Is Dimensional - Global Sustainability Fixed Income ETF (DFSB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - Global Sustainability Fixed Income ETF (DFSB) research center and poll results.
AMEX : DFSB
Dimensional - Global Sustainability Fixed Income ETF — Technical Indicators
$50.76 USD
-$0.15 (-0.3%)
- Volume
- 21.51K
- Average Volume
- 43.66K
- Market Capitalization
- $712.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $53.86
- Year Low
- $50.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
51.33
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.22
Average
51.65
Maximum
53.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.33 | $50.76 | 21515 |
| 2026-07-30 | 51.40 | $50.92 | 45514 |
| 2026-07-29 | 51.45 | $50.80 | 78700 |
| 2026-07-28 | 51.52 | $51.00 | 13213 |
| 2026-07-27 | 51.58 | $50.90 | 37300 |
| 2026-07-24 | 51.65 | $50.74 | 29719 |
| 2026-07-23 | 51.72 | $50.70 | 87600 |
| 2026-07-22 | 51.80 | $50.90 | 46243 |
| 2026-07-21 | 51.85 | $50.93 | 41200 |
| 2026-07-20 | 51.92 | $51.62 | 27305 |
| 2026-07-17 | 51.95 | $51.69 | 20108 |
| 2026-07-16 | 51.99 | $51.72 | 46516 |
| 2026-07-15 | 52.02 | $51.72 | 19607 |
| 2026-07-14 | 52.05 | $51.62 | 28300 |
| 2026-07-13 | 52.08 | $51.57 | 56500 |
| 2026-07-10 | 52.12 | $51.74 | 21700 |
| 2026-07-09 | 52.13 | $51.72 | 11000 |
| 2026-07-08 | 52.15 | $51.65 | 31637 |
| 2026-07-07 | 52.16 | $51.83 | 75100 |
| 2026-07-06 | 52.17 | $52.09 | 132142 |
| 2026-07-02 | 52.17 | $52.08 | 117500 |
| 2026-07-01 | 52.17 | $52.04 | 30722 |
| 2026-06-30 | 52.17 | $52.11 | 28940 |
| 2026-06-29 | 52.18 | $52.26 | 46538 |
| 2026-06-26 | 52.17 | $52.19 | 38329 |
| 2026-06-25 | 52.17 | $52.23 | 54800 |
| 2026-06-24 | 52.16 | $52.20 | 45630 |
| 2026-06-23 | 52.15 | $51.98 | 33900 |
| 2026-06-22 | 52.14 | $52.27 | 104326 |
| 2026-06-18 | 52.12 | $52.38 | 17921 |
| 2026-06-17 | 52.08 | $52.30 | 52126 |
| 2026-06-16 | 52.03 | $52.44 | 37800 |
| 2026-06-15 | 51.99 | $52.33 | 24900 |
| 2026-06-12 | 51.96 | $52.27 | 44034 |
| 2026-06-11 | 51.94 | $52.31 | 79700 |
| 2026-06-10 | 51.92 | $51.92 | 18133 |
| 2026-06-09 | 51.92 | $52.05 | 41627 |
| 2026-06-08 | 51.92 | $51.88 | 26500 |
| 2026-06-05 | 51.94 | $51.99 | 30200 |
| 2026-06-04 | 51.95 | $52.11 | 24400 |
| 2026-06-03 | 51.95 | $52.06 | 23226 |
| 2026-06-02 | 51.94 | $52.21 | 31200 |
| 2026-06-01 | 51.93 | $52.15 | 42200 |
| 2026-05-29 | 51.92 | $52.20 | 24611 |
| 2026-05-28 | 51.91 | $52.12 | 60100 |
| 2026-05-27 | 51.89 | $52.03 | 40200 |
| 2026-05-26 | 51.88 | $52.00 | 34609 |
| 2026-05-22 | 51.88 | $51.81 | 63418 |
| 2026-05-21 | 51.90 | $51.77 | 35426 |
| 2026-05-20 | 51.92 | $51.68 | 71000 |
| 2026-05-19 | 51.94 | $51.28 | 45235 |
| 2026-05-18 | 51.98 | $51.67 | 50025 |
| 2026-05-15 | 52.01 | $51.62 | 114438 |
| 2026-05-14 | 52.04 | $52.01 | 27107 |
| 2026-05-13 | 52.04 | $51.93 | 21200 |
| 2026-05-12 | 52.05 | $51.87 | 45444 |
| 2026-05-11 | 52.07 | $52.05 | 37500 |
| 2026-05-08 | 52.06 | $52.25 | 30100 |
| 2026-05-07 | 52.05 | $52.08 | 27700 |
| 2026-05-06 | 52.05 | $52.22 | 25600 |
| 2026-05-05 | 52.04 | $51.94 | 51602 |
| 2026-05-04 | 52.03 | $51.85 | 32529 |
| 2026-05-01 | 52.03 | $51.98 | 27606 |
| 2026-04-30 | 52.02 | $51.94 | 34500 |
| 2026-04-29 | 52.01 | $51.75 | 30200 |
| 2026-04-28 | 52.01 | $51.95 | 35136 |
| 2026-04-27 | 51.99 | $52.03 | 27624 |
| 2026-04-24 | 51.95 | $52.16 | 33017 |
| 2026-04-23 | 51.91 | $52.09 | 44900 |
| 2026-04-22 | 51.89 | $52.15 | 38000 |
| 2026-04-21 | 51.85 | $52.08 | 47002 |
| 2026-04-20 | 51.83 | $52.24 | 41100 |
| 2026-04-17 | 51.78 | $52.28 | 31701 |
| 2026-04-16 | 51.76 | $52.00 | 45218 |
| 2026-04-15 | 51.75 | $52.10 | 14100 |
| 2026-04-14 | 51.74 | $52.19 | 28146 |
| 2026-04-13 | 51.71 | $52.00 | 73705 |
| 2026-04-10 | 51.69 | $51.92 | 50743 |
| 2026-04-09 | 51.68 | $52.06 | 36906 |
| 2026-04-08 | 51.67 | $52.09 | 38442 |
| 2026-04-07 | 51.68 | $51.78 | 55149 |
| 2026-04-06 | 51.71 | $51.78 | 43738 |
| 2026-04-02 | 51.72 | $51.83 | 16520 |
| 2026-04-01 | 51.75 | $51.77 | 21811 |
| 2026-03-31 | 51.79 | $51.74 | 33300 |
| 2026-03-30 | 51.82 | $51.45 | 37700 |
| 2026-03-27 | 51.88 | $51.22 | 21000 |
| 2026-03-26 | 51.96 | $51.37 | 72800 |
| 2026-03-25 | 52.03 | $51.68 | 27700 |
| 2026-03-24 | 52.08 | $51.43 | 19500 |
| 2026-03-23 | 52.15 | $51.58 | 35800 |
| 2026-03-20 | 52.21 | $51.35 | 36025 |
| 2026-03-19 | 52.27 | $51.82 | 24216 |
| 2026-03-18 | 52.31 | $51.74 | 25000 |
| 2026-03-17 | 52.35 | $51.93 | 58900 |
| 2026-03-16 | 52.38 | $51.75 | 38000 |
| 2026-03-13 | 52.42 | $51.56 | 33300 |
| 2026-03-12 | 52.47 | $51.65 | 95530 |
| 2026-03-11 | 52.50 | $51.91 | 41800 |
| 2026-03-10 | 52.52 | $52.19 | 31118 |
| 2026-03-09 | 52.52 | $52.35 | 37702 |
| 2026-03-06 | 52.51 | $52.17 | 22400 |
| 2026-03-05 | 52.51 | $52.31 | 41602 |
| 2026-03-04 | 52.50 | $52.51 | 37500 |
| 2026-03-03 | 52.47 | $52.52 | 36700 |
| 2026-03-02 | 52.45 | $52.59 | 27000 |
| 2026-02-27 | 52.42 | $52.83 | 26311 |
| 2026-02-26 | 52.39 | $52.79 | 45503 |
| 2026-02-25 | 52.35 | $52.70 | 61025 |
| 2026-02-24 | 52.31 | $52.70 | 19624 |
| 2026-02-23 | 52.28 | $52.73 | 61500 |
| 2026-02-20 | 52.25 | $52.63 | 22400 |
| 2026-02-19 | 52.21 | $52.61 | 26400 |
| 2026-02-18 | 52.17 | $52.56 | 18100 |
| 2026-02-17 | 52.13 | $52.59 | 27609 |
| 2026-02-13 | 52.10 | $52.55 | 54349 |
| 2026-02-12 | 52.08 | $52.46 | 38341 |
| 2026-02-11 | 52.07 | $52.28 | 38413 |
| 2026-02-10 | 52.06 | $52.25 | 40800 |
| 2026-02-09 | 52.04 | $52.19 | 63007 |
| 2026-02-06 | 52.04 | $52.20 | 49000 |
| 2026-02-05 | 52.02 | $52.20 | 33910 |
| 2026-02-04 | 52.02 | $52.03 | 29529 |
| 2026-02-03 | 52.01 | $52.02 | 38229 |
| 2026-02-02 | 52.00 | $52.03 | 50700 |
| 2026-01-30 | 51.99 | $52.09 | 13500 |
| 2026-01-29 | 51.97 | $52.09 | 22700 |
| 2026-01-28 | 51.96 | $52.01 | 62426 |
| 2026-01-27 | 51.96 | $52.03 | 22727 |
| 2026-01-26 | 51.96 | $52.10 | 64200 |
| 2026-01-23 | 51.95 | $51.98 | 29128 |
| 2026-01-22 | 51.94 | $51.94 | 46602 |
| 2026-01-21 | 51.93 | $51.79 | 170000 |
| 2026-01-20 | 51.92 | $51.83 | 41300 |
| 2026-01-16 | 51.92 | $52.02 | 17245 |
| 2026-01-15 | 51.91 | $52.10 | 31102 |
| 2026-01-14 | 51.89 | $52.16 | 36521 |
| 2026-01-13 | 51.90 | $52.04 | 58400 |
| 2026-01-12 | 51.91 | $52.01 | 39714 |
| 2026-01-09 | 51.93 | $52.04 | 25023 |
| 2026-01-08 | 51.94 | $51.98 | 32000 |
| 2026-01-07 | 51.96 | $52.03 | 37541 |
| 2026-01-06 | 51.97 | $51.89 | 33100 |
| 2026-01-05 | 52.00 | $51.87 | 97000 |
| 2026-01-02 | 52.03 | $51.73 | 28306 |
| 2025-12-31 | 52.08 | $51.80 | 49500 |
| 2025-12-30 | 52.11 | $51.91 | 27011 |
| 2025-12-29 | 52.14 | $51.96 | 37900 |
| 2025-12-26 | 52.18 | $51.94 | 20100 |
| 2025-12-24 | 52.22 | $51.93 | 19722 |
| 2025-12-23 | 52.26 | $51.80 | 42413 |
| 2025-12-22 | 52.30 | $51.68 | 68200 |
| 2025-12-19 | 52.34 | $51.70 | 65500 |
| 2025-12-18 | 52.37 | $51.83 | 72110 |
| 2025-12-17 | 52.40 | $51.74 | 49900 |
| 2025-12-16 | 52.43 | $51.78 | 44423 |
| 2025-12-15 | 52.48 | $52.29 | 74600 |
| 2025-12-12 | 52.50 | $52.25 | 28600 |
| 2025-12-11 | 52.54 | $52.36 | 19903 |
| 2025-12-10 | 52.57 | $52.40 | 30730 |
| 2025-12-09 | 52.61 | $52.28 | 31302 |
| 2025-12-08 | 52.64 | $52.32 | 23900 |
| 2025-12-05 | 52.67 | $52.41 | 23031 |
| 2025-12-04 | 52.70 | $52.51 | 31711 |
| 2025-12-03 | 52.72 | $52.61 | 21700 |
| 2025-12-02 | 52.74 | $52.54 | 32500 |
| 2025-12-01 | 52.76 | $52.53 | 44324 |
| 2025-11-28 | 52.79 | $52.71 | 10900 |
| 2025-11-26 | 52.81 | $52.76 | 23500 |
| 2025-11-25 | 52.82 | $52.69 | 37800 |
| 2025-11-24 | 52.85 | $52.59 | 83600 |
| 2025-11-21 | 52.89 | $52.47 | 56213 |
| 2025-11-20 | 52.92 | $52.38 | 40839 |
| 2025-11-19 | 52.96 | $52.33 | 36188 |
| 2025-11-18 | 53.01 | $52.33 | 56700 |
| 2025-11-17 | 53.06 | $52.79 | 68148 |
| 2025-11-14 | 53.11 | $52.81 | 45400 |
| 2025-11-13 | 53.16 | $52.95 | 15700 |
| 2025-11-12 | 53.20 | $53.05 | 32438 |
| 2025-11-11 | 53.23 | $53.07 | 12644 |
| 2025-11-10 | 53.26 | $52.94 | 46100 |
| 2025-11-07 | 53.29 | $52.97 | 51734 |
| 2025-11-06 | 53.31 | $53.02 | 17909 |
| 2025-11-05 | 53.32 | $52.87 | 20843 |
| 2025-11-04 | 53.35 | $52.99 | 22132 |
| 2025-11-03 | 53.37 | $52.92 | 25208 |
| 2025-10-31 | 53.38 | $53.08 | 21548 |
| 2025-10-30 | 53.40 | $53.10 | 70900 |
| 2025-10-29 | 53.41 | $53.09 | 22419 |
| 2025-10-28 | 53.43 | $53.27 | 26200 |
| 2025-10-27 | 53.43 | $53.29 | 203223 |
| 2025-10-24 | 53.43 | $53.23 | 27800 |
| 2025-10-23 | 53.42 | $53.16 | 52406 |
| 2025-10-22 | 53.42 | $53.26 | 22148 |
| 2025-10-21 | 53.42 | $53.26 | 16000 |
| 2025-10-20 | 53.42 | $53.84 | 7011 |
| 2025-10-17 | 53.39 | $53.80 | 25421 |
| 2025-10-16 | 53.37 | $53.82 | 43300 |
| 2025-10-15 | 53.34 | $53.68 | 10500 |
| 2025-10-14 | 53.32 | $53.67 | 31801 |
| 2025-10-13 | 53.31 | $53.49 | 27437 |
| 2025-10-10 | 53.31 | $53.36 | 15032 |
| 2025-10-09 | 53.30 | $53.30 | 16500 |
| 2025-10-08 | 53.31 | $53.36 | 5300 |
| 2025-10-07 | 53.31 | $53.34 | 37045 |
| 2025-10-06 | 53.30 | $53.25 | 56400 |
| 2025-10-03 | 53.30 | $53.39 | 17843 |
| 2025-10-02 | 53.28 | $53.41 | 8100 |
| 2025-10-01 | 53.26 | $53.35 | 28000 |
| 2025-09-30 | 53.22 | $53.27 | 27200 |
| 2025-09-29 | 53.18 | $53.29 | 16200 |
| 2025-09-26 | 53.15 | $53.16 | 8800 |
| 2025-09-25 | 53.12 | $53.14 | 35830 |
| 2025-09-24 | 53.10 | $53.19 | 26907 |
| 2025-09-23 | 53.06 | $53.31 | 29147 |
| 2025-09-22 | 53.03 | $53.22 | 30312 |
| 2025-09-19 | 53.00 | $53.30 | 77934 |
| 2025-09-18 | 52.96 | $53.32 | 156600 |
| 2025-09-17 | 52.92 | $53.35 | 113937 |
| 2025-09-16 | 52.88 | $53.41 | 108300 |
| 2025-09-15 | 52.84 | $53.39 | 62733 |
| 2025-09-12 | 52.79 | $53.32 | 72000 |
| 2025-09-11 | 52.76 | $53.43 | 116000 |
| 2025-09-10 | 52.73 | $53.29 | 50100 |
| 2025-09-09 | 52.69 | $53.20 | 93848 |
| 2025-09-08 | 52.66 | $53.24 | 26500 |
| 2025-09-05 | 52.63 | $53.10 | 6800 |
| 2025-09-04 | 52.61 | $52.83 | 16800 |
| 2025-09-03 | 52.60 | $52.62 | 9800 |
| 2025-09-02 | 52.61 | $52.45 | 39800 |
| 2025-08-29 | 52.62 | $52.64 | 26300 |
| 2025-08-28 | 52.62 | $52.66 | 49533 |
| 2025-08-27 | 52.61 | $52.63 | 28205 |
| 2025-08-26 | 52.60 | $52.57 | 16000 |
| 2025-08-25 | 52.59 | $52.62 | 17700 |
| 2025-08-22 | 52.58 | $52.65 | 20532 |
| 2025-08-21 | 52.56 | $52.45 | 11706 |
| 2025-08-20 | 52.55 | $52.59 | 25205 |
| 2025-08-19 | 52.53 | $52.53 | 13300 |
| 2025-08-18 | 52.52 | $52.53 | 31233 |
| 2025-08-15 | 52.50 | $52.53 | 9600 |
| 2025-08-14 | 52.48 | $52.65 | 26800 |
| 2025-08-13 | 52.45 | $52.76 | 36600 |
| 2025-08-12 | 52.41 | $52.57 | 17543 |
| 2025-08-11 | 52.37 | $52.64 | 51644 |
| 2025-08-08 | 52.34 | $52.61 | 11400 |
