024-04-02 | -94.52 | $50.30 | 15200 |
| 2024-04-01 | -92.65 | $50.36 | 11700 |
| 2024-03-28 | -89.06 | $50.42 | 7000 |
| 2024-03-27 | -85.94 | $50.44 | 26419 |
| 2024-03-26 | -87.50 | $50.43 | 52645 |
| 2024-03-25 | -77.97 | $50.53 | 25000 |
| 2024-03-22 | -80.00 | $50.55 | 27500 |
| 2024-03-21 | -96.36 | $50.46 | 30600 |
| 2024-03-20 | -87.04 | $50.52 | 14931 |
| 2024-03-19 | -83.67 | $50.58 | 21125 |
| 2024-03-18 | -69.39 | $50.65 | 29900 |
| 2024-03-15 | -73.47 | $50.63 | 25500 |
| 2024-03-14 | -75.51 | $50.62 | 36500 |
| 2024-03-13 | -59.18 | $50.70 | 43416 |
| 2024-03-12 | -55.56 | $50.66 | 17245 |
| 2024-03-11 | -38.89 | $50.72 | 34809 |
| 2024-03-08 | -48.57 | $50.68 | 18600 |
| 2024-03-07 | -28.57 | $50.75 | 46119 |
| 2024-03-06 | -57.14 | $50.65 | 11704 |
| 2024-03-05 | -45.71 | $50.69 | 23800 |
| 2024-03-04 | -74.29 | $50.59 | 32626 |
| 2024-03-01 | -65.71 | $50.62 | 22101 |
| 2024-02-29 | -54.29 | $50.66 | 32638 |
| 2024-02-28 | -65.71 | $50.62 | 29116 |
| 2024-02-27 | -80.00 | $50.57 | 7700 |
| 2024-02-26 | -85.71 | $50.55 | 28223 |
| 2024-02-23 | -66.67 | $50.57 | 17343 |
| 2024-02-22 | -80.95 | $50.51 | 31810 |
| 2024-02-21 | -72.73 | $50.53 | 39416 |
| 2024-02-20 | -47.73 | $50.64 | 24000 |
| 2024-02-16 | -35.71 | $50.68 | 14700 |
| 2024-02-15 | -47.62 | $50.63 | 19500 |
| 2024-02-14 | -50.00 | $50.62 | 25300 |
| 2024-02-13 | -76.19 | $50.51 | 11605 |
| 2024-02-12 | -38.10 | $50.67 | 14500 |
| 2024-02-09 | -50.00 | $50.62 | 68611 |
| 2024-02-08 | -57.14 | $50.59 | 4813 |
| 2024-02-07 | -52.38 | $50.61 | 8935 |
| 2024-02-06 | -47.62 | $50.63 | 25531 |
| 2024-02-05 | -59.52 | $50.58 | 14000 |
| 2024-02-02 | -40.91 | $50.67 | 26600 |
| 2024-02-01 | -11.36 | $50.80 | 44707 |
| 2024-01-31 | -25.00 | $50.74 | 3700 |
| 2024-01-30 | -56.82 | $50.60 | 26040 |
| 2024-01-29 | -64.58 | $50.58 | 16400 |
| 2024-01-26 | -83.33 | $50.49 | 9100 |
| 2024-01-25 | -75.00 | $50.53 | 33127 |
| 2024-01-24 | -95.83 | $50.43 | 24943 |
| 2024-01-23 | -87.23 | $50.48 | 24749 |
| 2024-01-22 | -78.72 | $50.52 | 13600 |
| 2024-01-19 | -93.62 | $50.45 | 38100 |
| 2024-01-18 | -79.59 | $50.50 | 37746 |
| 2024-01-17 | -67.35 | $50.56 | 41100 |
| 2024-01-16 | -48.98 | $50.65 | 30940 |
| 2024-01-12 | -38.78 | $50.70 | 9300 |
| 2024-01-11 | -30.77 | $50.73 | 20700 |
| 2024-01-10 | -33.85 | $50.67 | 28703 |
| 2024-01-09 | -26.15 | $50.72 | 47400 |
| 2024-01-08 | -21.54 | $50.75 | 26034 |
| 2024-01-05 | -32.31 | $50.68 | 22703 |
| 2024-01-04 | -27.69 | $50.71 | 22618 |
| 2024-01-03 | -29.23 | $50.70 | 26712 |
| 2024-01-02 | -32.91 | $50.63 | 10900 |
| 2023-12-29 | -17.86 | $50.74 | 62000 |
| 2023-12-28 | -20.00 | $50.66 | 32503 |
| 2023-12-27 | -13.33 | $50.72 | 16007 |
| 2023-12-26 | -18.18 | $50.64 | 10530 |
| 2023-12-22 | -21.82 | $50.60 | 10912 |
| 2023-12-21 | -20.87 | $50.60 | 46200 |
| 2023-12-20 | -13.04 | $50.69 | 38800 |
| 2023-12-19 | -15.25 | $50.61 | 138827 |
| 2023-12-18 | -2.54 | $50.76 | 35500 |
| 2023-12-15 | -1.77 | $50.72 | 21123 |
| 2023-12-14 | -2.63 | $50.71 | 20427 |
| 2023-12-13 | -2.75 | $50.57 | 48041 |
| 2023-12-12 | -12.62 | $50.39 | 19113 |
| 2023-12-11 | -7.50 | $50.39 | 27400 |
| 2023-12-08 | -7.69 | $50.36 | 21846 |
| 2023-12-07 | -3.15 | $50.41 | 34224 |
| 2023-12-06 | -2.46 | $50.37 | 7724 |
| 2023-12-05 | -2.52 | $50.32 | 58500 |
| 2023-12-04 | -0.83 | $50.20 | 17200 |
| 2023-12-01 | -1.65 | $50.19 | 14600 |
| 2023-11-30 | -3.57 | $50.07 | 3700 |
| 2023-11-29 | -3.82 | $50.06 | 35344 |
| 2023-11-28 | -8.33 | $49.87 | 140200 |
| 2023-11-27 | -4.05 | $49.81 | 15140 |
| 2023-11-24 | -12.16 | $49.69 | 9117 |
| 2023-11-22 | -8.22 | $49.73 | 8600 |
| 2023-11-21 | -7.80 | $49.69 | 10400 |
| 2023-11-20 | -3.55 | $49.75 | 36200 |
| 2023-11-17 | -5.88 | $49.67 | 14000 |
| 2023-11-16 | -3.13 | $49.63 | 90400 |
| 2023-11-15 | -7.44 | $49.51 | 11200 |
| 2023-11-14 | -6.61 | $49.52 | 29200 |
| 2023-11-13 | -13.21 | $49.31 | 75545 |
| 2023-11-10 | -11.32 | $49.33 | 1000 |
| 2023-11-09 | -25.47 | $49.18 | 41824 |
| 2023-11-08 | -3.30 | $49.27 | 14519 |
| 2023-11-07 | 0.00 | $49.27 | 10421 |
| 2023-11-06 | -14.86 | $49.02 | 7900 |
| 2023-11-03 | -12.16 | $49.04 | 8600 |
| 2023-11-02 | -39.19 | $48.84 | 6100 |
| 2023-11-01 | -68.92 | $48.62 | 18300 |
| 2023-10-31 | -86.49 | $48.49 | 40900 |
| 2023-10-30 | -86.49 | $48.49 | 10300 |
| 2023-10-27 | -93.94 | $48.51 | 26910 |
| 2023-10-26 | -84.85 | $48.57 | 7906 |
| 2023-10-25 | -90.91 | $48.53 | 31100 |
| 2023-10-24 | -83.05 | $48.64 | 27700 |
| 2023-10-23 | -85.19 | $48.67 | 92000 |
| 2023-10-20 | -91.78 | $48.65 | 107300 |
| 2023-10-19 | -91.86 | $48.66 | 40100 |
| 2023-10-18 | -72.94 | $48.83 | 41300 |
| 2023-10-17 | -75.26 | $48.84 | 20208 |