| 2025-08-07 | 52.31 | $52.68 | 16121 |
| 2025-08-06 | 52.29 | $52.63 | 22700 |
| 2025-08-05 | 52.27 | $52.73 | 25800 |
| 2025-08-04 | 52.24 | $52.73 | 39819 |
| 2025-08-01 | 52.22 | $52.70 | 26200 |
| 2025-07-31 | 52.20 | $52.37 | 16100 |
| 2025-07-30 | 52.20 | $52.36 | 22117 |
| 2025-07-29 | 52.20 | $52.46 | 19600 |
| 2025-07-28 | 52.20 | $52.38 | 23200 |
| 2025-07-25 | 52.20 | $52.26 | 15900 |
| 2025-07-24 | 52.20 | $52.19 | 41000 |
| 2025-07-23 | 52.21 | $52.20 | 31100 |
| 2025-07-22 | 52.21 | $52.34 | 19900 |
| 2025-07-21 | 52.20 | $52.28 | 19900 |
| 2025-07-18 | 52.19 | $52.05 | 14100 |
| 2025-07-17 | 52.19 | $52.02 | 38315 |
| 2025-07-16 | 52.18 | $51.95 | 21640 |
| 2025-07-15 | 52.18 | $51.85 | 27509 |
| 2025-07-14 | 52.18 | $52.01 | 16115 |
| 2025-07-11 | 52.19 | $52.05 | 122803 |
| 2025-07-10 | 52.18 | $52.23 | 46341 |
| 2025-07-09 | 52.16 | $52.27 | 21443 |
| 2025-07-08 | 52.13 | $52.10 | 17100 |
| 2025-07-07 | 52.10 | $52.24 | 46311 |
| 2025-07-03 | 52.08 | $52.38 | 14600 |
| 2025-07-02 | 52.06 | $52.33 | 25121 |
| 2025-07-01 | 52.02 | $52.49 | 27600 |
| 2025-06-30 | 51.98 | $52.43 | 49444 |
| 2025-06-27 | 51.95 | $52.30 | 22948 |
| 2025-06-26 | 51.91 | $52.38 | 19400 |
| 2025-06-25 | 51.87 | $52.33 | 15700 |
| 2025-06-24 | 51.83 | $52.26 | 26300 |
| 2025-06-23 | 51.78 | $52.13 | 32000 |
| 2025-06-20 | 51.73 | $52.05 | 39700 |
| 2025-06-18 | 51.68 | $51.99 | 45526 |
| 2025-06-17 | 51.65 | $51.90 | 21602 |
| 2025-06-16 | 51.63 | $51.86 | 31026 |
| 2025-06-13 | 51.61 | $51.90 | 14800 |
| 2025-06-12 | 51.59 | $52.08 | 12200 |
| 2025-06-11 | 51.54 | $51.92 | 31700 |
| 2025-06-10 | 51.51 | $51.78 | 20613 |
| 2025-06-09 | 51.48 | $51.70 | 28504 |
| 2025-06-06 | 51.47 | $51.62 | 19713 |
| 2025-06-05 | 51.46 | $51.79 | 29904 |
| 2025-06-04 | 51.46 | $51.87 | 25043 |
| 2025-06-03 | 51.44 | $51.70 | 29800 |
| 2025-06-02 | 51.42 | $51.62 | 30000 |
| 2025-05-30 | 51.42 | $51.73 | 52104 |
| 2025-05-29 | 51.41 | $51.62 | 15801 |
| 2025-05-28 | 51.42 | $51.52 | 11000 |
| 2025-05-27 | 51.43 | $51.54 | 41300 |
| 2025-05-23 | 51.43 | $51.34 | 88333 |
| 2025-05-22 | 51.45 | $51.16 | 18100 |
| 2025-05-21 | 51.46 | $51.02 | 72600 |
| 2025-05-20 | 51.47 | $51.39 | 17700 |
| 2025-05-19 | 51.46 | $51.45 | 35623 |
| 2025-05-16 | 51.44 | $51.46 | 10717 |
| 2025-05-15 | 51.43 | $51.40 | 17921 |
| 2025-05-14 | 51.42 | $51.13 | 42200 |
| 2025-05-13 | 51.42 | $51.27 | 18013 |
| 2025-05-12 | 51.41 | $51.31 | 38400 |
| 2025-05-09 | 51.38 | $51.42 | 11200 |
| 2025-05-08 | 51.35 | $51.43 | 27905 |
| 2025-05-07 | 51.33 | $51.75 | 20800 |
| 2025-05-06 | 51.28 | $51.51 | 72200 |
| 2025-05-05 | 51.27 | $51.42 | 17639 |
| 2025-05-02 | 51.29 | $51.50 | 17700 |
| 2025-05-01 | 51.31 | $51.62 | 7100 |
| 2025-04-30 | 51.31 | $51.76 | 14300 |
| 2025-04-29 | 51.30 | $51.71 | 18330 |
| 2025-04-28 | 51.29 | $51.60 | 24441 |
| 2025-04-25 | 51.28 | $51.66 | 20814 |
| 2025-04-24 | 51.26 | $51.48 | 24200 |
| 2025-04-23 | 51.24 | $51.17 | 22112 |
| 2025-04-22 | 51.25 | $51.15 | 13500 |
| 2025-04-21 | 51.26 | $50.96 | 53500 |
| 2025-04-17 | 51.29 | $51.30 | 8200 |
| 2025-04-16 | 51.31 | $51.34 | 14000 |
| 2025-04-15 | 51.32 | $51.11 | 45200 |
| 2025-04-14 | 51.33 | $50.98 | 20841 |
| 2025-04-11 | 51.35 | $50.72 | 47807 |
| 2025-04-10 | 51.38 | $50.84 | 62100 |
| 2025-04-09 | 51.40 | $50.95 | 30749 |
| 2025-04-08 | 51.42 | $50.86 | 41600 |
| 2025-04-07 | 51.44 | $51.20 | 90700 |
| 2025-04-04 | 51.45 | $51.88 | 35900 |
| 2025-04-03 | 51.42 | $51.88 | 44500 |
| 2025-04-02 | 51.40 | $51.61 | 52407 |
| 2025-04-01 | 51.39 | $51.63 | 16100 |
| 2025-03-31 | 51.40 | $51.50 | 30527 |
| 2025-03-28 | 51.42 | $51.46 | 18800 |
| 2025-03-27 | 51.44 | $51.16 | 10100 |
| 2025-03-26 | 51.47 | $51.19 | 68446 |
| 2025-03-25 | 51.50 | $51.32 | 17919 |
| 2025-03-24 | 51.52 | $51.37 | 13700 |
| 2025-03-21 | 51.52 | $51.56 | 36200 |
| 2025-03-20 | 51.52 | $51.55 | 34134 |
| 2025-03-19 | 51.50 | $51.54 | 34000 |
| 2025-03-18 | 51.48 | $51.44 | 13848 |
| 2025-03-17 | 51.46 | $51.38 | 27600 |
| 2025-03-14 | 51.47 | $51.29 | 30600 |
| 2025-03-13 | 51.47 | $51.30 | 234601 |
| 2025-03-12 | 51.45 | $51.22 | 18300 |
| 2025-03-11 | 51.45 | $51.27 | 65843 |
| 2025-03-10 | 51.45 | $51.49 | 29100 |
| 2025-03-07 | 51.45 | $51.30 | 24100 |
| 2025-03-06 | 51.46 | $51.39 | 35710 |
| 2025-03-05 | 51.47 | $51.50 | 48000 |
| 2025-03-04 | 51.46 | $51.70 | 29800 |
| 2025-03-03 | 51.43 | $51.96 | 20000 |
| 2025-02-28 | 51.39 | $51.87 | 19312 |
| 2025-02-27 | 51.36 | $51.69 | 11000 |
| 2025-02-26 | 51.33 | $51.82 | 12600 |
| 2025-02-25 | 51.29 | $51.72 | 18300 |
| 2025-02-24 | 51.26 | $51.43 | 40400 |
| 2025-02-21 | 51.24 | $51.44 | 32400 |
| 2025-02-20 | 51.21 | $51.17 | 20800 |
| 2025-02-19 | 51.20 | $51.17 | 49239 |
| 2025-02-18 | 51.19 | $51.16 | 31633 |
| 2025-02-14 | 51.17 | $51.41 | 15735 |
| 2025-02-13 | 51.14 | $51.35 | 26900 |
| 2025-02-12 | 51.10 | $51.01 | 9200 |
| 2025-02-11 | 51.06 | $51.21 | 30907 |
| 2025-02-10 | 51.01 | $51.30 | 20127 |
| 2025-02-07 | 50.97 | $51.40 | 23913 |
| 2025-02-06 | 50.93 | $51.50 | 14800 |
| 2025-02-05 | 50.88 | $51.52 | 16700 |
| 2025-02-04 | 50.85 | $51.27 | 18800 |
| 2025-02-03 | 50.83 | $51.23 | 31040 |
| 2025-01-31 | 50.81 | $51.17 | 158425 |
| 2025-01-30 | 50.80 | $51.19 | 28504 |
| 2025-01-29 | 50.79 | $51.08 | 14400 |
| 2025-01-28 | 50.78 | $51.12 | 23800 |
| 2025-01-27 | 50.77 | $51.13 | 35246 |
| 2025-01-24 | 50.76 | $50.92 | 23019 |
| 2025-01-23 | 50.76 | $50.84 | 26642 |
| 2025-01-22 | 50.77 | $50.92 | 10200 |
| 2025-01-21 | 50.76 | $51.02 | 55400 |
| 2025-01-17 | 50.76 | $50.80 | 23105 |
| 2025-01-16 | 50.78 | $50.77 | 37000 |
| 2025-01-15 | 50.85 | $50.63 | 17100 |
| 2025-01-14 | 50.92 | $50.20 | 17800 |
| 2025-01-13 | 51.02 | $50.26 | 43448 |
| 2025-01-10 | 51.13 | $50.34 | 25646 |
| 2025-01-08 | 51.24 | $50.61 | 272800 |
| 2025-01-07 | 51.33 | $50.64 | 36100 |
| 2025-01-06 | 51.43 | $50.81 | 36523 |
| 2025-01-03 | 51.52 | $50.85 | 20600 |
| 2025-01-02 | 51.60 | $50.95 | 46900 |
| 2024-12-31 | 51.67 | $50.94 | 44760 |
| 2024-12-30 | 51.75 | $50.99 | 76613 |
| 2024-12-27 | 51.82 | $50.81 | 36600 |
| 2024-12-26 | 51.89 | $50.98 | 53300 |
| 2024-12-24 | 51.94 | $50.95 | 41540 |
| 2024-12-23 | 52.00 | $50.86 | 59500 |
| 2024-12-20 | 52.04 | $50.97 | 97515 |
| 2024-12-19 | 52.07 | $50.82 | 88423 |
| 2024-12-18 | 52.11 | $50.99 | 41042 |
| 2024-12-17 | 52.15 | $51.31 | 43610 |
| 2024-12-16 | 52.19 | $52.08 | 46400 |
| 2024-12-13 | 52.19 | $52.02 | 30100 |
| 2024-12-12 | 52.19 | $52.17 | 49647 |
| 2024-12-11 | 52.18 | $52.46 | 85700 |
| 2024-12-10 | 52.15 | $52.54 | 55800 |
| 2024-12-09 | 52.14 | $52.52 | 53617 |
| 2024-12-06 | 52.13 | $52.61 | 19700 |
| 2024-12-05 | 52.12 | $52.50 | 36400 |
| 2024-12-04 | 52.09 | $52.58 | 34400 |
| 2024-12-03 | 52.07 | $52.36 | 30200 |
| 2024-12-02 | 52.05 | $52.44 | 25724 |
| 2024-11-29 | 52.03 | $52.39 | 14043 |
| 2024-11-27 | 52.01 | $52.19 | 22500 |
| 2024-11-26 | 52.01 | $52.05 | 58434 |
| 2024-11-25 | 52.02 | $52.08 | 27646 |
| 2024-11-22 | 52.02 | $51.67 | 58834 |
| 2024-11-21 | 52.05 | $51.62 | 32200 |
| 2024-11-20 | 52.08 | $51.64 | 30346 |
| 2024-11-19 | 52.11 | $51.77 | 52914 |
| 2024-11-18 | 52.13 | $52.08 | 33938 |
| 2024-11-15 | 52.15 | $52.08 | 24346 |
| 2024-11-14 | 52.18 | $51.98 | 28949 |
| 2024-11-13 | 52.21 | $51.95 | 21603 |
| 2024-11-12 | 52.26 | $52.00 | 36519 |
| 2024-11-11 | 52.30 | $52.31 | 34145 |
| 2024-11-08 | 52.31 | $52.38 | 41339 |
| 2024-11-07 | 52.33 | $52.23 | 27200 |
| 2024-11-06 | 52.35 | $51.95 | 21100 |
| 2024-11-05 | 52.38 | $52.21 | 24500 |
| 2024-11-04 | 52.41 | $52.02 | 43525 |
| 2024-11-01 | 52.44 | $51.95 | 23226 |
| 2024-10-31 | 52.49 | $52.12 | 45700 |
| 2024-10-30 | 52.53 | $52.14 | 41240 |
| 2024-10-29 | 52.58 | $52.17 | 27645 |
| 2024-10-28 | 52.64 | $52.19 | 26617 |
| 2024-10-25 | 52.69 | $52.22 | 17800 |
| 2024-10-24 | 52.74 | $52.26 | 10900 |
| 2024-10-23 | 52.78 | $52.15 | 26100 |
| 2024-10-22 | 52.82 | $52.25 | 36506 |
| 2024-10-21 | 52.87 | $52.35 | 43500 |
| 2024-10-18 | 52.91 | $52.71 | 14829 |
| 2024-10-17 | 52.94 | $52.65 | 21501 |
| 2024-10-16 | 52.96 | $52.89 | 37443 |
| 2024-10-15 | 52.98 | $52.78 | 34818 |
| 2024-10-14 | 53.01 | $52.67 | 27044 |
| 2024-10-11 | 53.04 | $52.64 | 25100 |
| 2024-10-10 | 53.07 | $52.66 | 33917 |
| 2024-10-09 | 53.10 | $52.62 | 28800 |
| 2024-10-08 | 53.12 | $52.77 | 25300 |
| 2024-10-07 | 53.14 | $52.68 | 63500 |
| 2024-10-04 | 53.16 | $52.79 | 67000 |
| 2024-10-03 | 53.16 | $53.03 | 19447 |
| 2024-10-02 | 53.16 | $53.18 | 121737 |
| 2024-10-01 | 53.14 | $53.31 | 67821 |
| 2024-09-30 | 53.11 | $53.17 | 44400 |
| 2024-09-27 | 53.07 | $53.19 | 22046 |
| 2024-09-26 | 53.04 | $53.07 | 48500 |
| 2024-09-25 | 53.02 | $53.05 | 29449 |
| 2024-09-24 | 53.00 | $53.25 | 23100 |
| 2024-09-23 | 52.97 | $53.12 | 14500 |
| 2024-09-20 | 52.95 | $53.20 | 14700 |
| 2024-09-19 | 52.92 | $53.20 | 88242 |
| 2024-09-18 | 52.89 | $53.19 | 10900 |
| 2024-09-17 | 52.86 | $53.35 | 26900 |
| 2024-09-16 | 52.82 | $53.38 | 19122 |
| 2024-09-13 | 52.78 | $53.24 | 17600 |
| 2024-09-12 | 52.73 | $53.13 | 12507 |
| 2024-09-11 | 52.70 | $53.18 | 25307 |
| 2024-09-10 | 52.66 | $53.12 | 55400 |
| 2024-09-09 | 52.61 | $52.99 | 29600 |
| 2024-09-06 | 52.57 | $52.92 | 24600 |
| 2024-09-05 | 52.52 | $52.92 | 27922 |
| 2024-09-04 | 52.48 | $52.86 | 41227 |
| 2024-09-03 | 52.44 | $52.59 | 24400 |
| 2024-08-30 | 52.42 | $52.48 | 6400 |
| 2024-08-29 | 52.42 | $52.58 | 11900 |
| 2024-08-28 | 52.39 | $52.60 | 41100 |
| 2024-08-27 | 52.35 | $52.66 | 18500 |
| 2024-08-26 | 52.30 | $52.68 | 15000 |
| 2024-08-23 | 52.24 | $52.77 | 14824 |
| 2024-08-22 | 52.18 | $52.54 | 26200 |
| 2024-08-21 | 52.12 | $52.71 | 25100 |
| 2024-08-20 | 52.04 | $52.56 | 21333 |
| 2024-08-19 | 51.98 | $52.52 | 24944 |
| 2024-08-16 | 51.92 | $52.45 | 13927 |
| 2024-08-15 | 51.86 | $52.34 | 14700 |
| 2024-08-14 | 51.82 | $52.55 | 20800 |
| 2024-08-13 | 51.77 | $52.39 | 13220 |
| 2024-08-12 | 51.73 | $52.18 | 21313 |
| 2024-08-09 | 51.70 | $52.13 | 7920 |
| 2024-08-08 | 51.68 | $51.98 | 17100 |
| 2024-08-07 | 51.66 | $51.96 | 12800 |
| 2024-08-06 | 51.64 | $52.04 | 15629 |
| 2024-08-05 | 51.61 | $52.34 | 20200 |
| 2024-08-02 | 51.57 | $52.48 | 75125 |
| 2024-08-01 | 51.52 | $51.98 | 35700 |
| 2024-07-31 | 51.48 | $51.80 | 13500 |
| 2024-07-30 | 51.45 | $51.58 | 18600 |
| 2024-07-29 | 51.41 | $51.55 | 31400 |
| 2024-07-26 | 51.39 | $51.49 | 7200 |
| 2024-07-25 | 51.38 | $51.32 | 15406 |
| 2024-07-24 | 51.38 | $51.16 | 12634 |