| 2023-10-16 | -60.95 | $49.01 | 17100 |
| 2023-10-13 | -55.96 | $49.08 | 39016 |
| 2023-10-12 | -64.35 | $49.01 | 13100 |
| 2023-10-11 | -59.13 | $49.07 | 900 |
| 2023-10-10 | -76.52 | $48.87 | 9900 |
| 2023-10-09 | -79.13 | $48.84 | 7100 |
| 2023-10-06 | -91.30 | $48.70 | 42142 |
| 2023-10-05 | -80.87 | $48.82 | 20800 |
| 2023-10-04 | -85.22 | $48.77 | 19415 |
| 2023-10-03 | -99.06 | $48.72 | 23420 |
| 2023-10-02 | -94.17 | $48.80 | 19043 |
| 2023-09-29 | -95.65 | $48.90 | 15901 |
| 2023-09-28 | -97.44 | $48.89 | 23046 |
| 2023-09-27 | -94.17 | $49.06 | 20704 |
| 2023-09-26 | -93.20 | $49.07 | 7634 |
| 2023-09-25 | -89.32 | $49.11 | 10000 |
| 2023-09-22 | -87.95 | $49.30 | 33800 |
| 2023-09-21 | -100.00 | $49.36 | 13124 |
| 2023-09-20 | -92.73 | $49.52 | 32900 |
| 2023-09-19 | -100.00 | $49.52 | 36125 |
| 2023-09-18 | -81.82 | $49.67 | 19704 |
| 2023-09-15 | -88.46 | $49.65 | 11504 |
| 2023-09-14 | -90.38 | $49.64 | 14800 |
| 2023-09-13 | -73.08 | $49.73 | 2629 |
| 2023-09-12 | -86.54 | $49.66 | 17000 |
| 2023-09-11 | -78.85 | $49.70 | 9700 |
| 2023-09-08 | -76.92 | $49.71 | 7905 |
| 2023-09-07 | -76.92 | $49.71 | 11500 |
| 2023-09-06 | -93.18 | $49.70 | 10241 |
| 2023-09-05 | -86.36 | $49.73 | 15400 |
| 2023-09-01 | -77.27 | $49.77 | 56200 |
| 2023-08-31 | -63.64 | $49.83 | 52700 |
| 2023-08-30 | -79.55 | $49.76 | 12700 |
| 2023-08-29 | -73.33 | $49.79 | 10846 |
| 2023-08-28 | -89.36 | $49.72 | 28500 |
| 2023-08-25 | -88.24 | $49.73 | 53616 |
| 2023-08-24 | -93.90 | $49.72 | 17900 |
| 2023-08-23 | -96.10 | $49.75 | 9932 |
| 2023-08-22 | -97.59 | $49.74 | 28026 |
| 2023-08-21 | -98.73 | $49.77 | 7100 |
| 2023-08-18 | -93.33 | $49.85 | 10800 |
| 2023-08-17 | -89.33 | $49.88 | 11300 |
| 2023-08-16 | -85.33 | $49.91 | 2228 |
| 2023-08-15 | -84.00 | $49.92 | 20400 |
| 2023-08-14 | -88.00 | $49.89 | 15400 |
| 2023-08-11 | -86.67 | $49.90 | 4303 |
| 2023-08-10 | -84.00 | $49.92 | 9500 |
| 2023-08-09 | -84.00 | $49.92 | 34826 |
| 2023-08-08 | -97.33 | $49.82 | 49909 |
| 2023-08-07 | -92.96 | $49.89 | 2.5M |
| 2023-08-04 | -83.10 | $49.96 | 4902 |
| 2023-08-03 | -97.18 | $49.86 | 4000 |
| 2023-08-02 | -76.79 | $50.12 | 10223 |
| 2023-08-01 | -88.46 | $50.09 | 32600 |
| 2023-07-31 | -78.85 | $50.14 | 37600 |
| 2023-07-28 | -69.23 | $50.19 | 9900 |
| 2023-07-27 | -59.62 | $50.24 | 400 |
| 2023-07-26 | -48.08 | $50.30 | 9100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.72
2026-07-24
Close Price
$49.48
Vol: 52314Average Directional Index - Detailed Analysis
Minimum
5.21
Average
27.32
Maximum
81.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.72 | $49.48 | 52314 |
| 2026-07-23 | 11.91 | $49.42 | 102834 |
| 2026-07-22 | 10.00 | $49.65 | 30036 |
| 2026-07-21 | 8.66 | $49.75 | 29749 |
| 2026-07-20 | 7.57 | $49.95 | 45218 |
| 2026-07-17 | 7.34 | $49.96 | 26946 |
| 2026-07-16 | 7.28 | $50.02 | 87400 |
| 2026-07-15 | 7.45 | $50.04 | 27639 |
| 2026-07-14 | 7.81 | $50.07 | 13400 |
| 2026-07-13 | 8.07 | $50.01 | 38538 |
| 2026-07-10 | 8.34 | $50.09 | 18327 |
| 2026-07-09 | 8.64 | $50.08 | 47906 |
| 2026-07-08 | 8.83 | $50.05 | 58347 |
| 2026-07-07 | 9.16 | $50.12 | 51600 |
| 2026-07-06 | 9.36 | $50.19 | 91200 |
| 2026-07-02 | 9.17 | $50.21 | 66549 |
| 2026-07-01 | 8.91 | $50.18 | 46700 |
| 2026-06-30 | 9.06 | $50.18 | 25700 |
| 2026-06-29 | 8.89 | $50.17 | 76600 |
| 2026-06-26 | 8.76 | $50.13 | 91926 |
| 2026-06-25 | 8.90 | $50.11 | 23000 |
| 2026-06-24 | 9.15 | $50.08 | 35219 |
| 2026-06-23 | 9.53 | $50.03 | 38326 |
| 2026-06-22 | 9.91 | $50.17 | 76600 |
| 2026-06-18 | 10.27 | $50.21 | 44946 |
| 2026-06-17 | 10.10 | $50.08 | 67541 |
| 2026-06-16 | 10.23 | $50.12 | 43549 |
| 2026-06-15 | 10.43 | $50.13 | 111729 |
| 2026-06-12 | 10.63 | $50.10 | 35000 |
| 2026-06-11 | 11.16 | $50.15 | 81336 |
| 2026-06-10 | 11.50 | $50.15 | 41042 |
| 2026-06-09 | 11.85 | $50.16 | 33900 |
| 2026-06-08 | 12.42 | $50.14 | 34770 |
| 2026-06-05 | 13.07 | $50.16 | 42300 |
| 2026-06-04 | 13.66 | $50.17 | 27900 |
| 2026-06-03 | 14.24 | $50.15 | 57200 |
| 2026-06-02 | 14.94 | $50.16 | 36614 |
| 2026-06-01 | 15.49 | $50.11 | 40600 |
| 2026-05-29 | 16.27 | $50.05 | 56419 |
| 2026-05-28 | 17.05 | $49.97 | 69817 |
| 2026-05-27 | 17.28 | $49.92 | 103200 |
| 2026-05-26 | 17.61 | $49.89 | 111832 |
| 2026-05-22 | 17.71 | $49.75 | 43316 |
| 2026-05-21 | 17.14 | $49.74 | 96200 |
| 2026-05-20 | 16.16 | $49.75 | 91200 |
| 2026-05-19 | 15.29 | $49.70 | 93900 |
| 2026-05-18 | 13.99 | $49.86 | 97345 |
| 2026-05-15 | 13.29 | $49.84 | 27946 |
| 2026-05-14 | 12.55 | $49.98 | 17018 |
| 2026-05-13 | 12.61 | $49.99 | 56000 |
| 2026-05-12 | 12.67 | $50.03 | 93200 |
| 2026-05-11 | 12.73 | $50.07 | 59800 |