| 2024-07-23 | 51.39 | $51.33 | 22802 |
| 2024-07-22 | 51.40 | $51.33 | 30000 |
| 2024-07-19 | 51.41 | $51.32 | 5900 |
| 2024-07-18 | 51.42 | $51.48 | 12300 |
| 2024-07-17 | 51.43 | $51.57 | 21844 |
| 2024-07-16 | 51.43 | $51.53 | 75230 |
| 2024-07-15 | 51.43 | $51.62 | 15308 |
| 2024-07-12 | 51.43 | $51.74 | 12900 |
| 2024-07-11 | 51.41 | $51.67 | 8228 |
| 2024-07-10 | 51.39 | $51.51 | 20100 |
| 2024-07-09 | 51.37 | $51.37 | 19224 |
| 2024-07-08 | 51.35 | $51.51 | 19816 |
| 2024-07-05 | 51.35 | $51.45 | 23924 |
| 2024-07-03 | 51.35 | $51.31 | 19600 |
| 2024-07-02 | 51.35 | $51.06 | 27037 |
| 2024-07-01 | 51.35 | $50.92 | 56712 |
| 2024-06-28 | 51.35 | $51.10 | 31724 |
| 2024-06-27 | 51.33 | $51.34 | 28300 |
| 2024-06-26 | 51.30 | $51.27 | 33100 |
| 2024-06-25 | 51.27 | $51.43 | 7811 |
| 2024-06-24 | 51.25 | $51.46 | 29300 |
| 2024-06-21 | 51.22 | $51.52 | 12533 |
| 2024-06-20 | 51.20 | $51.46 | 26200 |
| 2024-06-18 | 51.18 | $51.78 | 11600 |
| 2024-06-17 | 51.15 | $51.50 | 12041 |
| 2024-06-14 | 51.14 | $51.64 | 21100 |
| 2024-06-13 | 51.12 | $51.60 | 16002 |
| 2024-06-12 | 51.12 | $51.39 | 33700 |
| 2024-06-11 | 51.10 | $51.19 | 24246 |
| 2024-06-10 | 51.10 | $51.01 | 17000 |
| 2024-06-07 | 51.10 | $51.13 | 25900 |
| 2024-06-06 | 51.10 | $51.43 | 21612 |
| 2024-06-05 | 51.08 | $51.39 | 16400 |
| 2024-06-04 | 51.07 | $51.37 | 41642 |
| 2024-06-03 | 51.06 | $51.14 | 40000 |
| 2024-05-31 | 51.05 | $50.91 | 32126 |
| 2024-05-30 | 51.05 | $50.73 | 43900 |
| 2024-05-29 | 51.04 | $50.56 | 29200 |
| 2024-05-28 | 51.03 | $50.78 | 18100 |
| 2024-05-24 | 51.03 | $50.97 | 32200 |
| 2024-05-23 | 51.00 | $50.94 | 78200 |
| 2024-05-22 | 50.97 | $51.01 | 27306 |
| 2024-05-21 | 50.94 | $51.12 | 23500 |
| 2024-05-20 | 50.92 | $51.22 | 20300 |
| 2024-05-17 | 50.89 | $51.24 | 12346 |
| 2024-05-16 | 50.86 | $51.34 | 16100 |
| 2024-05-15 | 50.82 | $51.43 | 31747 |
| 2024-05-14 | 50.78 | $51.15 | 16520 |
| 2024-05-13 | 50.74 | $51.08 | 16403 |
| 2024-05-10 | 50.73 | $51.05 | 39248 |
| 2024-05-09 | 50.73 | $51.13 | 13900 |
| 2024-05-08 | 50.72 | $51.10 | 8700 |
| 2024-05-07 | 50.73 | $51.20 | 52800 |
| 2024-05-06 | 50.74 | $51.13 | 34406 |
| 2024-05-03 | 50.75 | $50.97 | 14600 |
| 2024-05-02 | 50.77 | $50.78 | 17146 |
| 2024-05-01 | 50.80 | $50.62 | 53220 |
| 2024-04-30 | 50.85 | $50.41 | 16000 |
| 2024-04-29 | 50.89 | $50.62 | 9807 |
| 2024-04-26 | 50.93 | $50.46 | 43920 |
| 2024-04-25 | 51.00 | $50.30 | 46210 |
| 2024-04-24 | 51.07 | $50.47 | 7941 |
| 2024-04-23 | 51.13 | $50.65 | 5648 |
| 2024-04-22 | 51.17 | $50.64 | 9039 |
| 2024-04-19 | 51.22 | $50.57 | 18600 |
| 2024-04-18 | 51.26 | $50.55 | 19100 |
| 2024-04-17 | 51.31 | $50.66 | 12838 |
| 2024-04-16 | 51.34 | $50.48 | 8248 |
| 2024-04-15 | 51.39 | $50.77 | 26745 |
| 2024-04-12 | 51.42 | $51.12 | 7700 |
| 2024-04-11 | 51.44 | $50.98 | 13800 |
| 2024-04-10 | 51.47 | $51.27 | 14900 |
| 2024-04-09 | 51.50 | $51.39 | 17009 |
| 2024-04-08 | 51.52 | $51.35 | 50400 |
| 2024-04-05 | 51.55 | $51.27 | 16800 |
| 2024-04-04 | 51.57 | $51.49 | 169908 |
| 2024-04-03 | 51.58 | $51.46 | 49118 |
| 2024-04-02 | 51.59 | $51.38 | 36200 |
| 2024-04-01 | 51.59 | $51.43 | 48000 |
| 2024-03-28 | 51.59 | $51.78 | 19527 |
| 2024-03-27 | 51.56 | $51.73 | 32800 |
| 2024-03-26 | 51.53 | $51.55 | 11840 |
| 2024-03-25 | 51.51 | $51.55 | 20800 |
| 2024-03-22 | 51.49 | $51.66 | 52512 |
| 2024-03-21 | 51.47 | $51.41 | 74430 |
| 2024-03-20 | 51.46 | $51.44 | 6616 |
| 2024-03-19 | 51.44 | $51.31 | 21335 |
| 2024-03-18 | 51.43 | $51.40 | 24320 |
| 2024-03-15 | 51.42 | $51.45 | 13606 |
| 2024-03-14 | 51.41 | $51.47 | 590108 |
| 2024-03-13 | 51.39 | $51.68 | 62200 |
| 2024-03-12 | 51.35 | $51.77 | 16900 |
| 2024-03-11 | 51.33 | $51.87 | 21248 |
| 2024-03-08 | 51.29 | $51.84 | 10800 |
| 2024-03-07 | 51.27 | $51.81 | 36405 |
| 2024-03-06 | 51.25 | $51.67 | 8726 |
| 2024-03-05 | 51.24 | $51.55 | 24243 |
| 2024-03-04 | 51.23 | $51.38 | 32100 |
| 2024-03-01 | 51.25 | $51.38 | 11000 |
| 2024-02-29 | 51.29 | $51.22 | 10638 |
| 2024-02-28 | 51.32 | $51.17 | 35914 |
| 2024-02-27 | 51.34 | $51.14 | 44807 |
| 2024-02-26 | 51.37 | $51.17 | 27900 |
| 2024-02-23 | 51.38 | $51.26 | 24000 |
| 2024-02-22 | 51.39 | $51.15 | 25012 |
| 2024-02-21 | 51.40 | $51.08 | 25422 |
| 2024-02-20 | 51.41 | $51.15 | 198324 |
| 2024-02-16 | 51.42 | $51.11 | 5100 |
| 2024-02-15 | 51.43 | $51.26 | 20600 |
| 2024-02-14 | 51.44 | $51.11 | 26800 |
| 2024-02-13 | 51.45 | $50.92 | 11900 |
| 2024-02-12 | 51.48 | $51.27 | 26519 |
| 2024-02-09 | 51.51 | $51.24 | 35100 |
| 2024-02-08 | 51.53 | $51.27 | 16745 |
| 2024-02-07 | 51.53 | $51.44 | 133234 |
| 2024-02-06 | 51.54 | $51.55 | 636900 |
| 2024-02-05 | 51.54 | $51.37 | 1.0M |
| 2024-02-02 | 51.53 | $51.74 | 6900 |
| 2024-02-01 | 51.52 | $52.09 | 11300 |
| 2024-01-31 | 51.50 | $51.84 | 12246 |
| 2024-01-30 | 51.49 | $51.66 | 17904 |
| 2024-01-29 | 51.51 | $51.66 | 22800 |
| 2024-01-26 | 51.53 | $51.41 | 23400 |
| 2024-01-25 | 51.57 | $51.49 | 8800 |
| 2024-01-24 | 51.59 | $51.28 | 25135 |
| 2024-01-23 | 51.62 | $51.32 | 16700 |
| 2024-01-22 | 51.65 | $51.42 | 4621 |
| 2024-01-19 | 51.67 | $51.35 | 7637 |
| 2024-01-18 | 51.69 | $51.29 | 25223 |
| 2024-01-17 | 51.71 | $51.42 | 76500 |
| 2024-01-16 | 51.74 | $51.47 | 29800 |
| 2024-01-12 | 51.77 | $51.79 | 7000 |
| 2024-01-11 | 51.76 | $51.68 | 37520 |
| 2024-01-10 | 51.73 | $51.42 | 40100 |
| 2024-01-09 | 51.71 | $51.53 | 9900 |
| 2024-01-08 | 51.68 | $51.53 | 24720 |
| 2024-01-05 | 51.66 | $51.29 | 20309 |
| 2024-01-04 | 51.65 | $51.45 | 16033 |
| 2024-01-03 | 51.63 | $51.74 | 14243 |
| 2024-01-02 | 51.57 | $51.68 | 15100 |
| 2023-12-29 | 51.52 | $51.90 | 29709 |
| 2023-12-28 | 51.44 | $52.17 | 83516 |
| 2023-12-27 | 51.36 | $52.22 | 28535 |
| 2023-12-26 | 51.25 | $51.91 | 54800 |
| 2023-12-22 | 51.15 | $51.81 | 13944 |
| 2023-12-21 | 51.05 | $51.89 | 46435 |
| 2023-12-20 | 50.94 | $51.83 | 39700 |
| 2023-12-19 | 50.84 | $51.71 | 48409 |
| 2023-12-18 | 50.78 | $51.82 | 49800 |
| 2023-12-15 | 50.72 | $51.99 | 13200 |
| 2023-12-14 | 50.64 | $51.99 | 7303 |
| 2023-12-13 | 50.54 | $51.69 | 11000 |
| 2023-12-12 | 50.47 | $51.10 | 9133 |
| 2023-12-11 | 50.40 | $50.90 | 7614 |
| 2023-12-08 | 50.34 | $50.92 | 4400 |
| 2023-12-07 | 50.27 | $51.15 | 39900 |
| 2023-12-06 | 50.21 | $51.16 | 19400 |
| 2023-12-05 | 50.14 | $50.95 | 6510 |
| 2023-12-04 | 50.07 | $50.61 | 17522 |
| 2023-12-01 | 50.02 | $50.69 | 36832 |
| 2023-11-30 | 49.96 | $50.32 | 13915 |
| 2023-11-29 | 49.89 | $50.48 | 22039 |
| 2023-11-28 | 49.81 | $50.11 | 39640 |
| 2023-11-27 | 49.73 | $49.96 | 1.4M |
| 2023-11-24 | 49.68 | $49.66 | 3748 |
| 2023-11-22 | 49.63 | $49.84 | 39446 |
| 2023-11-21 | 49.56 | $49.78 | 10541 |
| 2023-11-20 | 49.52 | $50.57 | 20400 |
| 2023-11-17 | 49.45 | $50.47 | 12445 |
| 2023-11-16 | 49.38 | $50.36 | 6535 |
| 2023-11-15 | 49.31 | $50.05 | 17709 |
| 2023-11-14 | 49.27 | $50.27 | 6300 |
| 2023-11-13 | 49.22 | $49.73 | 65600 |
| 2023-11-10 | 49.22 | $49.74 | 18700 |
| 2023-11-09 | 49.23 | $49.54 | 48000 |
| 2023-11-08 | 49.24 | $49.95 | 22716 |
| 2023-11-07 | 49.25 | $49.71 | 11401 |
| 2023-11-06 | 49.25 | $49.47 | 16344 |
| 2023-11-03 | 49.27 | $49.66 | 2723 |
| 2023-11-02 | 49.25 | $49.44 | 16700 |
| 2023-11-01 | 49.26 | $49.09 | 13402 |
| 2023-10-31 | 49.28 | $48.70 | 13700 |
| 2023-10-30 | 49.31 | $48.70 | 18200 |
| 2023-10-27 | 49.35 | $48.78 | 6400 |
| 2023-10-26 | 49.41 | $48.82 | 22400 |
| 2023-10-25 | 49.46 | $48.46 | 15600 |
| 2023-10-24 | 49.52 | $48.85 | 8200 |
| 2023-10-23 | 49.58 | $49.27 | 4135 |
| 2023-10-20 | 49.62 | $49.10 | 12500 |
| 2023-10-19 | 49.68 | $48.96 | 13200 |
| 2023-10-18 | 49.74 | $49.11 | 11721 |
| 2023-10-17 | 49.81 | $49.37 | 3142 |
| 2023-10-16 | 49.86 | $49.71 | 5900 |
| 2023-10-13 | 49.92 | $49.94 | 13900 |
| 2023-10-12 | 49.96 | $49.78 | 11624 |
| 2023-10-11 | 50.02 | $50.06 | 10300 |
| 2023-10-10 | 50.06 | $49.71 | 13500 |
| 2023-10-09 | 50.11 | $49.81 | 5911 |
| 2023-10-06 | 50.16 | $49.40 | 18318 |
| 2023-10-05 | 50.24 | $49.52 | 20128 |
| 2023-10-04 | 50.30 | $49.51 | 20600 |
| 2023-10-03 | 50.36 | $49.27 | 14117 |
| 2023-10-02 | 50.43 | $49.59 | 8219 |
| 2023-09-29 | 50.51 | $49.86 | 3338 |
| 2023-09-28 | 50.58 | $49.82 | 15300 |
| 2023-09-27 | 50.64 | $49.81 | 4949 |
| 2023-09-26 | 50.70 | $49.99 | 7218 |
| 2023-09-25 | 50.75 | $50.05 | 19823 |
| 2023-09-22 | 50.79 | $50.35 | 19000 |
| 2023-09-21 | 50.81 | $50.20 | 7300 |
| 2023-09-20 | 50.85 | $50.49 | 7642 |
| 2023-09-19 | 50.85 | $50.39 | 7800 |
| 2023-09-18 | 50.85 | $50.80 | 3400 |
| 2023-09-15 | 50.84 | $50.77 | 7200 |
| 2023-09-14 | 50.82 | $50.91 | 1530 |
| 2023-09-13 | 50.80 | $50.88 | 9900 |
| 2023-09-12 | 50.79 | $50.81 | 3202 |
| 2023-09-11 | 50.79 | $50.82 | 3100 |
| 2023-09-08 | 50.79 | $50.88 | 46000 |
| 2023-09-07 | 50.79 | $50.82 | 9200 |
| 2023-09-06 | 50.81 | $50.66 | 1000 |
| 2023-09-05 | 50.84 | $50.73 | 1400 |
| 2023-09-01 | 50.85 | $51.16 | 28200 |
| 2023-08-31 | 50.85 | $51.19 | 6225 |
| 2023-08-30 | 50.83 | $51.03 | 16040 |
| 2023-08-29 | 50.83 | $51.11 | 7200 |
| 2023-08-28 | 50.83 | $50.89 | 15414 |
| 2023-08-25 | 50.84 | $50.82 | 905 |
| 2023-08-24 | 50.86 | $50.85 | 41424 |
| 2023-08-23 | 50.87 | $50.94 | 10200 |
| 2023-08-22 | 50.89 | $50.55 | 33319 |
| 2023-08-21 | 50.93 | $50.42 | 111444 |
| 2023-08-18 | 50.97 | $50.55 | 15800 |
| 2023-08-17 | 51.01 | $50.46 | 6039 |
| 2023-08-16 | 51.04 | $50.52 | 5044 |
| 2023-08-15 | 51.09 | $50.60 | 25407 |
| 2023-08-14 | 51.13 | $50.75 | 1100 |
| 2023-08-11 | 51.15 | $50.79 | 7327 |
| 2023-08-10 | 51.17 | $51.01 | 7245 |
| 2023-08-09 | 51.19 | $51.21 | 3700 |
| 2023-08-08 | 51.18 | $51.20 | 10800 |
| 2023-08-07 | 51.15 | $50.98 | 12300 |
| 2023-08-04 | 51.13 | $51.15 | 15122 |
| 2023-08-03 | 51.11 | $50.75 | 24100 |
| 2023-08-02 | 51.09 | $51.08 | 13900 |
| 2023-08-01 | 51.08 | $51.00 | 7002 |
| 2023-07-31 | 51.08 | $51.24 | 5700 |
| 2023-07-28 | 51.08 | $51.19 | 5600 |
| 2023-07-27 | 51.07 | $51.02 | 2511 |
| 2023-07-26 | 51.08 | $51.39 | 6447 |
| 2023-07-25 | 51.06 | $51.22 | 6800 |
| 2023-07-24 | 51.06 | $51.28 | 4107 |
| 2023-07-21 | 51.05 | $51.26 | 6825 |
| 2023-07-20 | 51.03 | $51.21 | 16714 |
| 2023-07-19 | 51.03 | $51.47 | 5400 |
| 2023-07-18 | 51.02 | $51.44 | 11205 |
| 2023-07-17 | 51.01 | $51.20 | 6600 |
| 2023-07-14 | 51.02 | $51.14 | 2700 |
| 2023-07-13 | 51.02 | $51.34 | 12720 |
| 2023-07-12 | 51.00 | $51.10 | 24100 |
| 2023-07-11 | 51.02 | $50.63 | 5200 |
| 2023-07-10 | 51.05 | $50.54 | 7000 |
| 2023-07-07 | 51.08 | $50.65 | 12030 |
| 2023-07-06 | 51.10 | $50.47 | 3922 |
| 2023-07-05 | 51.15 | $50.83 | 10521 |
| 2023-07-03 | 51.17 | $51.04 | 246 |
| 2023-06-30 | 51.19 | $51.14 | 9444 |
| 2023-06-29 | 51.21 | $50.98 | 6000 |
| 2023-06-28 | 51.23 | $51.23 | 9400 |
| 2023-06-27 | 51.23 | $51.06 | 6600 |
| 2023-06-26 | 51.22 | $51.18 | 7634 |
| 2023-06-23 | 51.20 | $51.12 | 32700 |
| 2023-06-22 | 51.19 | $50.89 | 7013 |
| 2023-06-21 | 51.20 | $51.07 | 6243 |
| 2023-06-20 | 51.21 | $51.39 | 6004 |
| 2023-06-16 | 51.20 | $51.28 | 2801 |
| 2023-06-15 | 51.20 | $51.31 | 9300 |
| 2023-06-14 | 51.21 | $51.11 | 4000 |
| 2023-06-13 | 51.23 | $51.07 | 2700 |
| 2023-06-12 | 51.27 | $51.31 | 5700 |
| 2023-06-09 | 51.30 | $51.24 | 6000 |
| 2023-06-08 | 51.34 | $51.29 | 22700 |
| 2023-06-07 | 51.37 | $51.01 | 16200 |
| 2023-06-06 | 51.40 | $51.36 | 6207 |
| 2023-06-05 | 51.42 | $51.26 | 23601 |
| 2023-06-02 | 51.45 | $51.40 | 10800 |
| 2023-06-01 | 51.49 | $51.60 | 18536 |
| 2023-05-31 | 51.52 | $51.43 | 3804 |
| 2023-05-30 | 51.54 | $51.24 | 4123 |
| 2023-05-26 | 51.56 | $50.87 | 6543 |
| 2023-05-25 | 51.62 | $50.73 | 1100 |
| 2023-05-24 | 51.66 | $50.94 | 10134 |
| 2023-05-23 | 51.71 | $51.05 | 5500 |
| 2023-05-22 | 51.75 | $51.21 | 1200 |
| 2023-05-19 | 51.77 | $51.23 | 13400 |
| 2023-05-18 | 51.79 | $51.28 | 6800 |
| 2023-05-17 | 51.81 | $51.56 | 10036 |
| 2023-05-16 | 51.80 | $51.56 | 14237 |
| 2023-05-15 | 51.79 | $51.76 | 12233 |
| 2023-05-12 | 51.78 | $51.88 | 3330 |
| 2023-05-11 | 51.78 | $52.09 | 2503 |
| 2023-05-10 | 51.77 | $51.93 | 11444 |
| 2023-05-09 | 51.77 | $51.66 | 5347 |
| 2023-05-08 | 51.78 | $51.71 | 700 |
| 2023-05-05 | 51.79 | $51.96 | 8700 |
| 2023-05-04 | 51.81 | $52.11 | 14800 |
| 2023-05-03 | 51.82 | $52.10 | 8200 |
| 2023-05-02 | 51.82 | $52.00 | 13200 |
| 2023-05-01 | 51.82 | $51.56 | 9500 |
| 2023-04-28 | 51.84 | $52.04 | 1300 |
| 2023-04-27 | 51.81 | $51.59 | 3817 |
| 2023-04-26 | 51.81 | $51.82 | 3045 |
| 2023-04-25 | 51.79 | $52.00 | 3300 |
| 2023-04-24 | 51.76 | $51.63 | 9617 |
| 2023-04-21 | 51.78 | $51.56 | 2620 |
| 2023-04-20 | 51.80 | $51.61 | 2212 |
| 2023-04-19 | 51.80 | $51.37 | 10206 |
| 2023-04-18 | 51.80 | $51.51 | 18200 |
| 2023-04-17 | 51.81 | $51.52 | 3820 |
| 2023-04-14 | 51.82 | $51.75 | 4300 |
| 2023-04-13 | 51.80 | $51.88 | 7243 |
| 2023-04-12 | 51.79 | $51.92 | 7144 |
| 2023-04-11 | 51.75 | $51.95 | 24818 |
| 2023-04-10 | 51.73 | $51.98 | 5513 |
| 2023-04-06 | 51.68 | $52.26 | 4600 |
| 2023-04-05 | 51.60 | $52.31 | 19127 |
| 2023-04-04 | 51.50 | $52.16 | 3412 |
| 2023-04-03 | 51.41 | $52.06 | 34437 |
| 2023-03-31 | 51.33 | $51.85 | 13100 |
| 2023-03-30 | 51.27 | $51.52 | 8440 |
| 2023-03-29 | 51.21 | $51.48 | 5300 |
| 2023-03-28 | 51.15 | $51.41 | 3400 |
| 2023-03-27 | 51.10 | $51.47 | 9400 |
| 2023-03-24 | 51.06 | $52.00 | 4045 |
| 2023-03-23 | 50.99 | $51.91 | 4100 |
| 2023-03-22 | 50.93 | $51.68 | 1700 |
| 2023-03-21 | 50.88 | $51.35 | 8300 |
| 2023-03-20 | 50.84 | $51.67 | 2540 |
| 2023-03-17 | 50.81 | $51.78 | 4100 |
| 2023-03-16 | 50.76 | $51.40 | 3124 |
| 2023-03-15 | 50.75 | $51.60 | 31400 |
| 2023-03-14 | 50.73 | $51.12 | 4503 |
| 2023-03-13 | 50.74 | $51.55 | 4246 |
| 2023-03-10 | 50.73 | $51.11 | 15035 |
| 2023-03-09 | 50.75 | $50.52 | 3300 |
| 2023-03-08 | 50.81 | $50.42 | 23400 |
| 2023-03-07 | 50.87 | $50.39 | 5500 |
| 2023-03-06 | 50.94 | $50.42 | 30013 |
| 2023-03-03 | 51.02 | $50.56 | 7233 |
| 2023-03-02 | 51.12 | $50.31 | 55100 |
| 2023-03-01 | 51.22 | $50.26 | 19211 |
| 2023-02-28 | 51.30 | $50.50 | 13600 |
| 2023-02-27 | 51.35 | $50.56 | 11522 |
| 2023-02-24 | 51.42 | $50.59 | 1945 |
| 2023-02-23 | 51.48 | $50.84 | 47600 |
| 2023-02-22 | 51.55 | $50.60 | 903 |
| 2023-02-21 | 51.62 | $50.53 | 3029 |
| 2023-02-17 | 51.68 | $51.07 | 1600 |
| 2023-02-16 | 51.72 | $50.94 | 23132 |
| 2023-02-15 | 51.78 | $51.09 | 25000 |
| 2023-02-14 | 51.83 | $51.20 | 4248 |
| 2023-02-13 | 51.86 | $51.36 | 18100 |
| 2023-02-10 | 51.89 | $51.31 | 59707 |
| 2023-02-09 | 51.92 | $51.52 | 7700 |
| 2023-02-08 | 51.92 | $51.70 | 26948 |
| 2023-02-07 | 51.89 | $51.61 | 17722 |
| 2023-02-06 | 51.88 | $51.77 | 5923 |
| 2023-02-03 | 51.85 | $52.10 | 2100 |
| 2023-02-02 | 51.79 | $52.55 | 9016 |
| 2023-02-01 | 51.70 | $52.21 | 18500 |
| 2023-01-31 | 51.61 | $51.85 | 9100 |
| 2023-01-30 | 51.52 | $51.64 | 1414 |
| 2023-01-27 | 51.46 | $51.84 | 44700 |
| 2023-01-26 | 51.37 | $51.96 | 4832 |
| 2023-01-25 | 51.29 | $52.06 | 26000 |
| 2023-01-24 | 51.21 | $51.99 | 10130 |
| 2023-01-23 | 51.15 | $51.75 | 4600 |
| 2023-01-20 | 51.10 | $51.88 | 1200 |
| 2023-01-19 | 51.03 | $52.14 | 18600 |
| 2023-01-18 | 50.99 | $52.23 | 16102 |
| 2023-01-17 | 50.95 | $51.81 | 2100 |
| 2023-01-13 | 50.94 | $51.80 | 12400 |
| 2023-01-12 | 50.94 | $51.95 | 126224 |
| 2023-01-11 | 50.94 | $51.58 | 51100 |
| 2023-01-10 | 50.93 | $51.14 | 4446 |
| 2023-01-09 | 50.95 | $51.30 | 10300 |
| 2023-01-06 | 50.98 | $51.31 | 4300 |
| 2023-01-05 | 51.02 | $50.77 | 8200 |
| 2023-01-04 | 51.06 | $50.81 | 15111 |
| 2023-01-03 | 51.09 | $50.41 | 27200 |
| 2022-12-30 | 51.16 | $50.11 | 61226 |
| 2022-12-29 | 51.24 | $50.33 | 25900 |
| 2022-12-28 | 51.28 | $50.08 | 87600 |
| 2022-12-27 | 51.32 | $50.26 | 228345 |
| 2022-12-23 | 51.35 | $50.54 | 29300 |
| 2022-12-22 | 51.37 | $50.73 | 43336 |
| 2022-12-21 | 51.39 | $50.76 | 49035 |
| 2022-12-20 | 51.39 | $50.61 | 22315 |
| 2022-12-19 | 51.38 | $51.18 | 267033 |
| 2022-12-16 | 51.35 | $51.53 | 38014 |
| 2022-12-15 | 51.30 | $51.65 | 8938 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
51.25
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.21
Average
51.64
Maximum
53.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.25 | $50.76 | 21515 |
| 2026-07-30 | 51.31 | $50.92 | 45514 |
| 2026-07-29 | 51.35 | $50.80 | 78700 |
| 2026-07-28 | 51.41 | $51.00 | 13213 |
| 2026-07-27 | 51.45 | $50.90 | 37300 |
| 2026-07-24 | 51.51 | $50.74 | 29719 |
| 2026-07-23 | 51.59 | $50.70 | 87600 |
| 2026-07-22 | 51.68 | $50.90 | 46243 |
| 2026-07-21 | 51.76 | $50.93 | 41200 |
| 2026-07-20 | 51.85 | $51.62 | 27305 |
| 2026-07-17 | 51.87 | $51.69 | 20108 |
| 2026-07-16 | 51.89 | $51.72 | 46516 |
| 2026-07-15 | 51.91 | $51.72 | 19607 |
| 2026-07-14 | 51.93 | $51.62 | 28300 |
| 2026-07-13 | 51.96 | $51.57 | 56500 |
| 2026-07-10 | 52.00 | $51.74 | 21700 |
| 2026-07-09 | 52.03 | $51.72 | 11000 |
| 2026-07-08 | 52.07 | $51.65 | 31637 |
| 2026-07-07 | 52.11 | $51.83 | 75100 |
| 2026-07-06 | 52.14 | $52.09 | 132142 |
| 2026-07-02 | 52.14 | $52.08 | 117500 |
| 2026-07-01 | 52.15 | $52.04 | 30722 |
| 2026-06-30 | 52.16 | $52.11 | 28940 |
| 2026-06-29 | 52.17 | $52.26 | 46538 |
| 2026-06-26 | 52.16 | $52.19 | 38329 |
| 2026-06-25 | 52.15 | $52.23 | 54800 |
| 2026-06-24 | 52.15 | $52.20 | 45630 |
| 2026-06-23 | 52.14 | $51.98 | 33900 |
| 2026-06-22 | 52.16 | $52.27 | 104326 |
| 2026-06-18 | 52.15 | $52.38 | 17921 |
| 2026-06-17 | 52.12 | $52.30 | 52126 |
| 2026-06-16 | 52.10 | $52.44 | 37800 |
| 2026-06-15 | 52.07 | $52.33 | 24900 |
| 2026-06-12 | 52.04 | $52.27 | 44034 |
| 2026-06-11 | 52.01 | $52.31 | 79700 |
| 2026-06-10 | 51.98 | $51.92 | 18133 |
| 2026-06-09 | 51.99 | $52.05 | 41627 |
| 2026-06-08 | 51.98 | $51.88 | 26500 |
| 2026-06-05 | 51.99 | $51.99 | 30200 |
| 2026-06-04 | 51.99 | $52.11 | 24400 |
| 2026-06-03 | 51.98 | $52.06 | 23226 |
| 2026-06-02 | 51.97 | $52.21 | 31200 |
| 2026-06-01 | 51.95 | $52.15 | 42200 |
| 2026-05-29 | 51.93 | $52.20 | 24611 |
| 2026-05-28 | 51.90 | $52.12 | 60100 |
| 2026-05-27 | 51.88 | $52.03 | 40200 |
| 2026-05-26 | 51.86 | $52.00 | 34609 |
| 2026-05-22 | 51.85 | $51.81 | 63418 |
| 2026-05-21 | 51.85 | $51.77 | 35426 |
| 2026-05-20 | 51.86 | $51.68 | 71000 |
| 2026-05-19 | 51.88 | $51.28 | 45235 |
| 2026-05-18 | 51.94 | $51.67 | 50025 |
| 2026-05-15 | 51.97 | $51.62 | 114438 |
| 2026-05-14 | 52.01 | $52.01 | 27107 |
| 2026-05-13 | 52.00 | $51.93 | 21200 |
| 2026-05-12 | 52.01 | $51.87 | 45444 |
| 2026-05-11 | 52.03 | $52.05 | 37500 |
| 2026-05-08 | 52.03 | $52.25 | 30100 |
| 2026-05-07 | 52.00 | $52.08 | 27700 |
| 2026-05-06 | 51.99 | $52.22 | 25600 |
| 2026-05-05 | 51.97 | $51.94 | 51602 |
| 2026-05-04 | 51.97 | $51.85 | 32529 |
| 2026-05-01 | 51.99 | $51.98 | 27606 |
| 2026-04-30 | 51.99 | $51.94 | 34500 |
| 2026-04-29 | 51.99 | $51.75 | 30200 |
| 2026-04-28 | 52.02 | $51.95 | 35136 |
| 2026-04-27 | 52.02 | $52.03 | 27624 |
| 2026-04-24 | 52.02 | $52.16 | 33017 |
| 2026-04-23 | 52.01 | $52.09 | 44900 |
| 2026-04-22 | 52.00 | $52.15 | 38000 |
| 2026-04-21 | 51.98 | $52.08 | 47002 |
| 2026-04-20 | 51.97 | $52.24 | 41100 |
| 2026-04-17 | 51.95 | $52.28 | 31701 |
| 2026-04-16 | 51.91 | $52.00 | 45218 |
| 2026-04-15 | 51.90 | $52.10 | 14100 |
| 2026-04-14 | 51.88 | $52.19 | 28146 |
| 2026-04-13 | 51.85 | $52.00 | 73705 |
| 2026-04-10 | 51.83 | $51.92 | 50743 |
| 2026-04-09 | 51.82 | $52.06 | 36906 |
| 2026-04-08 | 51.80 | $52.09 | 38442 |
| 2026-04-07 | 51.77 | $51.78 | 55149 |
| 2026-04-06 | 51.77 | $51.78 | 43738 |
| 2026-04-02 | 51.77 | $51.83 | 16520 |
| 2026-04-01 | 51.76 | $51.77 | 21811 |
| 2026-03-31 | 51.76 | $51.74 | 33300 |
| 2026-03-30 | 51.76 | $51.45 | 37700 |
| 2026-03-27 | 51.79 | $51.22 | 21000 |
| 2026-03-26 | 51.85 | $51.37 | 72800 |
| 2026-03-25 | 51.90 | $51.68 | 27700 |
| 2026-03-24 | 51.93 | $51.43 | 19500 |
| 2026-03-23 | 51.98 | $51.58 | 35800 |
| 2026-03-20 | 52.02 | $51.35 | 36025 |
| 2026-03-19 | 52.09 | $51.82 | 24216 |
| 2026-03-18 | 52.12 | $51.74 | 25000 |
| 2026-03-17 | 52.16 | $51.93 | 58900 |
| 2026-03-16 | 52.19 | $51.75 | 38000 |
| 2026-03-13 | 52.23 | $51.56 | 33300 |
| 2026-03-12 | 52.30 | $51.65 | 95530 |
| 2026-03-11 | 52.37 | $51.91 | 41800 |
| 2026-03-10 | 52.42 | $52.19 | 31118 |
| 2026-03-09 | 52.44 | $52.35 | 37702 |
| 2026-03-06 | 52.45 | $52.17 | 22400 |
| 2026-03-05 | 52.48 | $52.31 | 41602 |
| 2026-03-04 | 52.50 | $52.51 | 37500 |
| 2026-03-03 | 52.50 | $52.52 | 36700 |
| 2026-03-02 | 52.50 | $52.59 | 27000 |
| 2026-02-27 | 52.49 | $52.83 | 26311 |
| 2026-02-26 | 52.45 | $52.79 | 45503 |
| 2026-02-25 | 52.42 | $52.70 | 61025 |
| 2026-02-24 | 52.39 | $52.70 | 19624 |
| 2026-02-23 | 52.35 | $52.73 | 61500 |
| 2026-02-20 | 52.32 | $52.63 | 22400 |
| 2026-02-19 | 52.28 | $52.61 | 26400 |
| 2026-02-18 | 52.25 | $52.56 | 18100 |
| 2026-02-17 | 52.21 | $52.59 | 27609 |
| 2026-02-13 | 52.18 | $52.55 | 54349 |
| 2026-02-12 | 52.14 | $52.46 | 38341 |
| 2026-02-11 | 52.10 | $52.28 | 38413 |
| 2026-02-10 | 52.08 | $52.25 | 40800 |
| 2026-02-09 | 52.07 | $52.19 | 63007 |
| 2026-02-06 | 52.05 | $52.20 | 49000 |
| 2026-02-05 | 52.04 | $52.20 | 33910 |