| 2026-05-08 | 13.32 | $50.10 | 105100 |
| 2026-05-07 | 13.98 | $50.08 | 65222 |
| 2026-05-06 | 14.57 | $50.10 | 159700 |
| 2026-05-05 | 15.33 | $50.08 | 82500 |
| 2026-05-04 | 15.83 | $49.99 | 97400 |
| 2026-05-01 | 16.19 | $50.04 | 71900 |
| 2026-04-30 | 17.02 | $50.06 | 57442 |
| 2026-04-29 | 17.83 | $50.03 | 93441 |
| 2026-04-28 | 18.69 | $50.14 | 88637 |
| 2026-04-27 | 19.41 | $50.13 | 51215 |
| 2026-04-24 | 20.00 | $50.15 | 70345 |
| 2026-04-23 | 20.76 | $50.11 | 40900 |
| 2026-04-22 | 21.57 | $50.14 | 41800 |
| 2026-04-21 | 22.32 | $50.10 | 26800 |
| 2026-04-20 | 23.19 | $50.23 | 18700 |
| 2026-04-17 | 23.53 | $50.22 | 58216 |
| 2026-04-16 | 23.90 | $50.12 | 41900 |
| 2026-04-15 | 24.99 | $50.08 | 105800 |
| 2026-04-14 | 26.13 | $50.14 | 90406 |
| 2026-04-13 | 27.11 | $50.19 | 96400 |
| 2026-04-10 | 28.39 | $50.15 | 33922 |
| 2026-04-09 | 29.68 | $50.19 | 61824 |
| 2026-04-08 | 31.07 | $50.13 | 80024 |
| 2026-04-07 | 32.52 | $50.01 | 79000 |
| 2026-04-06 | 33.17 | $49.98 | 94200 |
| 2026-04-02 | 33.88 | $49.98 | 34943 |
| 2026-04-01 | 34.15 | $49.92 | 122823 |
| 2026-03-31 | 34.32 | $49.85 | 50027 |
| 2026-03-30 | 33.99 | $49.79 | 85000 |
| 2026-03-27 | 33.40 | $49.72 | 56035 |
| 2026-03-26 | 32.06 | $49.72 | 78507 |
| 2026-03-25 | 30.71 | $49.81 | 32000 |
| 2026-03-24 | 29.44 | $49.72 | 42400 |
| 2026-03-23 | 27.69 | $50.04 | 61800 |
| 2026-03-20 | 26.38 | $50.01 | 42037 |
| 2026-03-19 | 25.08 | $50.20 | 19749 |
| 2026-03-18 | 24.34 | $50.27 | 59400 |
| 2026-03-17 | 23.83 | $50.33 | 31407 |
| 2026-03-16 | 23.46 | $50.29 | 68702 |
| 2026-03-13 | 23.07 | $50.30 | 76300 |
| 2026-03-12 | 22.27 | $50.19 | 84500 |
| 2026-03-11 | 21.42 | $50.36 | 18400 |
| 2026-03-10 | 21.22 | $50.42 | 41100 |
| 2026-03-09 | 21.31 | $50.45 | 43400 |
| 2026-03-06 | 21.56 | $50.48 | 60714 |
| 2026-03-05 | 21.83 | $50.50 | 43100 |
| 2026-03-04 | 22.32 | $50.52 | 81600 |
| 2026-03-03 | 22.83 | $50.48 | 76519 |
| 2026-03-02 | 23.37 | $50.68 | 47900 |
| 2026-02-27 | 23.69 | $50.75 | 33400 |
| 2026-02-26 | 23.10 | $50.73 | 38100 |
| 2026-02-25 | 22.69 | $50.70 | 74300 |
| 2026-02-24 | 22.26 | $50.69 | 28200 |
| 2026-02-23 | 22.01 | $50.66 | 57906 |
| 2026-02-20 | 21.80 | $50.63 | 40738 |
| 2026-02-19 | 21.80 | $50.62 | 60800 |
| 2026-02-18 | 21.85 | $50.59 | 62038 |
| 2026-02-17 | 21.96 | $50.71 | 47200 |
| 2026-02-13 | 20.89 | $50.66 | 47008 |
| 2026-02-12 | 19.85 | $50.67 | 123610 |
| 2026-02-11 | 18.75 | $50.60 | 48100 |
| 2026-02-10 | 18.27 | $50.61 | 26300 |
| 2026-02-09 | 17.35 | $50.57 | 26600 |
| 2026-02-06 | 16.70 | $50.55 | 21400 |
| 2026-02-05 | 16.15 | $50.55 | 34328 |
| 2026-02-04 | 15.56 | $50.47 | 41802 |
| 2026-02-03 | 15.18 | $50.46 | 38829 |
| 2026-02-02 | 15.17 | $50.45 | 28730 |
| 2026-01-30 | 15.23 | $50.42 | 19700 |
| 2026-01-29 | 15.42 | $50.40 | 49200 |
| 2026-01-28 | 15.77 | $50.38 | 50900 |
| 2026-01-27 | 15.70 | $50.36 | 31135 |
| 2026-01-26 | 15.69 | $50.35 | 106106 |
| 2026-01-23 | 15.68 | $50.35 | 385517 |
| 2026-01-22 | 15.85 | $50.33 | 15840 |
| 2026-01-21 | 16.28 | $50.32 | 19643 |
| 2026-01-20 | 16.80 | $50.34 | 46900 |
| 2026-01-16 | 17.20 | $50.42 | 22700 |
| 2026-01-15 | 17.17 | $50.40 | 60106 |
| 2026-01-14 | 16.81 | $50.38 | 41414 |
| 2026-01-13 | 16.70 | $50.30 | 44400 |
| 2026-01-12 | 16.75 | $50.33 | 36000 |
| 2026-01-09 | 16.86 | $50.31 | 44400 |
| 2026-01-08 | 17.04 | $50.28 | 65803 |
| 2026-01-07 | 17.38 | $50.25 | 51915 |
| 2026-01-06 | 17.91 | $50.16 | 33429 |
| 2026-01-05 | 18.69 | $50.12 | 25800 |
| 2026-01-02 | 19.38 | $50.11 | 63200 |
| 2025-12-31 | 19.91 | $50.08 | 15224 |
| 2025-12-30 | 20.33 | $50.05 | 81015 |
| 2025-12-29 | 20.70 | $50.04 | 70816 |
| 2025-12-26 | 20.97 | $50.06 | 39600 |
| 2025-12-24 | 21.06 | $50.03 | 24000 |
| 2025-12-23 | 21.24 | $50.00 | 27110 |
| 2025-12-22 | 21.24 | $50.03 | 86337 |
| 2025-12-19 | 21.28 | $50.01 | 156817 |
| 2025-12-18 | 21.33 | $49.98 | 74114 |
| 2025-12-17 | 20.56 | $49.98 | 60431 |
| 2025-12-16 | 19.48 | $49.91 | 59400 |
| 2025-12-15 | 18.13 | $50.12 | 69200 |
| 2025-12-12 | 17.35 | $50.02 | 202629 |
| 2025-12-11 | 16.30 | $50.13 | 99347 |
| 2025-12-10 | 16.09 | $50.11 | 74800 |
| 2025-12-09 | 15.87 | $50.10 | 30532 |
| 2025-12-08 | 16.70 | $50.11 | 38100 |
| 2025-12-05 | 17.41 | $50.14 | 31944 |
| 2025-12-04 | 18.31 | $50.14 | 48600 |
| 2025-12-03 | 19.18 | $50.10 | 40723 |
| 2025-12-02 | 20.09 | $50.15 | 116600 |
| 2025-12-01 | 20.63 | $50.17 | 40625 |
| 2025-11-28 | 21.20 | $50.21 | 11300 |
| 2025-11-26 | 21.97 | $50.11 | 33300 |
| 2025-11-25 | 23.05 | $50.12 | 15802 |
| 2025-11-24 | 24.26 | $50.07 | 91210 |
| 2025-11-21 | 25.47 | $50.07 | 53000 |
| 2025-11-20 | 26.68 | $50.16 | 67300 |
| 2025-11-19 | 27.36 | $50.14 | 38200 |