| 2026-02-04 | 52.02 | $52.03 | 29529 |
| 2026-02-03 | 52.02 | $52.02 | 38229 |
| 2026-02-02 | 52.02 | $52.03 | 50700 |
| 2026-01-30 | 52.02 | $52.09 | 13500 |
| 2026-01-29 | 52.01 | $52.09 | 22700 |
| 2026-01-28 | 52.00 | $52.01 | 62426 |
| 2026-01-27 | 52.00 | $52.03 | 22727 |
| 2026-01-26 | 52.00 | $52.10 | 64200 |
| 2026-01-23 | 51.99 | $51.98 | 29128 |
| 2026-01-22 | 51.99 | $51.94 | 46602 |
| 2026-01-21 | 51.99 | $51.79 | 170000 |
| 2026-01-20 | 52.01 | $51.83 | 41300 |
| 2026-01-16 | 52.03 | $52.02 | 17245 |
| 2026-01-15 | 52.03 | $52.10 | 31102 |
| 2026-01-14 | 52.03 | $52.16 | 36521 |
| 2026-01-13 | 52.01 | $52.04 | 58400 |
| 2026-01-12 | 52.01 | $52.01 | 39714 |
| 2026-01-09 | 52.01 | $52.04 | 25023 |
| 2026-01-08 | 52.01 | $51.98 | 32000 |
| 2026-01-07 | 52.01 | $52.03 | 37541 |
| 2026-01-06 | 52.01 | $51.89 | 33100 |
| 2026-01-05 | 52.02 | $51.87 | 97000 |
| 2026-01-02 | 52.03 | $51.73 | 28306 |
| 2025-12-31 | 52.07 | $51.80 | 49500 |
| 2025-12-30 | 52.09 | $51.91 | 27011 |
| 2025-12-29 | 52.11 | $51.96 | 37900 |
| 2025-12-26 | 52.13 | $51.94 | 20100 |
| 2025-12-24 | 52.15 | $51.93 | 19722 |
| 2025-12-23 | 52.17 | $51.80 | 42413 |
| 2025-12-22 | 52.21 | $51.68 | 68200 |
| 2025-12-19 | 52.27 | $51.70 | 65500 |
| 2025-12-18 | 52.33 | $51.83 | 72110 |
| 2025-12-17 | 52.38 | $51.74 | 49900 |
| 2025-12-16 | 52.44 | $51.78 | 44423 |
| 2025-12-15 | 52.51 | $52.29 | 74600 |
| 2025-12-12 | 52.54 | $52.25 | 28600 |
| 2025-12-11 | 52.57 | $52.36 | 19903 |
| 2025-12-10 | 52.59 | $52.40 | 30730 |
| 2025-12-09 | 52.61 | $52.28 | 31302 |
| 2025-12-08 | 52.65 | $52.32 | 23900 |
| 2025-12-05 | 52.68 | $52.41 | 23031 |
| 2025-12-04 | 52.71 | $52.51 | 31711 |
| 2025-12-03 | 52.73 | $52.61 | 21700 |
| 2025-12-02 | 52.74 | $52.54 | 32500 |
| 2025-12-01 | 52.76 | $52.53 | 44324 |
| 2025-11-28 | 52.79 | $52.71 | 10900 |
| 2025-11-26 | 52.79 | $52.76 | 23500 |
| 2025-11-25 | 52.80 | $52.69 | 37800 |
| 2025-11-24 | 52.81 | $52.59 | 83600 |
| 2025-11-21 | 52.83 | $52.47 | 56213 |
| 2025-11-20 | 52.87 | $52.38 | 40839 |
| 2025-11-19 | 52.92 | $52.33 | 36188 |
| 2025-11-18 | 52.99 | $52.33 | 56700 |
| 2025-11-17 | 53.05 | $52.79 | 68148 |
| 2025-11-14 | 53.08 | $52.81 | 45400 |
| 2025-11-13 | 53.11 | $52.95 | 15700 |
| 2025-11-12 | 53.13 | $53.05 | 32438 |
| 2025-11-11 | 53.14 | $53.07 | 12644 |
| 2025-11-10 | 53.14 | $52.94 | 46100 |
| 2025-11-07 | 53.16 | $52.97 | 51734 |
| 2025-11-06 | 53.18 | $53.02 | 17909 |
| 2025-11-05 | 53.20 | $52.87 | 20843 |
| 2025-11-04 | 53.24 | $52.99 | 22132 |
| 2025-11-03 | 53.26 | $52.92 | 25208 |
| 2025-10-31 | 53.30 | $53.08 | 21548 |
| 2025-10-30 | 53.32 | $53.10 | 70900 |
| 2025-10-29 | 53.34 | $53.09 | 22419 |
| 2025-10-28 | 53.37 | $53.27 | 26200 |
| 2025-10-27 | 53.38 | $53.29 | 203223 |
| 2025-10-24 | 53.39 | $53.23 | 27800 |
| 2025-10-23 | 53.41 | $53.16 | 52406 |
| 2025-10-22 | 53.43 | $53.26 | 22148 |
| 2025-10-21 | 53.45 | $53.26 | 16000 |
| 2025-10-20 | 53.47 | $53.84 | 7011 |
| 2025-10-17 | 53.43 | $53.80 | 25421 |
| 2025-10-16 | 53.40 | $53.82 | 43300 |
| 2025-10-15 | 53.35 | $53.68 | 10500 |
| 2025-10-14 | 53.32 | $53.67 | 31801 |
| 2025-10-13 | 53.28 | $53.49 | 27437 |
| 2025-10-10 | 53.26 | $53.36 | 15032 |
| 2025-10-09 | 53.25 | $53.30 | 16500 |
| 2025-10-08 | 53.24 | $53.36 | 5300 |
| 2025-10-07 | 53.23 | $53.34 | 37045 |
| 2025-10-06 | 53.22 | $53.25 | 56400 |
| 2025-10-03 | 53.21 | $53.39 | 17843 |
| 2025-10-02 | 53.19 | $53.41 | 8100 |
| 2025-10-01 | 53.17 | $53.35 | 28000 |
| 2025-09-30 | 53.15 | $53.27 | 27200 |
| 2025-09-29 | 53.14 | $53.29 | 16200 |
| 2025-09-26 | 53.12 | $53.16 | 8800 |
| 2025-09-25 | 53.12 | $53.14 | 35830 |
| 2025-09-24 | 53.12 | $53.19 | 26907 |
| 2025-09-23 | 53.11 | $53.31 | 29147 |
| 2025-09-22 | 53.09 | $53.22 | 30312 |
| 2025-09-19 | 53.08 | $53.30 | 77934 |
| 2025-09-18 | 53.05 | $53.32 | 156600 |
| 2025-09-17 | 53.02 | $53.35 | 113937 |
| 2025-09-16 | 52.99 | $53.41 | 108300 |
| 2025-09-15 | 52.95 | $53.39 | 62733 |
| 2025-09-12 | 52.90 | $53.32 | 72000 |
| 2025-09-11 | 52.85 | $53.43 | 116000 |
| 2025-09-10 | 52.79 | $53.29 | 50100 |
| 2025-09-09 | 52.74 | $53.20 | 93848 |
| 2025-09-08 | 52.69 | $53.24 | 26500 |
| 2025-09-05 | 52.64 | $53.10 | 6800 |
| 2025-09-04 | 52.59 | $52.83 | 16800 |
| 2025-09-03 | 52.56 | $52.62 | 9800 |
| 2025-09-02 | 52.55 | $52.45 | 39800 |
| 2025-08-29 | 52.57 | $52.64 | 26300 |
| 2025-08-28 | 52.56 | $52.66 | 49533 |
| 2025-08-27 | 52.55 | $52.63 | 28205 |
| 2025-08-26 | 52.54 | $52.57 | 16000 |
| 2025-08-25 | 52.53 | $52.62 | 17700 |
| 2025-08-22 | 52.53 | $52.65 | 20532 |
| 2025-08-21 | 52.51 | $52.45 | 11706 |
| 2025-08-20 | 52.52 | $52.59 | 25205 |
| 2025-08-19 | 52.51 | $52.53 | 13300 |
| 2025-08-18 | 52.51 | $52.53 | 31233 |
| 2025-08-15 | 52.51 | $52.53 | 9600 |
| 2025-08-14 | 52.50 | $52.65 | 26800 |
| 2025-08-13 | 52.49 | $52.76 | 36600 |
| 2025-08-12 | 52.46 | $52.57 | 17543 |
| 2025-08-11 | 52.45 | $52.64 | 51644 |
| 2025-08-08 | 52.43 | $52.61 | 11400 |
| 2025-08-07 | 52.41 | $52.68 | 16121 |
| 2025-08-06 | 52.38 | $52.63 | 22700 |
| 2025-08-05 | 52.35 | $52.73 | 25800 |
| 2025-08-04 | 52.32 | $52.73 | 39819 |
| 2025-08-01 | 52.27 | $52.70 | 26200 |
| 2025-07-31 | 52.23 | $52.37 | 16100 |
| 2025-07-30 | 52.21 | $52.36 | 22117 |
| 2025-07-29 | 52.20 | $52.46 | 19600 |
| 2025-07-28 | 52.17 | $52.38 | 23200 |
| 2025-07-25 | 52.15 | $52.26 | 15900 |
| 2025-07-24 | 52.13 | $52.19 | 41000 |
| 2025-07-23 | 52.13 | $52.20 | 31100 |
| 2025-07-22 | 52.12 | $52.34 | 19900 |
| 2025-07-21 | 52.10 | $52.28 | 19900 |
| 2025-07-18 | 52.08 | $52.05 | 14100 |
| 2025-07-17 | 52.08 | $52.02 | 38315 |
| 2025-07-16 | 52.09 | $51.95 | 21640 |
| 2025-07-15 | 52.10 | $51.85 | 27509 |
| 2025-07-14 | 52.13 | $52.01 | 16115 |
| 2025-07-11 | 52.14 | $52.05 | 122803 |
| 2025-07-10 | 52.15 | $52.23 | 46341 |
| 2025-07-09 | 52.14 | $52.27 | 21443 |
| 2025-07-08 | 52.13 | $52.10 | 17100 |
| 2025-07-07 | 52.13 | $52.24 | 46311 |
| 2025-07-03 | 52.12 | $52.38 | 14600 |
| 2025-07-02 | 52.09 | $52.33 | 25121 |
| 2025-07-01 | 52.06 | $52.49 | 27600 |
| 2025-06-30 | 52.02 | $52.43 | 49444 |
| 2025-06-27 | 51.98 | $52.30 | 22948 |
| 2025-06-26 | 51.94 | $52.38 | 19400 |
| 2025-06-25 | 51.90 | $52.33 | 15700 |
| 2025-06-24 | 51.85 | $52.26 | 26300 |
| 2025-06-23 | 51.81 | $52.13 | 32000 |
| 2025-06-20 | 51.77 | $52.05 | 39700 |
| 2025-06-18 | 51.74 | $51.99 | 45526 |
| 2025-06-17 | 51.72 | $51.90 | 21602 |
| 2025-06-16 | 51.70 | $51.86 | 31026 |
| 2025-06-13 | 51.68 | $51.90 | 14800 |
| 2025-06-12 | 51.66 | $52.08 | 12200 |
| 2025-06-11 | 51.61 | $51.92 | 31700 |
| 2025-06-10 | 51.58 | $51.78 | 20613 |
| 2025-06-09 | 51.56 | $51.70 | 28504 |
| 2025-06-06 | 51.55 | $51.62 | 19713 |
| 2025-06-05 | 51.54 | $51.79 | 29904 |
| 2025-06-04 | 51.51 | $51.87 | 25043 |
| 2025-06-03 | 51.48 | $51.70 | 29800 |
| 2025-06-02 | 51.45 | $51.62 | 30000 |
| 2025-05-30 | 51.43 | $51.73 | 52104 |
| 2025-05-29 | 51.40 | $51.62 | 15801 |
| 2025-05-28 | 51.38 | $51.52 | 11000 |
| 2025-05-27 | 51.37 | $51.54 | 41300 |
| 2025-05-23 | 51.35 | $51.34 | 88333 |
| 2025-05-22 | 51.35 | $51.16 | 18100 |
| 2025-05-21 | 51.37 | $51.02 | 72600 |
| 2025-05-20 | 51.40 | $51.39 | 17700 |
| 2025-05-19 | 51.41 | $51.45 | 35623 |
| 2025-05-16 | 51.40 | $51.46 | 10717 |
| 2025-05-15 | 51.39 | $51.40 | 17921 |
| 2025-05-14 | 51.39 | $51.13 | 42200 |
| 2025-05-13 | 51.42 | $51.27 | 18013 |
| 2025-05-12 | 51.44 | $51.31 | 38400 |
| 2025-05-09 | 51.45 | $51.42 | 11200 |
| 2025-05-08 | 51.45 | $51.43 | 27905 |
| 2025-05-07 | 51.46 | $51.75 | 20800 |
| 2025-05-06 | 51.43 | $51.51 | 72200 |
| 2025-05-05 | 51.42 | $51.42 | 17639 |
| 2025-05-02 | 51.42 | $51.50 | 17700 |
| 2025-05-01 | 51.41 | $51.62 | 7100 |
| 2025-04-30 | 51.38 | $51.76 | 14300 |
| 2025-04-29 | 51.34 | $51.71 | 18330 |
| 2025-04-28 | 51.31 | $51.60 | 24441 |
| 2025-04-25 | 51.28 | $51.66 | 20814 |
| 2025-04-24 | 51.24 | $51.48 | 24200 |
| 2025-04-23 | 51.21 | $51.17 | 22112 |
| 2025-04-22 | 51.21 | $51.15 | 13500 |
| 2025-04-21 | 51.22 | $50.96 | 53500 |
| 2025-04-17 | 51.25 | $51.30 | 8200 |
| 2025-04-16 | 51.24 | $51.34 | 14000 |
| 2025-04-15 | 51.23 | $51.11 | 45200 |
| 2025-04-14 | 51.24 | $50.98 | 20841 |
| 2025-04-11 | 51.27 | $50.72 | 47807 |
| 2025-04-10 | 51.33 | $50.84 | 62100 |
| 2025-04-09 | 51.38 | $50.95 | 30749 |
| 2025-04-08 | 51.43 | $50.86 | 41600 |
| 2025-04-07 | 51.49 | $51.20 | 90700 |
| 2025-04-04 | 51.52 | $51.88 | 35900 |
| 2025-04-03 | 51.48 | $51.88 | 44500 |
| 2025-04-02 | 51.44 | $51.61 | 52407 |
| 2025-04-01 | 51.42 | $51.63 | 16100 |
| 2025-03-31 | 51.40 | $51.50 | 30527 |
| 2025-03-28 | 51.39 | $51.46 | 18800 |
| 2025-03-27 | 51.38 | $51.16 | 10100 |
| 2025-03-26 | 51.40 | $51.19 | 68446 |
| 2025-03-25 | 51.42 | $51.32 | 17919 |
| 2025-03-24 | 51.43 | $51.37 | 13700 |
| 2025-03-21 | 51.44 | $51.56 | 36200 |
| 2025-03-20 | 51.43 | $51.55 | 34134 |
| 2025-03-19 | 51.42 | $51.54 | 34000 |
| 2025-03-18 | 51.40 | $51.44 | 13848 |
| 2025-03-17 | 51.40 | $51.38 | 27600 |
| 2025-03-14 | 51.40 | $51.29 | 30600 |
| 2025-03-13 | 51.41 | $51.30 | 234601 |
| 2025-03-12 | 51.42 | $51.22 | 18300 |
| 2025-03-11 | 51.45 | $51.27 | 65843 |
| 2025-03-10 | 51.46 | $51.49 | 29100 |
| 2025-03-07 | 51.46 | $51.30 | 24100 |
| 2025-03-06 | 51.48 | $51.39 | 35710 |
| 2025-03-05 | 51.49 | $51.50 | 48000 |
| 2025-03-04 | 51.49 | $51.70 | 29800 |
| 2025-03-03 | 51.46 | $51.96 | 20000 |
| 2025-02-28 | 51.41 | $51.87 | 19312 |
| 2025-02-27 | 51.36 | $51.69 | 11000 |
| 2025-02-26 | 51.33 | $51.82 | 12600 |
| 2025-02-25 | 51.28 | $51.72 | 18300 |
| 2025-02-24 | 51.23 | $51.43 | 40400 |
| 2025-02-21 | 51.21 | $51.44 | 32400 |
| 2025-02-20 | 51.19 | $51.17 | 20800 |
| 2025-02-19 | 51.19 | $51.17 | 49239 |
| 2025-02-18 | 51.19 | $51.16 | 31633 |
| 2025-02-14 | 51.19 | $51.41 | 15735 |
| 2025-02-13 | 51.17 | $51.35 | 26900 |
| 2025-02-12 | 51.15 | $51.01 | 9200 |
| 2025-02-11 | 51.17 | $51.21 | 30907 |
| 2025-02-10 | 51.16 | $51.30 | 20127 |
| 2025-02-07 | 51.15 | $51.40 | 23913 |
| 2025-02-06 | 51.12 | $51.50 | 14800 |
| 2025-02-05 | 51.08 | $51.52 | 16700 |
| 2025-02-04 | 51.04 | $51.27 | 18800 |
| 2025-02-03 | 51.01 | $51.23 | 31040 |
| 2025-01-31 | 50.99 | $51.17 | 158425 |
| 2025-01-30 | 50.97 | $51.19 | 28504 |
| 2025-01-29 | 50.95 | $51.08 | 14400 |
| 2025-01-28 | 50.94 | $51.12 | 23800 |
| 2025-01-27 | 50.92 | $51.13 | 35246 |
| 2025-01-24 | 50.89 | $50.92 | 23019 |
| 2025-01-23 | 50.89 | $50.84 | 26642 |
| 2025-01-22 | 50.90 | $50.92 | 10200 |