| 2025-11-18 | 28.07 | $50.09 | 59440 |
| 2025-11-17 | 29.20 | $50.14 | 51621 |
| 2025-11-14 | 29.99 | $50.10 | 27100 |
| 2025-11-13 | 30.82 | $50.16 | 29900 |
| 2025-11-12 | 31.30 | $50.18 | 10400 |
| 2025-11-11 | 31.56 | $50.21 | 37622 |
| 2025-11-10 | 31.92 | $50.17 | 32800 |
| 2025-11-07 | 32.56 | $50.13 | 39200 |
| 2025-11-06 | 33.34 | $50.12 | 30300 |
| 2025-11-05 | 34.33 | $50.07 | 36248 |
| 2025-11-04 | 35.36 | $50.14 | 37000 |
| 2025-11-03 | 36.02 | $50.06 | 46319 |
| 2025-10-31 | 36.95 | $50.10 | 75903 |
| 2025-10-30 | 37.56 | $50.07 | 22500 |
| 2025-10-29 | 38.38 | $50.10 | 9500 |
| 2025-10-28 | 38.78 | $50.16 | 16117 |
| 2025-10-27 | 38.85 | $50.08 | 28525 |
| 2025-10-24 | 39.09 | $50.16 | 91006 |
| 2025-10-23 | 39.26 | $50.07 | 99000 |
| 2025-10-22 | 39.59 | $50.11 | 43600 |
| 2025-10-21 | 39.44 | $50.10 | 26011 |
| 2025-10-20 | 39.39 | $50.23 | 6200 |
| 2025-10-17 | 38.61 | $50.19 | 39645 |
| 2025-10-16 | 37.87 | $50.17 | 90406 |
| 2025-10-15 | 37.10 | $50.07 | 27000 |
| 2025-10-14 | 36.77 | $50.05 | 16400 |
| 2025-10-13 | 36.47 | $50.05 | 43800 |
| 2025-10-10 | 36.22 | $49.97 | 30000 |
| 2025-10-09 | 36.11 | $49.94 | 21619 |
| 2025-10-08 | 36.29 | $49.92 | 60600 |
| 2025-10-07 | 36.47 | $49.94 | 47600 |
| 2025-10-06 | 36.42 | $49.88 | 37307 |
| 2025-10-03 | 36.60 | $49.88 | 43200 |
| 2025-10-02 | 36.62 | $49.87 | 93819 |
| 2025-10-01 | 36.69 | $49.88 | 45917 |
| 2025-09-30 | 36.76 | $49.83 | 76412 |
| 2025-09-29 | 37.01 | $49.83 | 96210 |
| 2025-09-26 | 37.28 | $49.80 | 78618 |
| 2025-09-25 | 37.63 | $49.82 | 65039 |
| 2025-09-24 | 37.93 | $49.89 | 39749 |
| 2025-09-23 | 37.79 | $49.91 | 47300 |
| 2025-09-22 | 37.50 | $50.09 | 73600 |
| 2025-09-19 | 36.47 | $50.00 | 242400 |
| 2025-09-18 | 35.48 | $50.01 | 124300 |
| 2025-09-17 | 34.51 | $50.04 | 147735 |
| 2025-09-16 | 33.04 | $49.99 | 114816 |
| 2025-09-15 | 31.69 | $50.00 | 156411 |
| 2025-09-12 | 30.27 | $49.95 | 133837 |
| 2025-09-11 | 28.87 | $49.94 | 210515 |
| 2025-09-10 | 27.42 | $49.81 | 215500 |
| 2025-09-09 | 26.08 | $49.72 | 193800 |
| 2025-09-08 | 24.87 | $49.72 | 77136 |
| 2025-09-05 | 23.71 | $49.57 | 66800 |
| 2025-09-04 | 22.94 | $49.39 | 43000 |
| 2025-09-03 | 22.64 | $49.35 | 30900 |
| 2025-09-02 | 22.68 | $49.30 | 43200 |
| 2025-08-29 | 22.91 | $49.32 | 29720 |
| 2025-08-28 | 22.72 | $49.30 | 22100 |
| 2025-08-27 | 22.55 | $49.29 | 29832 |
| 2025-08-26 | 22.60 | $49.27 | 65636 |
| 2025-08-25 | 22.36 | $49.26 | 32500 |
| 2025-08-22 | 22.20 | $49.25 | 53943 |
| 2025-08-21 | 22.06 | $49.21 | 59900 |
| 2025-08-20 | 22.18 | $49.22 | 19934 |
| 2025-08-19 | 22.16 | $49.22 | 52337 |
| 2025-08-18 | 22.09 | $49.31 | 79234 |
| 2025-08-15 | 22.01 | $49.34 | 21900 |
| 2025-08-14 | 20.91 | $49.34 | 15400 |
| 2025-08-13 | 20.09 | $49.37 | 57711 |
| 2025-08-12 | 19.07 | $49.35 | 63009 |
| 2025-08-11 | 18.09 | $49.40 | 94213 |
| 2025-08-08 | 17.06 | $49.27 | 14300 |
| 2025-08-07 | 16.29 | $49.29 | 31700 |
| 2025-08-06 | 15.47 | $49.27 | 18300 |
| 2025-08-05 | 14.60 | $49.25 | 22800 |
| 2025-08-04 | 13.38 | $49.28 | 67400 |
| 2025-08-01 | 12.09 | $49.25 | 100632 |
| 2025-07-31 | 11.12 | $49.14 | 56300 |
| 2025-07-30 | 10.54 | $49.08 | 37009 |
| 2025-07-29 | 10.09 | $49.12 | 82145 |
| 2025-07-28 | 9.61 | $49.02 | 39531 |
| 2025-07-25 | 9.57 | $49.00 | 54205 |
| 2025-07-24 | 9.52 | $49.00 | 104520 |
| 2025-07-23 | 9.92 | $49.00 | 112034 |
| 2025-07-22 | 10.34 | $48.99 | 40038 |
| 2025-07-21 | 10.54 | $49.11 | 82018 |
| 2025-07-18 | 10.05 | $49.06 | 20900 |
| 2025-07-17 | 10.42 | $49.12 | 102408 |
| 2025-07-16 | 10.57 | $49.14 | 89818 |
| 2025-07-15 | 10.68 | $49.17 | 44600 |
| 2025-07-14 | 10.80 | $49.28 | 73446 |
| 2025-07-11 | 11.26 | $49.24 | 85500 |
| 2025-07-10 | 11.84 | $49.31 | 26110 |
| 2025-07-09 | 12.07 | $49.30 | 58900 |
| 2025-07-08 | 12.31 | $49.29 | 85900 |
| 2025-07-07 | 12.56 | $49.30 | 126000 |
| 2025-07-03 | 12.93 | $49.31 | 12537 |
| 2025-07-02 | 13.32 | $49.30 | 52433 |
| 2025-07-01 | 13.73 | $49.29 | 37108 |
| 2025-06-30 | 13.95 | $49.28 | 47112 |
| 2025-06-27 | 14.19 | $49.23 | 27300 |
| 2025-06-26 | 14.60 | $49.21 | 28000 |
| 2025-06-25 | 15.04 | $49.18 | 30701 |
| 2025-06-24 | 15.78 | $49.18 | 17000 |
| 2025-06-23 | 16.56 | $49.30 | 54131 |
| 2025-06-20 | 17.05 | $49.25 | 16326 |
| 2025-06-18 | 17.83 | $49.17 | 18436 |
| 2025-06-17 | 18.65 | $49.21 | 68120 |
| 2025-06-16 | 19.40 | $49.19 | 115700 |
| 2025-06-13 | 20.11 | $49.15 | 35100 |
| 2025-06-12 | 20.61 | $49.17 | 34438 |
| 2025-06-11 | 21.39 | $49.15 | 62034 |
| 2025-06-10 | 21.95 | $49.10 | 24500 |
| 2025-06-09 | 22.20 | $49.16 | 37900 |
| 2025-06-06 | 22.45 | $49.01 | 17000 |
| 2025-06-05 | 22.40 | $49.14 | 41900 |