| 2025-01-21 | 50.89 | $51.02 | 55400 |
| 2025-01-17 | 50.88 | $50.80 | 23105 |
| 2025-01-16 | 50.89 | $50.77 | 37000 |
| 2025-01-15 | 50.90 | $50.63 | 17100 |
| 2025-01-14 | 50.93 | $50.20 | 17800 |
| 2025-01-13 | 51.01 | $50.26 | 43448 |
| 2025-01-10 | 51.08 | $50.34 | 25646 |
| 2025-01-08 | 51.16 | $50.61 | 272800 |
| 2025-01-07 | 51.22 | $50.64 | 36100 |
| 2025-01-06 | 51.28 | $50.81 | 36523 |
| 2025-01-03 | 51.33 | $50.85 | 20600 |
| 2025-01-02 | 51.38 | $50.95 | 46900 |
| 2024-12-31 | 51.43 | $50.94 | 44760 |
| 2024-12-30 | 51.48 | $50.99 | 76613 |
| 2024-12-27 | 51.53 | $50.81 | 36600 |
| 2024-12-26 | 51.61 | $50.98 | 53300 |
| 2024-12-24 | 51.67 | $50.95 | 41540 |
| 2024-12-23 | 51.75 | $50.86 | 59500 |
| 2024-12-20 | 51.84 | $50.97 | 97515 |
| 2024-12-19 | 51.94 | $50.82 | 88423 |
| 2024-12-18 | 52.05 | $50.99 | 41042 |
| 2024-12-17 | 52.17 | $51.31 | 43610 |
| 2024-12-16 | 52.26 | $52.08 | 46400 |
| 2024-12-13 | 52.27 | $52.02 | 30100 |
| 2024-12-12 | 52.30 | $52.17 | 49647 |
| 2024-12-11 | 52.31 | $52.46 | 85700 |
| 2024-12-10 | 52.30 | $52.54 | 55800 |
| 2024-12-09 | 52.27 | $52.52 | 53617 |
| 2024-12-06 | 52.25 | $52.61 | 19700 |
| 2024-12-05 | 52.21 | $52.50 | 36400 |
| 2024-12-04 | 52.18 | $52.58 | 34400 |
| 2024-12-03 | 52.14 | $52.36 | 30200 |
| 2024-12-02 | 52.11 | $52.44 | 25724 |
| 2024-11-29 | 52.08 | $52.39 | 14043 |
| 2024-11-27 | 52.05 | $52.19 | 22500 |
| 2024-11-26 | 52.03 | $52.05 | 58434 |
| 2024-11-25 | 52.03 | $52.08 | 27646 |
| 2024-11-22 | 52.03 | $51.67 | 58834 |
| 2024-11-21 | 52.06 | $51.62 | 32200 |
| 2024-11-20 | 52.11 | $51.64 | 30346 |
| 2024-11-19 | 52.16 | $51.77 | 52914 |
| 2024-11-18 | 52.20 | $52.08 | 33938 |
| 2024-11-15 | 52.21 | $52.08 | 24346 |
| 2024-11-14 | 52.23 | $51.98 | 28949 |
| 2024-11-13 | 52.25 | $51.95 | 21603 |
| 2024-11-12 | 52.28 | $52.00 | 36519 |
| 2024-11-11 | 52.31 | $52.31 | 34145 |
| 2024-11-08 | 52.31 | $52.38 | 41339 |
| 2024-11-07 | 52.31 | $52.23 | 27200 |
| 2024-11-06 | 52.32 | $51.95 | 21100 |
| 2024-11-05 | 52.35 | $52.21 | 24500 |
| 2024-11-04 | 52.37 | $52.02 | 43525 |
| 2024-11-01 | 52.41 | $51.95 | 23226 |
| 2024-10-31 | 52.45 | $52.12 | 45700 |
| 2024-10-30 | 52.49 | $52.14 | 41240 |
| 2024-10-29 | 52.53 | $52.17 | 27645 |
| 2024-10-28 | 52.56 | $52.19 | 26617 |
| 2024-10-25 | 52.60 | $52.22 | 17800 |
| 2024-10-24 | 52.64 | $52.26 | 10900 |
| 2024-10-23 | 52.68 | $52.15 | 26100 |
| 2024-10-22 | 52.74 | $52.25 | 36506 |
| 2024-10-21 | 52.79 | $52.35 | 43500 |
| 2024-10-18 | 52.84 | $52.71 | 14829 |
| 2024-10-17 | 52.85 | $52.65 | 21501 |
| 2024-10-16 | 52.87 | $52.89 | 37443 |
| 2024-10-15 | 52.87 | $52.78 | 34818 |
| 2024-10-14 | 52.88 | $52.67 | 27044 |
| 2024-10-11 | 52.90 | $52.64 | 25100 |
| 2024-10-10 | 52.93 | $52.66 | 33917 |
| 2024-10-09 | 52.96 | $52.62 | 28800 |
| 2024-10-08 | 52.99 | $52.77 | 25300 |
| 2024-10-07 | 53.01 | $52.68 | 63500 |
| 2024-10-04 | 53.05 | $52.79 | 67000 |
| 2024-10-03 | 53.08 | $53.03 | 19447 |
| 2024-10-02 | 53.08 | $53.18 | 121737 |
| 2024-10-01 | 53.07 | $53.31 | 67821 |
| 2024-09-30 | 53.04 | $53.17 | 44400 |
| 2024-09-27 | 53.03 | $53.19 | 22046 |
| 2024-09-26 | 53.02 | $53.07 | 48500 |
| 2024-09-25 | 53.01 | $53.05 | 29449 |
| 2024-09-24 | 53.01 | $53.25 | 23100 |
| 2024-09-23 | 52.98 | $53.12 | 14500 |
| 2024-09-20 | 52.96 | $53.20 | 14700 |
| 2024-09-19 | 52.94 | $53.20 | 88242 |
| 2024-09-18 | 52.91 | $53.19 | 10900 |
| 2024-09-17 | 52.88 | $53.35 | 26900 |
| 2024-09-16 | 52.83 | $53.38 | 19122 |
| 2024-09-13 | 52.78 | $53.24 | 17600 |
| 2024-09-12 | 52.73 | $53.13 | 12507 |
| 2024-09-11 | 52.69 | $53.18 | 25307 |
| 2024-09-10 | 52.63 | $53.12 | 55400 |
| 2024-09-09 | 52.58 | $52.99 | 29600 |
| 2024-09-06 | 52.54 | $52.92 | 24600 |
| 2024-09-05 | 52.50 | $52.92 | 27922 |
| 2024-09-04 | 52.45 | $52.86 | 41227 |
| 2024-09-03 | 52.41 | $52.59 | 24400 |
| 2024-08-30 | 52.39 | $52.48 | 6400 |
| 2024-08-29 | 52.38 | $52.58 | 11900 |
| 2024-08-28 | 52.36 | $52.60 | 41100 |
| 2024-08-27 | 52.34 | $52.66 | 18500 |
| 2024-08-26 | 52.30 | $52.68 | 15000 |
| 2024-08-23 | 52.26 | $52.77 | 14824 |
| 2024-08-22 | 52.21 | $52.54 | 26200 |
| 2024-08-21 | 52.18 | $52.71 | 25100 |
| 2024-08-20 | 52.12 | $52.56 | 21333 |
| 2024-08-19 | 52.07 | $52.52 | 24944 |
| 2024-08-16 | 52.03 | $52.45 | 13927 |
| 2024-08-15 | 51.98 | $52.34 | 14700 |
| 2024-08-14 | 51.95 | $52.55 | 20800 |
| 2024-08-13 | 51.88 | $52.39 | 13220 |
| 2024-08-12 | 51.83 | $52.18 | 21313 |
| 2024-08-09 | 51.79 | $52.13 | 7920 |
| 2024-08-08 | 51.76 | $51.98 | 17100 |
| 2024-08-07 | 51.73 | $51.96 | 12800 |
| 2024-08-06 | 51.71 | $52.04 | 15629 |
| 2024-08-05 | 51.67 | $52.34 | 20200 |
| 2024-08-02 | 51.60 | $52.48 | 75125 |
| 2024-08-01 | 51.51 | $51.98 | 35700 |
| 2024-07-31 | 51.46 | $51.80 | 13500 |
| 2024-07-30 | 51.43 | $51.58 | 18600 |
| 2024-07-29 | 51.41 | $51.55 | 31400 |
| 2024-07-26 | 51.39 | $51.49 | 7200 |
| 2024-07-25 | 51.38 | $51.32 | 15406 |
| 2024-07-24 | 51.39 | $51.16 | 12634 |
| 2024-07-23 | 51.41 | $51.33 | 22802 |
| 2024-07-22 | 51.42 | $51.33 | 30000 |
| 2024-07-19 | 51.43 | $51.32 | 5900 |
| 2024-07-18 | 51.45 | $51.48 | 12300 |
| 2024-07-17 | 51.44 | $51.57 | 21844 |
| 2024-07-16 | 51.43 | $51.53 | 75230 |
| 2024-07-15 | 51.42 | $51.62 | 15308 |
| 2024-07-12 | 51.40 | $51.74 | 12900 |
| 2024-07-11 | 51.36 | $51.67 | 8228 |
| 2024-07-10 | 51.33 | $51.51 | 20100 |
| 2024-07-09 | 51.31 | $51.37 | 19224 |
| 2024-07-08 | 51.30 | $51.51 | 19816 |
| 2024-07-05 | 51.28 | $51.45 | 23924 |
| 2024-07-03 | 51.26 | $51.31 | 19600 |
| 2024-07-02 | 51.26 | $51.06 | 27037 |
| 2024-07-01 | 51.28 | $50.92 | 56712 |
| 2024-06-28 | 51.32 | $51.10 | 31724 |
| 2024-06-27 | 51.34 | $51.34 | 28300 |
| 2024-06-26 | 51.34 | $51.27 | 33100 |
| 2024-06-25 | 51.35 | $51.43 | 7811 |
| 2024-06-24 | 51.34 | $51.46 | 29300 |
| 2024-06-21 | 51.32 | $51.52 | 12533 |
| 2024-06-20 | 51.30 | $51.46 | 26200 |
| 2024-06-18 | 51.29 | $51.78 | 11600 |
| 2024-06-17 | 51.24 | $51.50 | 12041 |
| 2024-06-14 | 51.21 | $51.64 | 21100 |
| 2024-06-13 | 51.16 | $51.60 | 16002 |
| 2024-06-12 | 51.12 | $51.39 | 33700 |
| 2024-06-11 | 51.09 | $51.19 | 24246 |
| 2024-06-10 | 51.08 | $51.01 | 17000 |
| 2024-06-07 | 51.08 | $51.13 | 25900 |
| 2024-06-06 | 51.08 | $51.43 | 21612 |
| 2024-06-05 | 51.04 | $51.39 | 16400 |
| 2024-06-04 | 51.01 | $51.37 | 41642 |
| 2024-06-03 | 50.97 | $51.14 | 40000 |
| 2024-05-31 | 50.95 | $50.91 | 32126 |
| 2024-05-30 | 50.95 | $50.73 | 43900 |
| 2024-05-29 | 50.98 | $50.56 | 29200 |
| 2024-05-28 | 51.02 | $50.78 | 18100 |
| 2024-05-24 | 51.05 | $50.97 | 32200 |
| 2024-05-23 | 51.05 | $50.94 | 78200 |
| 2024-05-22 | 51.07 | $51.01 | 27306 |
| 2024-05-21 | 51.07 | $51.12 | 23500 |
| 2024-05-20 | 51.07 | $51.22 | 20300 |
| 2024-05-17 | 51.05 | $51.24 | 12346 |
| 2024-05-16 | 51.03 | $51.34 | 16100 |
| 2024-05-15 | 51.00 | $51.43 | 31747 |
| 2024-05-14 | 50.95 | $51.15 | 16520 |
| 2024-05-13 | 50.93 | $51.08 | 16403 |
| 2024-05-10 | 50.92 | $51.05 | 39248 |
| 2024-05-09 | 50.90 | $51.13 | 13900 |
| 2024-05-08 | 50.88 | $51.10 | 8700 |
| 2024-05-07 | 50.86 | $51.20 | 52800 |
| 2024-05-06 | 50.82 | $51.13 | 34406 |
| 2024-05-03 | 50.79 | $50.97 | 14600 |
| 2024-05-02 | 50.77 | $50.78 | 17146 |
| 2024-05-01 | 50.77 | $50.62 | 53220 |
| 2024-04-30 | 50.78 | $50.41 | 16000 |
| 2024-04-29 | 50.82 | $50.62 | 9807 |
| 2024-04-26 | 50.84 | $50.46 | 43920 |
| 2024-04-25 | 50.88 | $50.30 | 46210 |
| 2024-04-24 | 50.94 | $50.47 | 7941 |
| 2024-04-23 | 50.99 | $50.65 | 5648 |
| 2024-04-22 | 51.03 | $50.64 | 9039 |
| 2024-04-19 | 51.07 | $50.57 | 18600 |
| 2024-04-18 | 51.12 | $50.55 | 19100 |
| 2024-04-17 | 51.18 | $50.66 | 12838 |
| 2024-04-16 | 51.24 | $50.48 | 8248 |
| 2024-04-15 | 51.32 | $50.77 | 26745 |
| 2024-04-12 | 51.38 | $51.12 | 7700 |
| 2024-04-11 | 51.40 | $50.98 | 13800 |
| 2024-04-10 | 51.45 | $51.27 | 14900 |
| 2024-04-09 | 51.47 | $51.39 | 17009 |
| 2024-04-08 | 51.48 | $51.35 | 50400 |
| 2024-04-05 | 51.49 | $51.27 | 16800 |
| 2024-04-04 | 51.51 | $51.49 | 169908 |
| 2024-04-03 | 51.51 | $51.46 | 49118 |
| 2024-04-02 | 51.52 | $51.38 | 36200 |
| 2024-04-01 | 51.53 | $51.43 | 48000 |
| 2024-03-28 | 51.54 | $51.78 | 19527 |
| 2024-03-27 | 51.52 | $51.73 | 32800 |
| 2024-03-26 | 51.50 | $51.55 | 11840 |
| 2024-03-25 | 51.49 | $51.55 | 20800 |
| 2024-03-22 | 51.49 | $51.66 | 52512 |
| 2024-03-21 | 51.47 | $51.41 | 74430 |
| 2024-03-20 | 51.47 | $51.44 | 6616 |
| 2024-03-19 | 51.48 | $51.31 | 21335 |
| 2024-03-18 | 51.50 | $51.40 | 24320 |
| 2024-03-15 | 51.51 | $51.45 | 13606 |
| 2024-03-14 | 51.51 | $51.47 | 590108 |
| 2024-03-13 | 51.52 | $51.68 | 62200 |
| 2024-03-12 | 51.50 | $51.77 | 16900 |
| 2024-03-11 | 51.47 | $51.87 | 21248 |
| 2024-03-08 | 51.43 | $51.84 | 10800 |
| 2024-03-07 | 51.38 | $51.81 | 36405 |
| 2024-03-06 | 51.34 | $51.67 | 8726 |
| 2024-03-05 | 51.30 | $51.55 | 24243 |
| 2024-03-04 | 51.28 | $51.38 | 32100 |
| 2024-03-01 | 51.27 | $51.38 | 11000 |
| 2024-02-29 | 51.26 | $51.22 | 10638 |
| 2024-02-28 | 51.26 | $51.17 | 35914 |
| 2024-02-27 | 51.27 | $51.14 | 44807 |
| 2024-02-26 | 51.28 | $51.17 | 27900 |
| 2024-02-23 | 51.29 | $51.26 | 24000 |
| 2024-02-22 | 51.30 | $51.15 | 25012 |
| 2024-02-21 | 51.31 | $51.08 | 25422 |
| 2024-02-20 | 51.34 | $51.15 | 198324 |
| 2024-02-16 | 51.36 | $51.11 | 5100 |
| 2024-02-15 | 51.38 | $51.26 | 20600 |
| 2024-02-14 | 51.40 | $51.11 | 26800 |
| 2024-02-13 | 51.43 | $50.92 | 11900 |
| 2024-02-12 | 51.48 | $51.27 | 26519 |
| 2024-02-09 | 51.50 | $51.24 | 35100 |
| 2024-02-08 | 51.53 | $51.27 | 16745 |
| 2024-02-07 | 51.56 | $51.44 | 133234 |
| 2024-02-06 | 51.57 | $51.55 | 636900 |
| 2024-02-05 | 51.57 | $51.37 | 1.0M |
| 2024-02-02 | 51.59 | $51.74 | 6900 |
| 2024-02-01 | 51.58 | $52.09 | 11300 |
| 2024-01-31 | 51.52 | $51.84 | 12246 |
| 2024-01-30 | 51.49 | $51.66 | 17904 |
| 2024-01-29 | 51.47 | $51.66 | 22800 |
| 2024-01-26 | 51.45 | $51.41 | 23400 |
| 2024-01-25 | 51.45 | $51.49 | 8800 |
| 2024-01-24 | 51.45 | $51.28 | 25135 |
| 2024-01-23 | 51.47 | $51.32 | 16700 |
| 2024-01-22 | 51.48 | $51.42 | 4621 |
| 2024-01-19 | 51.49 | $51.35 | 7637 |
| 2024-01-18 | 51.51 | $51.29 | 25223 |
| 2024-01-17 | 51.53 | $51.42 | 76500 |
| 2024-01-16 | 51.54 | $51.47 | 29800 |
| 2024-01-12 | 51.55 | $51.79 | 7000 |
| 2024-01-11 | 51.52 | $51.68 | 37520 |
| 2024-01-10 | 51.51 | $51.42 | 40100 |
| 2024-01-09 | 51.51 | $51.53 | 9900 |
| 2024-01-08 | 51.51 | $51.53 | 24720 |
| 2024-01-05 | 51.51 | $51.29 | 20309 |
| 2024-01-04 | 51.53 | $51.45 | 16033 |