| 2025-06-04 | 22.62 | $49.06 | 70700 |
| 2025-06-03 | 22.62 | $49.05 | 71900 |
| 2025-06-02 | 22.63 | $49.07 | 46100 |
| 2025-05-30 | 22.77 | $49.15 | 23043 |
| 2025-05-29 | 22.95 | $49.16 | 37824 |
| 2025-05-28 | 23.21 | $49.13 | 89819 |
| 2025-05-27 | 23.49 | $49.18 | 89809 |
| 2025-05-23 | 23.49 | $49.07 | 36738 |
| 2025-05-22 | 23.15 | $48.99 | 12800 |
| 2025-05-21 | 22.72 | $49.09 | 68714 |
| 2025-05-20 | 22.34 | $49.16 | 33700 |
| 2025-05-19 | 22.21 | $49.35 | 69338 |
| 2025-05-16 | 22.18 | $49.30 | 42500 |
| 2025-05-15 | 22.44 | $49.32 | 58700 |
| 2025-05-14 | 22.61 | $49.19 | 42015 |
| 2025-05-13 | 22.80 | $49.30 | 35500 |
| 2025-05-12 | 23.23 | $49.21 | 132911 |
| 2025-05-09 | 23.65 | $49.31 | 27346 |
| 2025-05-08 | 24.12 | $49.33 | 53617 |
| 2025-05-07 | 24.47 | $49.30 | 9100 |
| 2025-05-06 | 24.85 | $49.26 | 51600 |
| 2025-05-05 | 25.19 | $49.17 | 32800 |
| 2025-05-02 | 25.28 | $49.18 | 68200 |
| 2025-05-01 | 25.40 | $49.16 | 54600 |
| 2025-04-30 | 25.58 | $49.25 | 28600 |
| 2025-04-29 | 25.73 | $49.12 | 32900 |
| 2025-04-28 | 25.78 | $49.05 | 87700 |
| 2025-04-25 | 25.67 | $49.15 | 32109 |
| 2025-04-24 | 25.56 | $49.06 | 40100 |
| 2025-04-23 | 25.29 | $48.84 | 79100 |
| 2025-04-22 | 25.02 | $48.72 | 98300 |
| 2025-04-21 | 24.36 | $48.88 | 63737 |
| 2025-04-17 | 23.71 | $48.98 | 67900 |
| 2025-04-16 | 23.26 | $49.01 | 24901 |
| 2025-04-15 | 22.82 | $49.01 | 32518 |
| 2025-04-14 | 22.33 | $48.87 | 53908 |
| 2025-04-11 | 21.73 | $48.59 | 104914 |
| 2025-04-10 | 20.59 | $48.76 | 149707 |
| 2025-04-09 | 19.93 | $48.89 | 91300 |
| 2025-04-08 | 18.24 | $48.81 | 138900 |
| 2025-04-07 | 17.22 | $49.18 | 153300 |
| 2025-04-04 | 16.96 | $49.83 | 36900 |
| 2025-04-03 | 17.63 | $49.81 | 24828 |
| 2025-04-02 | 18.32 | $49.64 | 47800 |
| 2025-04-01 | 18.41 | $49.70 | 27826 |
| 2025-03-31 | 18.72 | $49.60 | 30600 |
| 2025-03-28 | 18.33 | $49.57 | 46504 |
| 2025-03-27 | 17.68 | $49.38 | 55000 |
| 2025-03-26 | 16.38 | $49.51 | 42406 |
| 2025-03-25 | 15.32 | $49.68 | 15005 |
| 2025-03-24 | 14.66 | $49.81 | 78139 |
| 2025-03-21 | 14.40 | $49.92 | 20036 |
| 2025-03-20 | 14.58 | $49.95 | 5747 |
| 2025-03-19 | 14.88 | $49.97 | 34415 |
| 2025-03-18 | 15.01 | $49.98 | 38600 |
| 2025-03-17 | 15.38 | $49.99 | 23200 |
| 2025-03-14 | 15.68 | $50.04 | 19600 |
| 2025-03-13 | 15.99 | $49.97 | 20222 |
| 2025-03-12 | 16.05 | $50.02 | 22000 |
| 2025-03-11 | 16.15 | $50.09 | 24700 |
| 2025-03-10 | 16.99 | $50.24 | 43200 |
| 2025-03-07 | 17.51 | $50.11 | 51800 |
| 2025-03-06 | 18.06 | $50.16 | 37423 |
| 2025-03-05 | 18.37 | $50.20 | 35700 |
| 2025-03-04 | 18.42 | $50.23 | 23700 |
| 2025-03-03 | 18.29 | $50.35 | 22004 |
| 2025-02-28 | 17.87 | $50.38 | 30134 |
| 2025-02-27 | 17.45 | $50.25 | 12521 |
| 2025-02-26 | 17.09 | $50.28 | 13205 |
| 2025-02-25 | 16.72 | $50.26 | 41312 |
| 2025-02-24 | 16.42 | $50.15 | 9744 |
| 2025-02-21 | 16.56 | $50.14 | 48000 |
| 2025-02-20 | 16.70 | $50.03 | 27430 |
| 2025-02-19 | 17.28 | $50.05 | 24600 |
| 2025-02-18 | 17.99 | $50.07 | 12500 |
| 2025-02-14 | 18.33 | $50.12 | 28200 |
| 2025-02-13 | 18.43 | $50.05 | 16348 |
| 2025-02-12 | 18.82 | $49.95 | 43041 |
| 2025-02-11 | 19.32 | $50.11 | 19100 |
| 2025-02-10 | 19.04 | $50.14 | 17024 |
| 2025-02-07 | 18.65 | $50.13 | 33200 |
| 2025-02-06 | 18.25 | $50.16 | 65829 |
| 2025-02-05 | 17.57 | $50.17 | 57100 |
| 2025-02-04 | 17.09 | $50.09 | 91600 |
| 2025-02-03 | 16.86 | $50.08 | 134129 |
| 2025-01-31 | 16.61 | $50.04 | 26000 |
| 2025-01-30 | 16.28 | $50.05 | 22733 |
| 2025-01-29 | 16.00 | $49.98 | 497300 |
| 2025-01-28 | 15.71 | $50.03 | 56825 |
| 2025-01-27 | 16.41 | $50.05 | 70200 |
| 2025-01-24 | 17.16 | $49.93 | 41900 |
| 2025-01-23 | 17.61 | $49.87 | 96000 |
| 2025-01-22 | 18.09 | $49.91 | 33921 |
| 2025-01-21 | 18.75 | $50.08 | 35100 |
| 2025-01-17 | 19.49 | $49.89 | 18800 |
| 2025-01-16 | 19.70 | $49.81 | 57900 |
| 2025-01-15 | 19.67 | $49.82 | 25018 |
| 2025-01-14 | 19.94 | $49.70 | 84500 |
| 2025-01-13 | 19.11 | $49.68 | 52037 |
| 2025-01-10 | 18.42 | $49.82 | 122605 |
| 2025-01-08 | 17.84 | $49.95 | 71900 |
| 2025-01-07 | 17.81 | $50.03 | 105902 |
| 2025-01-06 | 17.98 | $50.08 | 21435 |
| 2025-01-03 | 18.16 | $50.07 | 44119 |
| 2025-01-02 | 18.51 | $50.06 | 26900 |
| 2024-12-31 | 18.87 | $50.05 | 21200 |
| 2024-12-30 | 19.02 | $49.99 | 110411 |
| 2024-12-27 | 19.18 | $49.92 | 28300 |
| 2024-12-26 | 19.04 | $49.92 | 68200 |
| 2024-12-24 | 18.78 | $49.92 | 8900 |
| 2024-12-23 | 18.43 | $49.91 | 641600 |
| 2024-12-20 | 18.06 | $50.01 | 48200 |
| 2024-12-19 | 18.24 | $49.93 | 60900 |
| 2024-12-18 | 18.42 | $50.03 | 51020 |
| 2024-12-17 | 19.07 | $50.21 | 20016 |
| 2024-12-16 | 19.97 | $50.52 | 16800 |
| 2024-12-13 | 19.56 | $50.48 | 22000 |