| 2024-01-03 | 51.54 | $51.74 | 14243 |
| 2024-01-02 | 51.52 | $51.68 | 15100 |
| 2023-12-29 | 51.51 | $51.90 | 29709 |
| 2023-12-28 | 51.46 | $52.17 | 83516 |
| 2023-12-27 | 51.39 | $52.22 | 28535 |
| 2023-12-26 | 51.30 | $51.91 | 54800 |
| 2023-12-22 | 51.24 | $51.81 | 13944 |
| 2023-12-21 | 51.18 | $51.89 | 46435 |
| 2023-12-20 | 51.10 | $51.83 | 39700 |
| 2023-12-19 | 51.03 | $51.71 | 48409 |
| 2023-12-18 | 50.96 | $51.82 | 49800 |
| 2023-12-15 | 50.87 | $51.99 | 13200 |
| 2023-12-14 | 50.75 | $51.99 | 7303 |
| 2023-12-13 | 50.62 | $51.69 | 11000 |
| 2023-12-12 | 50.50 | $51.10 | 9133 |
| 2023-12-11 | 50.44 | $50.90 | 7614 |
| 2023-12-08 | 50.39 | $50.92 | 4400 |
| 2023-12-07 | 50.34 | $51.15 | 39900 |
| 2023-12-06 | 50.25 | $51.16 | 19400 |
| 2023-12-05 | 50.16 | $50.95 | 6510 |
| 2023-12-04 | 50.07 | $50.61 | 17522 |
| 2023-12-01 | 50.02 | $50.69 | 36832 |
| 2023-11-30 | 49.94 | $50.32 | 13915 |
| 2023-11-29 | 49.91 | $50.48 | 22039 |
| 2023-11-28 | 49.84 | $50.11 | 39640 |
| 2023-11-27 | 49.82 | $49.96 | 1.4M |
| 2023-11-24 | 49.80 | $49.66 | 3748 |
| 2023-11-22 | 49.82 | $49.84 | 39446 |
| 2023-11-21 | 49.81 | $49.78 | 10541 |
| 2023-11-20 | 49.82 | $50.57 | 20400 |
| 2023-11-17 | 49.74 | $50.47 | 12445 |
| 2023-11-16 | 49.66 | $50.36 | 6535 |
| 2023-11-15 | 49.59 | $50.05 | 17709 |
| 2023-11-14 | 49.54 | $50.27 | 6300 |
| 2023-11-13 | 49.46 | $49.73 | 65600 |
| 2023-11-10 | 49.43 | $49.74 | 18700 |
| 2023-11-09 | 49.40 | $49.54 | 48000 |
| 2023-11-08 | 49.39 | $49.95 | 22716 |
| 2023-11-07 | 49.33 | $49.71 | 11401 |
| 2023-11-06 | 49.29 | $49.47 | 16344 |
| 2023-11-03 | 49.27 | $49.66 | 2723 |
| 2023-11-02 | 49.23 | $49.44 | 16700 |
| 2023-11-01 | 49.21 | $49.09 | 13402 |
| 2023-10-31 | 49.22 | $48.70 | 13700 |
| 2023-10-30 | 49.27 | $48.70 | 18200 |
| 2023-10-27 | 49.33 | $48.78 | 6400 |
| 2023-10-26 | 49.39 | $48.82 | 22400 |
| 2023-10-25 | 49.45 | $48.46 | 15600 |
| 2023-10-24 | 49.55 | $48.85 | 8200 |
| 2023-10-23 | 49.63 | $49.27 | 4135 |
| 2023-10-20 | 49.67 | $49.10 | 12500 |
| 2023-10-19 | 49.73 | $48.96 | 13200 |
| 2023-10-18 | 49.81 | $49.11 | 11721 |
| 2023-10-17 | 49.88 | $49.37 | 3142 |
| 2023-10-16 | 49.93 | $49.71 | 5900 |
| 2023-10-13 | 49.96 | $49.94 | 13900 |
| 2023-10-12 | 49.96 | $49.78 | 11624 |
| 2023-10-11 | 49.98 | $50.06 | 10300 |
| 2023-10-10 | 49.97 | $49.71 | 13500 |
| 2023-10-09 | 49.99 | $49.81 | 5911 |
| 2023-10-06 | 50.01 | $49.40 | 18318 |
| 2023-10-05 | 50.08 | $49.52 | 20128 |
| 2023-10-04 | 50.14 | $49.51 | 20600 |
| 2023-10-03 | 50.20 | $49.27 | 14117 |
| 2023-10-02 | 50.30 | $49.59 | 8219 |
| 2023-09-29 | 50.38 | $49.86 | 3338 |
| 2023-09-28 | 50.43 | $49.82 | 15300 |
| 2023-09-27 | 50.50 | $49.81 | 4949 |
| 2023-09-26 | 50.57 | $49.99 | 7218 |
| 2023-09-25 | 50.63 | $50.05 | 19823 |
| 2023-09-22 | 50.69 | $50.35 | 19000 |
| 2023-09-21 | 50.73 | $50.20 | 7300 |
| 2023-09-20 | 50.78 | $50.49 | 7642 |
| 2023-09-19 | 50.81 | $50.39 | 7800 |
| 2023-09-18 | 50.86 | $50.80 | 3400 |
| 2023-09-15 | 50.86 | $50.77 | 7200 |
| 2023-09-14 | 50.87 | $50.91 | 1530 |
| 2023-09-13 | 50.87 | $50.88 | 9900 |
| 2023-09-12 | 50.87 | $50.81 | 3202 |
| 2023-09-11 | 50.87 | $50.82 | 3100 |
| 2023-09-08 | 50.88 | $50.88 | 46000 |
| 2023-09-07 | 50.88 | $50.82 | 9200 |
| 2023-09-06 | 50.88 | $50.66 | 1000 |
| 2023-09-05 | 50.91 | $50.73 | 1400 |
| 2023-09-01 | 50.93 | $51.16 | 28200 |
| 2023-08-31 | 50.90 | $51.19 | 6225 |
| 2023-08-30 | 50.87 | $51.03 | 16040 |
| 2023-08-29 | 50.86 | $51.11 | 7200 |
| 2023-08-28 | 50.83 | $50.89 | 15414 |
| 2023-08-25 | 50.82 | $50.82 | 905 |
| 2023-08-24 | 50.82 | $50.85 | 41424 |
| 2023-08-23 | 50.82 | $50.94 | 10200 |
| 2023-08-22 | 50.81 | $50.55 | 33319 |
| 2023-08-21 | 50.83 | $50.42 | 111444 |
| 2023-08-18 | 50.88 | $50.55 | 15800 |
| 2023-08-17 | 50.91 | $50.46 | 6039 |
| 2023-08-16 | 50.96 | $50.52 | 5044 |
| 2023-08-15 | 51.01 | $50.60 | 25407 |
| 2023-08-14 | 51.05 | $50.75 | 1100 |
| 2023-08-11 | 51.08 | $50.79 | 7327 |
| 2023-08-10 | 51.11 | $51.01 | 7245 |
| 2023-08-09 | 51.12 | $51.21 | 3700 |
| 2023-08-08 | 51.11 | $51.20 | 10800 |
| 2023-08-07 | 51.10 | $50.98 | 12300 |
| 2023-08-04 | 51.11 | $51.15 | 15122 |
| 2023-08-03 | 51.11 | $50.75 | 24100 |
| 2023-08-02 | 51.15 | $51.08 | 13900 |
| 2023-08-01 | 51.16 | $51.00 | 7002 |
| 2023-07-31 | 51.17 | $51.24 | 5700 |
| 2023-07-28 | 51.16 | $51.19 | 5600 |
| 2023-07-27 | 51.16 | $51.02 | 2511 |
| 2023-07-26 | 51.18 | $51.39 | 6447 |
| 2023-07-25 | 51.15 | $51.22 | 6800 |
| 2023-07-24 | 51.15 | $51.28 | 4107 |
| 2023-07-21 | 51.13 | $51.26 | 6825 |
| 2023-07-20 | 51.12 | $51.21 | 16714 |
| 2023-07-19 | 51.11 | $51.47 | 5400 |
| 2023-07-18 | 51.07 | $51.44 | 11205 |
| 2023-07-17 | 51.03 | $51.20 | 6600 |
| 2023-07-14 | 51.02 | $51.14 | 2700 |
| 2023-07-13 | 51.00 | $51.34 | 12720 |
| 2023-07-12 | 50.97 | $51.10 | 24100 |
| 2023-07-11 | 50.95 | $50.63 | 5200 |
| 2023-07-10 | 50.99 | $50.54 | 7000 |
| 2023-07-07 | 51.03 | $50.65 | 12030 |
| 2023-07-06 | 51.07 | $50.47 | 3922 |
| 2023-07-05 | 51.14 | $50.83 | 10521 |
| 2023-07-03 | 51.17 | $51.04 | 246 |
| 2023-06-30 | 51.18 | $51.14 | 9444 |
| 2023-06-29 | 51.19 | $50.98 | 6000 |
| 2023-06-28 | 51.21 | $51.23 | 9400 |
| 2023-06-27 | 51.21 | $51.06 | 6600 |
| 2023-06-26 | 51.22 | $51.18 | 7634 |
| 2023-06-23 | 51.23 | $51.12 | 32700 |
| 2023-06-22 | 51.24 | $50.89 | 7013 |
| 2023-06-21 | 51.28 | $51.07 | 6243 |
| 2023-06-20 | 51.30 | $51.39 | 6004 |
| 2023-06-16 | 51.29 | $51.28 | 2801 |
| 2023-06-15 | 51.29 | $51.31 | 9300 |
| 2023-06-14 | 51.29 | $51.11 | 4000 |
| 2023-06-13 | 51.31 | $51.07 | 2700 |
| 2023-06-12 | 51.33 | $51.31 | 5700 |
| 2023-06-09 | 51.34 | $51.24 | 6000 |
| 2023-06-08 | 51.35 | $51.29 | 22700 |
| 2023-06-07 | 51.35 | $51.01 | 16200 |
| 2023-06-06 | 51.39 | $51.36 | 6207 |
| 2023-06-05 | 51.39 | $51.26 | 23601 |
| 2023-06-02 | 51.40 | $51.40 | 10800 |
| 2023-06-01 | 51.40 | $51.60 | 18536 |
| 2023-05-31 | 51.38 | $51.43 | 3804 |
| 2023-05-30 | 51.38 | $51.24 | 4123 |
| 2023-05-26 | 51.39 | $50.87 | 6543 |
| 2023-05-25 | 51.45 | $50.73 | 1100 |
| 2023-05-24 | 51.52 | $50.94 | 10134 |
| 2023-05-23 | 51.59 | $51.05 | 5500 |
| 2023-05-22 | 51.64 | $51.21 | 1200 |
| 2023-05-19 | 51.69 | $51.23 | 13400 |
| 2023-05-18 | 51.73 | $51.28 | 6800 |
| 2023-05-17 | 51.78 | $51.56 | 10036 |
| 2023-05-16 | 51.81 | $51.56 | 14237 |
| 2023-05-15 | 51.83 | $51.76 | 12233 |
| 2023-05-12 | 51.84 | $51.88 | 3330 |
| 2023-05-11 | 51.84 | $52.09 | 2503 |
| 2023-05-10 | 51.81 | $51.93 | 11444 |
| 2023-05-09 | 51.80 | $51.66 | 5347 |
| 2023-05-08 | 51.81 | $51.71 | 700 |
| 2023-05-05 | 51.82 | $51.96 | 8700 |
| 2023-05-04 | 51.81 | $52.11 | 14800 |
| 2023-05-03 | 51.77 | $52.10 | 8200 |
| 2023-05-02 | 51.74 | $52.00 | 13200 |
| 2023-05-01 | 51.71 | $51.56 | 9500 |
| 2023-04-28 | 51.73 | $52.04 | 1300 |
| 2023-04-27 | 51.70 | $51.59 | 3817 |
| 2023-04-26 | 51.71 | $51.82 | 3045 |
| 2023-04-25 | 51.70 | $52.00 | 3300 |
| 2023-04-24 | 51.66 | $51.63 | 9617 |
| 2023-04-21 | 51.67 | $51.56 | 2620 |
| 2023-04-20 | 51.68 | $51.61 | 2212 |
| 2023-04-19 | 51.68 | $51.37 | 10206 |
| 2023-04-18 | 51.72 | $51.51 | 18200 |
| 2023-04-17 | 51.74 | $51.52 | 3820 |
| 2023-04-14 | 51.76 | $51.75 | 4300 |
| 2023-04-13 | 51.76 | $51.88 | 7243 |
| 2023-04-12 | 51.75 | $51.92 | 7144 |
| 2023-04-11 | 51.73 | $51.95 | 24818 |
| 2023-04-10 | 51.71 | $51.98 | 5513 |
| 2023-04-06 | 51.68 | $52.26 | 4600 |
| 2023-04-05 | 51.62 | $52.31 | 19127 |
| 2023-04-04 | 51.55 | $52.16 | 3412 |
| 2023-04-03 | 51.49 | $52.06 | 34437 |
| 2023-03-31 | 51.43 | $51.85 | 13100 |
| 2023-03-30 | 51.38 | $51.52 | 8440 |
| 2023-03-29 | 51.37 | $51.48 | 5300 |
| 2023-03-28 | 51.35 | $51.41 | 3400 |
| 2023-03-27 | 51.35 | $51.47 | 9400 |
| 2023-03-24 | 51.34 | $52.00 | 4045 |
| 2023-03-23 | 51.27 | $51.91 | 4100 |
| 2023-03-22 | 51.20 | $51.68 | 1700 |
| 2023-03-21 | 51.15 | $51.35 | 8300 |
| 2023-03-20 | 51.13 | $51.67 | 2540 |
| 2023-03-17 | 51.07 | $51.78 | 4100 |
| 2023-03-16 | 50.99 | $51.40 | 3124 |
| 2023-03-15 | 50.95 | $51.60 | 31400 |
| 2023-03-14 | 50.88 | $51.12 | 4503 |
| 2023-03-13 | 50.86 | $51.55 | 4246 |
| 2023-03-10 | 50.78 | $51.11 | 15035 |
| 2023-03-09 | 50.75 | $50.52 | 3300 |
| 2023-03-08 | 50.77 | $50.42 | 23400 |
| 2023-03-07 | 50.81 | $50.39 | 5500 |
| 2023-03-06 | 50.85 | $50.42 | 30013 |
| 2023-03-03 | 50.90 | $50.56 | 7233 |
| 2023-03-02 | 50.94 | $50.31 | 55100 |
| 2023-03-01 | 51.00 | $50.26 | 19211 |
| 2023-02-28 | 51.08 | $50.50 | 13600 |
| 2023-02-27 | 51.14 | $50.56 | 11522 |
| 2023-02-24 | 51.20 | $50.59 | 1945 |
| 2023-02-23 | 51.27 | $50.84 | 47600 |
| 2023-02-22 | 51.31 | $50.60 | 903 |
| 2023-02-21 | 51.39 | $50.53 | 3029 |
| 2023-02-17 | 51.48 | $51.07 | 1600 |
| 2023-02-16 | 51.52 | $50.94 | 23132 |
| 2023-02-15 | 51.58 | $51.09 | 25000 |
| 2023-02-14 | 51.63 | $51.20 | 4248 |
| 2023-02-13 | 51.68 | $51.36 | 18100 |
| 2023-02-10 | 51.71 | $51.31 | 59707 |
| 2023-02-09 | 51.75 | $51.52 | 7700 |
| 2023-02-08 | 51.78 | $51.70 | 26948 |
| 2023-02-07 | 51.79 | $51.61 | 17722 |
| 2023-02-06 | 51.81 | $51.77 | 5923 |
| 2023-02-03 | 51.81 | $52.10 | 2100 |
| 2023-02-02 | 51.78 | $52.55 | 9016 |
| 2023-02-01 | 51.70 | $52.21 | 18500 |
| 2023-01-31 | 51.65 | $51.85 | 9100 |
| 2023-01-30 | 51.62 | $51.64 | 1414 |
| 2023-01-27 | 51.62 | $51.84 | 44700 |
| 2023-01-26 | 51.60 | $51.96 | 4832 |
| 2023-01-25 | 51.56 | $52.06 | 26000 |
| 2023-01-24 | 51.51 | $51.99 | 10130 |
| 2023-01-23 | 51.46 | $51.75 | 4600 |
| 2023-01-20 | 51.43 | $51.88 | 1200 |
| 2023-01-19 | 51.38 | $52.14 | 18600 |
| 2023-01-18 | 51.30 | $52.23 | 16102 |
| 2023-01-17 | 51.20 | $51.81 | 2100 |
| 2023-01-13 | 51.14 | $51.80 | 12400 |
| 2023-01-12 | 51.07 | $51.95 | 126224 |
| 2023-01-11 | 50.97 | $51.58 | 51100 |
| 2023-01-10 | 50.91 | $51.14 | 4446 |
| 2023-01-09 | 50.89 | $51.30 | 10300 |
| 2023-01-06 | 50.84 | $51.31 | 4300 |
| 2023-01-05 | 50.79 | $50.77 | 8200 |
| 2023-01-04 | 50.80 | $50.81 | 15111 |
| 2023-01-03 | 50.79 | $50.41 | 27200 |
| 2022-12-30 | 50.83 | $50.11 | 61226 |
| 2022-12-29 | 50.91 | $50.33 | 25900 |
| 2022-12-28 | 50.97 | $50.08 | 87600 |
| 2022-12-27 | 51.07 | $50.26 | 228345 |
| 2022-12-23 | 51.15 | $50.54 | 29300 |
| 2022-12-22 | 51.21 | $50.73 | 43336 |
| 2022-12-21 | 51.26 | $50.76 | 49035 |
| 2022-12-20 | 51.32 | $50.61 | 22315 |
| 2022-12-19 | 51.39 | $51.18 | 267033 |
| 2022-12-16 | 51.41 | $51.53 | 38014 |
| 2022-12-15 | 51.40 | $51.65 | 8938 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
51.11