| 2024-12-12 | 19.12 | $50.54 | 9949 |
| 2024-12-11 | 19.23 | $50.63 | 10100 |
| 2024-12-10 | 18.71 | $50.69 | 18200 |
| 2024-12-09 | 18.20 | $50.72 | 10700 |
| 2024-12-06 | 17.35 | $50.73 | 25942 |
| 2024-12-05 | 16.45 | $50.69 | 8400 |
| 2024-12-04 | 15.21 | $50.72 | 16231 |
| 2024-12-03 | 13.90 | $50.68 | 23642 |
| 2024-12-02 | 12.79 | $50.67 | 21300 |
| 2024-11-29 | 11.61 | $50.62 | 2328 |
| 2024-11-27 | 11.20 | $50.55 | 15540 |
| 2024-11-26 | 10.77 | $50.47 | 19725 |
| 2024-11-25 | 10.89 | $50.44 | 21107 |
| 2024-11-22 | 11.06 | $50.39 | 16140 |
| 2024-11-21 | 11.57 | $50.38 | 9300 |
| 2024-11-20 | 12.11 | $50.35 | 11309 |
| 2024-11-19 | 12.32 | $50.36 | 24700 |
| 2024-11-18 | 12.49 | $50.59 | 16833 |
| 2024-11-15 | 12.39 | $50.44 | 11612 |
| 2024-11-14 | 12.76 | $50.34 | 7300 |
| 2024-11-13 | 13.42 | $50.32 | 156300 |
| 2024-11-12 | 14.11 | $50.31 | 8927 |
| 2024-11-11 | 14.41 | $50.38 | 30630 |
| 2024-11-08 | 15.05 | $50.38 | 11000 |
| 2024-11-07 | 15.48 | $50.17 | 12700 |
| 2024-11-06 | 15.12 | $50.03 | 34810 |
| 2024-11-05 | 14.74 | $50.38 | 10039 |
| 2024-11-04 | 15.39 | $50.34 | 16426 |
| 2024-11-01 | 15.87 | $50.25 | 27639 |
| 2024-10-31 | 16.43 | $50.25 | 4600 |
| 2024-10-30 | 16.35 | $50.26 | 22404 |
| 2024-10-29 | 16.51 | $50.26 | 18500 |
| 2024-10-28 | 16.57 | $50.23 | 12833 |
| 2024-10-25 | 16.96 | $50.24 | 7900 |
| 2024-10-24 | 17.41 | $50.23 | 84508 |
| 2024-10-23 | 17.88 | $50.13 | 10800 |
| 2024-10-22 | 18.19 | $50.31 | 28201 |
| 2024-10-21 | 19.09 | $50.52 | 43120 |
| 2024-10-18 | 18.96 | $50.60 | 7900 |
| 2024-10-17 | 19.31 | $50.58 | 3225 |
| 2024-10-16 | 19.68 | $50.63 | 21813 |
| 2024-10-15 | 19.83 | $50.64 | 2600 |
| 2024-10-14 | 20.71 | $50.51 | 2100 |
| 2024-10-11 | 21.15 | $50.56 | 44600 |
| 2024-10-10 | 21.62 | $50.57 | 30117 |
| 2024-10-09 | 22.61 | $50.56 | 79009 |
| 2024-10-08 | 23.78 | $50.60 | 17900 |
| 2024-10-07 | 25.01 | $50.58 | 59300 |
| 2024-10-04 | 26.31 | $50.61 | 5833 |
| 2024-10-03 | 27.49 | $50.74 | 13300 |
| 2024-10-02 | 27.77 | $50.75 | 18526 |
| 2024-10-01 | 28.06 | $50.76 | 11211 |
| 2024-09-30 | 28.00 | $50.68 | 18900 |
| 2024-09-27 | 28.29 | $50.72 | 11313 |
| 2024-09-26 | 28.59 | $50.64 | 14900 |
| 2024-09-25 | 29.19 | $50.64 | 25400 |
| 2024-09-24 | 29.32 | $50.65 | 12643 |
| 2024-09-23 | 29.58 | $50.64 | 20300 |
| 2024-09-20 | 29.91 | $50.64 | 6900 |
| 2024-09-19 | 30.25 | $50.64 | 18014 |
| 2024-09-18 | 30.65 | $50.64 | 8900 |
| 2024-09-17 | 30.53 | $50.64 | 47313 |
| 2024-09-16 | 30.42 | $50.73 | 13100 |
| 2024-09-13 | 29.42 | $50.72 | 20300 |
| 2024-09-12 | 28.21 | $50.72 | 26400 |
| 2024-09-11 | 26.94 | $50.71 | 100644 |
| 2024-09-10 | 26.06 | $50.72 | 54500 |
| 2024-09-09 | 25.59 | $50.68 | 57647 |
| 2024-09-06 | 25.09 | $50.70 | 25228 |
| 2024-09-05 | 24.76 | $50.64 | 14700 |
| 2024-09-04 | 24.67 | $50.57 | 54600 |
| 2024-09-03 | 24.70 | $50.50 | 14000 |
| 2024-08-30 | 24.90 | $50.47 | 31900 |
| 2024-08-29 | 25.51 | $50.49 | 15614 |
| 2024-08-28 | 26.20 | $50.48 | 6641 |
| 2024-08-27 | 26.86 | $50.49 | 12900 |
| 2024-08-26 | 27.56 | $50.51 | 14000 |
| 2024-08-23 | 27.99 | $50.54 | 5910 |
| 2024-08-22 | 28.44 | $50.45 | 85419 |
| 2024-08-21 | 29.21 | $50.49 | 16800 |
| 2024-08-20 | 29.85 | $50.46 | 43100 |
| 2024-08-19 | 30.64 | $50.53 | 4715 |
| 2024-08-16 | 30.89 | $50.54 | 59500 |
| 2024-08-15 | 31.18 | $50.52 | 25801 |
| 2024-08-14 | 31.49 | $50.62 | 13800 |
| 2024-08-13 | 31.21 | $50.59 | 20800 |
| 2024-08-12 | 30.98 | $50.57 | 20523 |
| 2024-08-09 | 30.82 | $50.50 | 10911 |
| 2024-08-08 | 30.83 | $50.48 | 62645 |
| 2024-08-07 | 30.94 | $50.54 | 2847 |
| 2024-08-06 | 30.05 | $50.68 | 21531 |
| 2024-08-05 | 28.69 | $50.69 | 20444 |
| 2024-08-02 | 27.26 | $50.66 | 9827 |
| 2024-08-01 | 25.89 | $50.40 | 13643 |
| 2024-07-31 | 24.95 | $50.42 | 3325 |
| 2024-07-30 | 24.18 | $50.34 | 38419 |
| 2024-07-29 | 23.55 | $50.35 | 21600 |
| 2024-07-26 | 22.83 | $50.34 | 7400 |
| 2024-07-25 | 22.16 | $50.19 | 45745 |
| 2024-07-24 | 21.49 | $50.25 | 18919 |
| 2024-07-23 | 20.59 | $50.29 | 16800 |
| 2024-07-22 | 19.64 | $50.25 | 6102 |
| 2024-07-19 | 18.79 | $50.33 | 15648 |
| 2024-07-18 | 17.64 | $50.29 | 10300 |
| 2024-07-17 | 16.86 | $50.28 | 16720 |
| 2024-07-16 | 16.04 | $50.31 | 10739 |
| 2024-07-15 | 15.12 | $50.32 | 36816 |
| 2024-07-12 | 13.87 | $50.35 | 34100 |
| 2024-07-11 | 12.55 | $50.35 | 10802 |
| 2024-07-10 | 11.25 | $50.29 | 19642 |
| 2024-07-09 | 9.89 | $50.28 | 15500 |
| 2024-07-08 | 9.66 | $50.26 | 10421 |
| 2024-07-05 | 9.50 | $50.30 | 39930 |
| 2024-07-03 | 9.33 | $50.21 | 2247 |
| 2024-07-02 | 9.52 | $50.12 | 40900 |
| 2024-07-01 | 9.97 | $50.05 | 13800 |
| 2024-06-28 | 10.06 | $50.08 | 22837 |
| 2024-06-27 | 10.46 | $50.15 | 8700 |
| 2024-06-26 | 10.93 | $50.16 | 9600 |
| 2024-06-25 | 11.50 | $50.19 | 20047 |
| 2024-06-24 | 11.82 | $50.19 | 12400 |
| 2024-06-21 | 12.21 | $50.16 | 24543 |
| 2024-06-20 | 12.74 | $50.18 | 16300 |
| 2024-06-18 | 13.12 | $50.19 | 28300 |
| 2024-06-17 | 13.53 | $50.26 | 37200 |
| 2024-06-14 | 13.31 | $50.30 | 14845 |
| 2024-06-13 | 13.54 | $50.28 | 15400 |
| 2024-06-12 | 13.44 | $50.20 | 37302 |
| 2024-06-11 | 13.60 | $50.05 | 5500 |
| 2024-06-10 | 14.28 | $50.03 | 50325 |
| 2024-06-07 | 14.94 | $50.04 | 12600 |
| 2024-06-06 | 15.31 | $50.10 | 45100 |
| 2024-06-05 | 15.69 | $50.05 | 35123 |
| 2024-06-04 | 16.39 | $49.96 | 18100 |
| 2024-06-03 | 16.88 | $49.88 | 6124 |
| 2024-05-31 | 17.14 | $49.82 | 8801 |
| 2024-05-30 | 16.82 | $49.76 | 31500 |
| 2024-05-29 | 16.12 | $49.77 | 21317 |
| 2024-05-28 | 15.39 | $49.85 | 14023 |
| 2024-05-24 | 14.88 | $49.81 | 59842 |
| 2024-05-23 | 14.34 | $49.82 | 18617 |
| 2024-05-22 | 13.78 | $49.96 | 15632 |
| 2024-05-21 | 13.55 | $50.01 | 20200 |
| 2024-05-20 | 13.53 | $50.20 | 8003 |
| 2024-05-17 | 14.07 | $50.24 | 30501 |
| 2024-05-16 | 14.38 | $50.30 | 7631 |
| 2024-05-15 | 14.20 | $50.34 | 15243 |
| 2024-05-14 | 14.02 | $50.28 | 15117 |
| 2024-05-13 | 14.02 | $50.27 | 32021 |
| 2024-05-10 | 14.11 | $50.27 | 19728 |
| 2024-05-09 | 14.25 | $50.30 | 10300 |
| 2024-05-08 | 14.34 | $50.29 | 8024 |
| 2024-05-07 | 14.29 | $50.29 | 17900 |
| 2024-05-06 | 14.27 | $50.19 | 5100 |
| 2024-05-03 | 14.50 | $50.19 | 64700 |
| 2024-05-02 | 14.88 | $50.09 | 23119 |
| 2024-05-01 | 15.54 | $50.07 | 13500 |
| 2024-04-30 | 16.34 | $50.02 | 49448 |
| 2024-04-29 | 17.07 | $50.06 | 20700 |
| 2024-04-26 | 17.89 | $50.01 | 50300 |
| 2024-04-25 | 18.76 | $50.01 | 12806 |
| 2024-04-24 | 19.69 | $50.11 | 9500 |
| 2024-04-23 | 20.37 | $50.09 | 22100 |
| 2024-04-22 | 21.28 | $50.09 | 5400 |
| 2024-04-19 | 22.37 | $50.08 | 13518 |
| 2024-04-18 | 23.54 | $50.08 | 24649 |
| 2024-04-17 | 24.75 | $50.02 | 8135 |
| 2024-04-16 | 26.02 | $49.94 | 50716 |
| 2024-04-15 | 27.35 | $50.17 | 39400 |
| 2024-04-12 | 27.81 | $50.19 | 6049 |
| 2024-04-11 | 28.07 | $50.09 | 17323 |
| 2024-04-10 | 28.51 | $50.06 | 26008 |
| 2024-04-09 | 29.00 | $50.44 | 16842 |
| 2024-04-08 | 28.77 | $50.21 | 12900 |
| 2024-04-05 | 29.27 | $50.23 | 5500 |
| 2024-04-04 | 29.75 | $50.29 | 18800 |
| 2024-04-03 | 30.14 | $50.21 | 28400 |
| 2024-04-02 | 30.55 | $50.30 | 15200 |
| 2024-04-01 | 30.50 | $50.36 | 11700 |
| 2024-03-28 | 30.99 | $50.42 | 7000 |
| 2024-03-27 | 31.01 | $50.44 | 26419 |
| 2024-03-26 | 31.50 | $50.43 | 52645 |
| 2024-03-25 | 32.05 | $50.53 | 25000 |
| 2024-03-22 | 32.40 | $50.55 | 27500 |
| 2024-03-21 | 32.30 | $50.46 | 30600 |
| 2024-03-20 | 32.41 | $50.52 | 14931 |
| 2024-03-19 | 32.49 | $50.58 | 21125 |
| 2024-03-18 | 32.19 | $50.65 | 29900 |
| 2024-03-15 | 31.63 | $50.63 | 25500 |
| 2024-03-14 | 31.38 | $50.62 | 36500 |
| 2024-03-13 | 30.98 | $50.70 | 43416 |
| 2024-03-12 | 30.19 | $50.66 | 17245 |
| 2024-03-11 | 29.98 | $50.72 | 34809 |
| 2024-03-08 | 29.60 | $50.68 | 18600 |
| 2024-03-07 | 29.60 | $50.75 | 46119 |
| 2024-03-06 | 29.08 | $50.65 | 11704 |
| 2024-03-05 | 28.98 | $50.69 | 23800 |
| 2024-03-04 | 28.87 | $50.59 | 32626 |
| 2024-03-01 | 28.75 | $50.62 | 22101 |
| 2024-02-29 | 28.34 | $50.66 | 32638 |
| 2024-02-28 | 27.92 | $50.62 | 29116 |
| 2024-02-27 | 27.71 | $50.57 | 7700 |
| 2024-02-26 | 27.78 | $50.55 | 28223 |
| 2024-02-23 | 27.85 | $50.57 | 17343 |
| 2024-02-22 | 27.88 | $50.51 | 31810 |
| 2024-02-21 | 27.91 | $50.53 | 39416 |
| 2024-02-20 | 28.39 | $50.64 | 24000 |
| 2024-02-16 | 28.27 | $50.68 | 14700 |
| 2024-02-15 | 28.57 | $50.63 | 19500 |
| 2024-02-14 | 29.12 | $50.62 | 25300 |
| 2024-02-13 | 29.69 | $50.51 | 11605 |
| 2024-02-12 | 30.69 | $50.67 | 14500 |
| 2024-02-09 | 31.30 | $50.62 | 68611 |
| 2024-02-08 | 32.12 | $50.59 | 4813 |
| 2024-02-07 | 33.12 | $50.61 | 8935 |
| 2024-02-06 | 33.84 | $50.63 | 25531 |
| 2024-02-05 | 34.59 | $50.58 | 14000 |
| 2024-02-02 | 35.55 | $50.67 | 26600 |
| 2024-02-01 | 36.13 | $50.80 | 44707 |
| 2024-01-31 | 36.21 | $50.74 | 3700 |
| 2024-01-30 | 36.53 | $50.60 | 26040 |
| 2024-01-29 | 37.27 | $50.58 | 16400 |
| 2024-01-26 | 38.14 | $50.49 | 9100 |
| 2024-01-25 | 39.34 | $50.53 | 33127 |
| 2024-01-24 | 40.41 | $50.43 | 24943 |
| 2024-01-23 | 41.78 | $50.48 | 24749 |
| 2024-01-22 | 42.97 | $50.52 | 13600 |
| 2024-01-19 | 44.18 | $50.45 | 38100 |
| 2024-01-18 | 45.61 | $50.50 | 37746 |
| 2024-01-17 | 46.98 | $50.56 | 41100 |
| 2024-01-16 | 48.29 | $50.65 | 30940 |
| 2024-01-12 | 48.98 | $50.70 | 9300 |
| 2024-01-11 | 49.37 | $50.73 | 20700 |
| 2024-01-10 | 49.79 | $50.67 | 28703 |
| 2024-01-09 | 50.26 | $50.72 | 47400 |
| 2024-01-08 | 50.54 | $50.75 | 26034 |
| 2024-01-05 | 50.90 | $50.68 | 22703 |
| 2024-01-04 | 51.28 | $50.71 | 22618 |
| 2024-01-03 | 51.82 | $50.70 | 26712 |
| 2024-01-02 | 52.21 | $50.63 | 10900 |
| 2023-12-29 | 52.73 | $50.74 | 62000 |
| 2023-12-28 | 52.92 | $50.66 | 32503 |
| 2023-12-27 | 53.34 | $50.72 | 16007 |
| 2023-12-26 | 53.73 | $50.64 | 10530 |
| 2023-12-22 | 54.32 | $50.60 | 10912 |
| 2023-12-21 | 54.98 | $50.60 | 46200 |
| 2023-12-20 | 55.67 | $50.69 | 38800 |
| 2023-12-19 | 56.17 | $50.61 | 138827 |
| 2023-12-18 | 57.02 | $50.76 | 35500 |
| 2023-12-15 | 56.85 | $50.72 | 21123 |
| 2023-12-14 | 56.68 | $50.71 | 20427 |
| 2023-12-13 | 56.50 | $50.57 | 48041 |
| 2023-12-12 | 56.47 | $50.39 | 19113 |
| 2023-12-11 | 56.53 | $50.39 | 27400 |
| 2023-12-08 | 56.20 | $50.36 | 21846 |
| 2023-12-07 | 55.92 | $50.41 | 34224 |
| 2023-12-06 | 55.44 | $50.37 | 7724 |
| 2023-12-05 | 54.98 | $50.32 | 58500 |
| 2023-12-04 | 54.55 | $50.20 | 17200 |
| 2023-12-01 | 54.23 | $50.19 | 14600 |
| 2023-11-30 | 53.89 | $50.07 | 3700 |
| 2023-11-29 | 53.66 | $50.06 | 35344 |
| 2023-11-28 | 53.22 | $49.87 | 140200 |
| 2023-11-27 | 52.86 | $49.81 | 15140 |
| 2023-11-24 | 52.66 | $49.69 | 9117 |
| 2023-11-22 | 52.45 | $49.73 | 8600 |
| 2023-11-21 | 52.25 | $49.69 | 10400 |
| 2023-11-20 | 52.18 | $49.75 | 36200 |
| 2023-11-17 | 51.90 | $49.67 | 14000 |
| 2023-11-16 | 51.65 | $49.63 | 90400 |
| 2023-11-15 | 51.46 | $49.51 | 11200 |
| 2023-11-14 | 51.37 | $49.52 | 29200 |
| 2023-11-13 | 51.29 | $49.31 | 75545 |
| 2023-11-10 | 51.39 | $49.33 | 1000 |
| 2023-11-09 | 51.57 | $49.18 | 41824 |
| 2023-11-08 | 51.76 | $49.27 | 14519 |
| 2023-11-07 | 52.11 | $49.27 | 10421 |
| 2023-11-06 | 52.51 | $49.02 | 7900 |
| 2023-11-03 | 53.18 | $49.04 | 8600 |
| 2023-11-02 | 53.78 | $48.84 | 6100 |
| 2023-11-01 | 54.60 | $48.62 | 18300 |
| 2023-10-31 | 55.83 | $48.49 | 40900 |
| 2023-10-30 | 57.27 | $48.49 | 10300 |
| 2023-10-27 | 58.80 | $48.51 | 26910 |
| 2023-10-26 | 60.14 | $48.57 | 7906 |
| 2023-10-25 | 61.49 | $48.53 | 31100 |
| 2023-10-24 | 62.91 | $48.64 | 27700 |
| 2023-10-23 | 64.25 | $48.67 | 92000 |
| 2023-10-20 | 65.44 | $48.65 | 107300 |
| 2023-10-19 | 66.72 | $48.66 | 40100 |
| 2023-10-18 | 68.07 | $48.83 | 41300 |
| 2023-10-17 | 69.15 | $48.84 | 20208 |
| 2023-10-16 | 70.14 | $49.01 | 17100 |
| 2023-10-13 | 70.92 | $49.08 | 39016 |
| 2023-10-12 | 71.55 | $49.01 | 13100 |
| 2023-10-11 | 72.21 | $49.07 | 900 |
| 2023-10-10 | 72.94 | $48.87 | 9900 |
| 2023-10-09 | 73.80 | $48.84 | 7100 |
| 2023-10-06 | 74.73 | $48.70 | 42142 |
| 2023-10-05 | 75.74 | $48.82 | 20800 |
| 2023-10-04 | 76.52 | $48.77 | 19415 |
| 2023-10-03 | 77.39 | $48.72 | 23420 |
| 2023-10-02 | 78.12 | $48.80 | 19043 |
| 2023-09-29 | 78.85 | $48.90 | 15901 |
| 2023-09-28 | 79.42 | $48.89 | 23046 |
| 2023-09-27 | 80.02 | $49.06 | 20704 |
| 2023-09-26 | 80.45 | $49.07 | 7634 |
| 2023-09-25 | 80.81 | $49.11 | 10000 |
| 2023-09-22 | 81.19 | $49.30 | 33800 |
| 2023-09-21 | 81.32 | $49.36 | 13124 |
| 2023-09-20 | 81.24 | $49.52 | 32900 |
| 2023-09-19 | 81.00 | $49.52 | 36125 |
| 2023-09-18 | 80.68 | $49.67 | 19704 |
| 2023-09-15 | 80.23 | $49.65 | 11504 |
| 2023-09-14 | 79.72 | $49.64 | 14800 |
| 2023-09-13 | 79.19 | $49.73 | 2629 |
| 2023-09-12 | 78.55 | $49.66 | 17000 |
| 2023-09-11 | 77.87 | $49.70 | 9700 |
| 2023-09-08 | 77.10 | $49.71 | 7905 |
| 2023-09-07 | 76.29 | $49.71 | 11500 |
| 2023-09-06 | 75.43 | $49.70 | 10241 |
| 2023-09-05 | 74.43 | $49.73 | 15400 |
| 2023-09-01 | 73.37 | $49.77 | 56200 |
| 2023-08-31 | 72.21 | $49.83 | 52700 |
| 2023-08-30 | 70.99 | $49.76 | 12700 |
| 2023-08-29 | 69.71 | $49.79 | 10846 |
| 2023-08-28 | 68.36 | $49.72 | 28500 |
| 2023-08-25 | 66.94 | $49.73 | 53616 |
| 2023-08-24 | 65.45 | $49.72 | 17900 |
| 2023-08-23 | 63.88 | $49.75 | 9932 |
| 2023-08-22 | 62.23 | $49.74 | 28026 |
| 2023-08-21 | 60.49 | $49.77 | 7100 |
| 2023-08-18 | 58.66 | $49.85 | 10800 |
| 2023-08-17 | 56.69 | $49.88 | 11300 |
| 2023-08-16 | 54.61 | $49.91 | 2228 |
| 2023-08-15 | 52.41 | $49.92 | 20400 |
| 2023-08-14 | 50.10 | $49.89 | 15400 |
| 2023-08-11 | 47.66 | $49.90 | 4303 |
| 2023-08-10 | 45.09 | $49.92 | 9500 |
| 2023-08-09 | 42.39 | $49.92 | 34826 |
| 2023-08-08 | 39.53 | $49.82 | 49909 |
| 2023-08-07 | 36.52 | $49.89 | 2.5M |
| 2023-08-04 | 33.33 | $49.96 | 4902 |
| 2023-08-03 | 29.96 | $49.86 | 4000 |
| 2023-08-02 | 26.40 | $50.12 | 10223 |
| 2023-08-01 | 22.62 | $50.09 | 32600 |
| 2023-07-31 | 18.61 | $50.14 | 37600 |
| 2023-07-28 | 14.38 | $50.19 | 9900 |
| 2023-07-27 | 9.92 | $50.24 | 400 |
| 2023-07-26 | 5.21 | $50.30 | 9100 |
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