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.05
Average
51.65
Maximum
53.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.11 | $50.76 | 21515 |
| 2026-07-30 | 51.17 | $50.92 | 45514 |
| 2026-07-29 | 51.22 | $50.80 | 78700 |
| 2026-07-28 | 51.29 | $51.00 | 13213 |
| 2026-07-27 | 51.35 | $50.90 | 37300 |
| 2026-07-24 | 51.42 | $50.74 | 29719 |
| 2026-07-23 | 51.51 | $50.70 | 87600 |
| 2026-07-22 | 51.61 | $50.90 | 46243 |
| 2026-07-21 | 51.71 | $50.93 | 41200 |
| 2026-07-20 | 51.80 | $51.62 | 27305 |
| 2026-07-17 | 51.83 | $51.69 | 20108 |
| 2026-07-16 | 51.86 | $51.72 | 46516 |
| 2026-07-15 | 51.89 | $51.72 | 19607 |
| 2026-07-14 | 51.92 | $51.62 | 28300 |
| 2026-07-13 | 51.96 | $51.57 | 56500 |
| 2026-07-10 | 52.02 | $51.74 | 21700 |
| 2026-07-09 | 52.05 | $51.72 | 11000 |
| 2026-07-08 | 52.09 | $51.65 | 31637 |
| 2026-07-07 | 52.14 | $51.83 | 75100 |
| 2026-07-06 | 52.17 | $52.09 | 132142 |
| 2026-07-02 | 52.18 | $52.08 | 117500 |
| 2026-07-01 | 52.19 | $52.04 | 30722 |
| 2026-06-30 | 52.20 | $52.11 | 28940 |
| 2026-06-29 | 52.21 | $52.26 | 46538 |
| 2026-06-26 | 52.20 | $52.19 | 38329 |
| 2026-06-25 | 52.20 | $52.23 | 54800 |
| 2026-06-24 | 52.19 | $52.20 | 45630 |
| 2026-06-23 | 52.19 | $51.98 | 33900 |
| 2026-06-22 | 52.20 | $52.27 | 104326 |
| 2026-06-18 | 52.19 | $52.38 | 17921 |
| 2026-06-17 | 52.16 | $52.30 | 52126 |
| 2026-06-16 | 52.13 | $52.44 | 37800 |
| 2026-06-15 | 52.09 | $52.33 | 24900 |
| 2026-06-12 | 52.06 | $52.27 | 44034 |
| 2026-06-11 | 52.02 | $52.31 | 79700 |
| 2026-06-10 | 51.99 | $51.92 | 18133 |
| 2026-06-09 | 51.99 | $52.05 | 41627 |
| 2026-06-08 | 51.98 | $51.88 | 26500 |
| 2026-06-05 | 51.98 | $51.99 | 30200 |
| 2026-06-04 | 51.98 | $52.11 | 24400 |
| 2026-06-03 | 51.96 | $52.06 | 23226 |
| 2026-06-02 | 51.95 | $52.21 | 31200 |
| 2026-06-01 | 51.92 | $52.15 | 42200 |
| 2026-05-29 | 51.90 | $52.20 | 24611 |
| 2026-05-28 | 51.87 | $52.12 | 60100 |
| 2026-05-27 | 51.85 | $52.03 | 40200 |
| 2026-05-26 | 51.84 | $52.00 | 34609 |
| 2026-05-22 | 51.83 | $51.81 | 63418 |
| 2026-05-21 | 51.84 | $51.77 | 35426 |
| 2026-05-20 | 51.85 | $51.68 | 71000 |
| 2026-05-19 | 51.87 | $51.28 | 45235 |
| 2026-05-18 | 51.94 | $51.67 | 50025 |
| 2026-05-15 | 51.97 | $51.62 | 114438 |
| 2026-05-14 | 52.01 | $52.01 | 27107 |
| 2026-05-13 | 52.02 | $51.93 | 21200 |
| 2026-05-12 | 52.03 | $51.87 | 45444 |
| 2026-05-11 | 52.05 | $52.05 | 37500 |
| 2026-05-08 | 52.05 | $52.25 | 30100 |
| 2026-05-07 | 52.03 | $52.08 | 27700 |
| 2026-05-06 | 52.03 | $52.22 | 25600 |
| 2026-05-05 | 52.01 | $51.94 | 51602 |
| 2026-05-04 | 52.02 | $51.85 | 32529 |
| 2026-05-01 | 52.03 | $51.98 | 27606 |
| 2026-04-30 | 52.04 | $51.94 | 34500 |
| 2026-04-29 | 52.05 | $51.75 | 30200 |
| 2026-04-28 | 52.07 | $51.95 | 35136 |
| 2026-04-27 | 52.07 | $52.03 | 27624 |
| 2026-04-24 | 52.07 | $52.16 | 33017 |
| 2026-04-23 | 52.04 | $52.09 | 44900 |
| 2026-04-22 | 52.02 | $52.15 | 38000 |
| 2026-04-21 | 51.99 | $52.08 | 47002 |
| 2026-04-20 | 51.97 | $52.24 | 41100 |
| 2026-04-17 | 51.93 | $52.28 | 31701 |
| 2026-04-16 | 51.88 | $52.00 | 45218 |
| 2026-04-15 | 51.85 | $52.10 | 14100 |
| 2026-04-14 | 51.82 | $52.19 | 28146 |
| 2026-04-13 | 51.77 | $52.00 | 73705 |
| 2026-04-10 | 51.74 | $51.92 | 50743 |
| 2026-04-09 | 51.72 | $52.06 | 36906 |
| 2026-04-08 | 51.68 | $52.09 | 38442 |
| 2026-04-07 | 51.64 | $51.78 | 55149 |
| 2026-04-06 | 51.64 | $51.78 | 43738 |
| 2026-04-02 | 51.63 | $51.83 | 16520 |
| 2026-04-01 | 51.62 | $51.77 | 21811 |
| 2026-03-31 | 51.62 | $51.74 | 33300 |
| 2026-03-30 | 51.63 | $51.45 | 37700 |
| 2026-03-27 | 51.67 | $51.22 | 21000 |
| 2026-03-26 | 51.74 | $51.37 | 72800 |
| 2026-03-25 | 51.81 | $51.68 | 27700 |
| 2026-03-24 | 51.85 | $51.43 | 19500 |
| 2026-03-23 | 51.91 | $51.58 | 35800 |
| 2026-03-20 | 51.97 | $51.35 | 36025 |
| 2026-03-19 | 52.06 | $51.82 | 24216 |
| 2026-03-18 | 52.11 | $51.74 | 25000 |
| 2026-03-17 | 52.17 | $51.93 | 58900 |
| 2026-03-16 | 52.21 | $51.75 | 38000 |
| 2026-03-13 | 52.27 | $51.56 | 33300 |
| 2026-03-12 | 52.36 | $51.65 | 95530 |
| 2026-03-11 | 52.44 | $51.91 | 41800 |
| 2026-03-10 | 52.50 | $52.19 | 31118 |
| 2026-03-09 | 52.53 | $52.35 | 37702 |
| 2026-03-06 | 52.54 | $52.17 | 22400 |
| 2026-03-05 | 52.58 | $52.31 | 41602 |
| 2026-03-04 | 52.59 | $52.51 | 37500 |
| 2026-03-03 | 52.59 | $52.52 | 36700 |
| 2026-03-02 | 52.58 | $52.59 | 27000 |
| 2026-02-27 | 52.57 | $52.83 | 26311 |
| 2026-02-26 | 52.53 | $52.79 | 45503 |
| 2026-02-25 | 52.48 | $52.70 | 61025 |
| 2026-02-24 | 52.45 | $52.70 | 19624 |
| 2026-02-23 | 52.41 | $52.73 | 61500 |
| 2026-02-20 | 52.36 | $52.63 | 22400 |
| 2026-02-19 | 52.32 | $52.61 | 26400 |
| 2026-02-18 | 52.28 | $52.56 | 18100 |
| 2026-02-17 | 52.24 | $52.59 | 27609 |
| 2026-02-13 | 52.19 | $52.55 | 54349 |
| 2026-02-12 | 52.15 | $52.46 | 38341 |
| 2026-02-11 | 52.11 | $52.28 | 38413 |
| 2026-02-10 | 52.09 | $52.25 | 40800 |
| 2026-02-09 | 52.07 | $52.19 | 63007 |
| 2026-02-06 | 52.05 | $52.20 | 49000 |
| 2026-02-05 | 52.04 | $52.20 | 33910 |
| 2026-02-04 | 52.02 | $52.03 | 29529 |
| 2026-02-03 | 52.02 | $52.02 | 38229 |
| 2026-02-02 | 52.02 | $52.03 | 50700 |
| 2026-01-30 | 52.01 | $52.09 | 13500 |
| 2026-01-29 | 52.00 | $52.09 | 22700 |
| 2026-01-28 | 51.99 | $52.01 | 62426 |
| 2026-01-27 | 51.98 | $52.03 | 22727 |
| 2026-01-26 | 51.98 | $52.10 | 64200 |
| 2026-01-23 | 51.96 | $51.98 | 29128 |
| 2026-01-22 | 51.96 | $51.94 | 46602 |
| 2026-01-21 | 51.96 | $51.79 | 170000 |
| 2026-01-20 | 51.97 | $51.83 | 41300 |
| 2026-01-16 | 51.98 | $52.02 | 17245 |
| 2026-01-15 | 51.97 | $52.10 | 31102 |
| 2026-01-14 | 51.95 | $52.16 | 36521 |
| 2026-01-13 | 51.92 | $52.04 | 58400 |
| 2026-01-12 | 51.91 | $52.01 | 39714 |
| 2026-01-09 | 51.90 | $52.04 | 25023 |
| 2026-01-08 | 51.89 | $51.98 | 32000 |
| 2026-01-07 | 51.89 | $52.03 | 37541 |
| 2026-01-06 | 51.88 | $51.89 | 33100 |
| 2026-01-05 | 51.89 | $51.87 | 97000 |
| 2026-01-02 | 51.91 | $51.73 | 28306 |
| 2025-12-31 | 51.94 | $51.80 | 49500 |
| 2025-12-30 | 51.97 | $51.91 | 27011 |
| 2025-12-29 | 51.99 | $51.96 | 37900 |
| 2025-12-26 | 52.02 | $51.94 | 20100 |
| 2025-12-24 | 52.04 | $51.93 | 19722 |
| 2025-12-23 | 52.07 | $51.80 | 42413 |
| 2025-12-22 | 52.12 | $51.68 | 68200 |
| 2025-12-19 | 52.18 | $51.70 | 65500 |
| 2025-12-18 | 52.25 | $51.83 | 72110 |
| 2025-12-17 | 52.30 | $51.74 | 49900 |
| 2025-12-16 | 52.37 | $51.78 | 44423 |
| 2025-12-15 | 52.43 | $52.29 | 74600 |
| 2025-12-12 | 52.45 | $52.25 | 28600 |
| 2025-12-11 | 52.48 | $52.36 | 19903 |
| 2025-12-10 | 52.50 | $52.40 | 30730 |
| 2025-12-09 | 52.52 | $52.28 | 31302 |
| 2025-12-08 | 52.56 | $52.32 | 23900 |
| 2025-12-05 | 52.59 | $52.41 | 23031 |
| 2025-12-04 | 52.62 | $52.51 | 31711 |
| 2025-12-03 | 52.64 | $52.61 | 21700 |
| 2025-12-02 | 52.65 | $52.54 | 32500 |
| 2025-12-01 | 52.67 | $52.53 | 44324 |
| 2025-11-28 | 52.70 | $52.71 | 10900 |
| 2025-11-26 | 52.70 | $52.76 | 23500 |
| 2025-11-25 | 52.71 | $52.69 | 37800 |
| 2025-11-24 | 52.73 | $52.59 | 83600 |
| 2025-11-21 | 52.75 | $52.47 | 56213 |
| 2025-11-20 | 52.80 | $52.38 | 40839 |
| 2025-11-19 | 52.85 | $52.33 | 36188 |
| 2025-11-18 | 52.92 | $52.33 | 56700 |
| 2025-11-17 | 52.99 | $52.79 | 68148 |
| 2025-11-14 | 53.02 | $52.81 | 45400 |
| 2025-11-13 | 53.05 | $52.95 | 15700 |
| 2025-11-12 | 53.07 | $53.05 | 32438 |
| 2025-11-11 | 53.09 | $53.07 | 12644 |
| 2025-11-10 | 53.11 | $52.94 | 46100 |
| 2025-11-07 | 53.14 | $52.97 | 51734 |
| 2025-11-06 | 53.18 | $53.02 | 17909 |
| 2025-11-05 | 53.20 | $52.87 | 20843 |
| 2025-11-04 | 53.25 | $52.99 | 22132 |
| 2025-11-03 | 53.29 | $52.92 | 25208 |
| 2025-10-31 | 53.33 | $53.08 | 21548 |
| 2025-10-30 | 53.36 | $53.10 | 70900 |
| 2025-10-29 | 53.39 | $53.09 | 22419 |
| 2025-10-28 | 53.42 | $53.27 | 26200 |
| 2025-10-27 | 53.44 | $53.29 | 203223 |
| 2025-10-24 | 53.45 | $53.23 | 27800 |
| 2025-10-23 | 53.47 | $53.16 | 52406 |
| 2025-10-22 | 53.49 | $53.26 | 22148 |
| 2025-10-21 | 53.51 | $53.26 | 16000 |
| 2025-10-20 | 53.52 | $53.84 | 7011 |
| 2025-10-17 | 53.48 | $53.80 | 25421 |
| 2025-10-16 | 53.44 | $53.82 | 43300 |
| 2025-10-15 | 53.39 | $53.68 | 10500 |
| 2025-10-14 | 53.36 | $53.67 | 31801 |
| 2025-10-13 | 53.33 | $53.49 | 27437 |
| 2025-10-10 | 53.31 | $53.36 | 15032 |
| 2025-10-09 | 53.30 | $53.30 | 16500 |
| 2025-10-08 | 53.30 | $53.36 | 5300 |
| 2025-10-07 | 53.30 | $53.34 | 37045 |
| 2025-10-06 | 53.29 | $53.25 | 56400 |
| 2025-10-03 | 53.30 | $53.39 | 17843 |
| 2025-10-02 | 53.29 | $53.41 | 8100 |
| 2025-10-01 | 53.27 | $53.35 | 28000 |
| 2025-09-30 | 53.26 | $53.27 | 27200 |
| 2025-09-29 | 53.25 | $53.29 | 16200 |
| 2025-09-26 | 53.24 | $53.16 | 8800 |
| 2025-09-25 | 53.24 | $53.14 | 35830 |
| 2025-09-24 | 53.23 | $53.19 | 26907 |
| 2025-09-23 | 53.22 | $53.31 | 29147 |
| 2025-09-22 | 53.19 | $53.22 | 30312 |
| 2025-09-19 | 53.17 | $53.30 | 77934 |
| 2025-09-18 | 53.14 | $53.32 | 156600 |
| 2025-09-17 | 53.10 | $53.35 | 113937 |
| 2025-09-16 | 53.06 | $53.41 | 108300 |
| 2025-09-15 | 53.00 | $53.39 | 62733 |
| 2025-09-12 | 52.95 | $53.32 | 72000 |
| 2025-09-11 | 52.89 | $53.43 | 116000 |
| 2025-09-10 | 52.83 | $53.29 | 50100 |
| 2025-09-09 | 52.77 | $53.20 | 93848 |
| 2025-09-08 | 52.72 | $53.24 | 26500 |
| 2025-09-05 | 52.66 | $53.10 | 6800 |
| 2025-09-04 | 52.61 | $52.83 | 16800 |
| 2025-09-03 | 52.59 | $52.62 | 9800 |
| 2025-09-02 | 52.59 | $52.45 | 39800 |
| 2025-08-29 | 52.61 | $52.64 | 26300 |
| 2025-08-28 | 52.60 | $52.66 | 49533 |
| 2025-08-27 | 52.60 | $52.63 | 28205 |
| 2025-08-26 | 52.60 | $52.57 | 16000 |
| 2025-08-25 | 52.60 | $52.62 | 17700 |
| 2025-08-22 | 52.59 | $52.65 | 20532 |
| 2025-08-21 | 52.58 | $52.45 | 11706 |
| 2025-08-20 | 52.59 | $52.59 | 25205 |
| 2025-08-19 | 52.59 | $52.53 | 13300 |
| 2025-08-18 | 52.59 | $52.53 | 31233 |
| 2025-08-15 | 52.58 | $52.53 | 9600 |
| 2025-08-14 | 52.58 | $52.65 | 26800 |
| 2025-08-13 | 52.56 | $52.76 | 36600 |
| 2025-08-12 | 52.53 | $52.57 | 17543 |
| 2025-08-11 | 52.51 | $52.64 | 51644 |
| 2025-08-08 | 52.48 | $52.61 | 11400 |
| 2025-08-07 | 52.45 | $52.68 | 16121 |
| 2025-08-06 | 52.41 | $52.63 | 22700 |
| 2025-08-05 | 52.38 | $52.73 | 25800 |
| 2025-08-04 | 52.33 | $52.73 | 39819 |
| 2025-08-01 | 52.28 | $52.70 | 26200 |
| 2025-07-31 | 52.24 | $52.37 | 16100 |
| 2025-07-30 | 52.22 | $52.36 | 22117 |
| 2025-07-29 | 52.20 | $52.46 | 19600 |
| 2025-07-28 | 52.18 | $52.38 | 23200 |
| 2025-07-25 | 52.16 | $52.26 | 15900 |
| 2025-07-24 | 52.16 | $52.19 | 41000 |
| 2025-07-23 | 52.16 | $52.20 | 31100 |
| 2025-07-22 | 52.16 | $52.34 | 19900 |
| 2025-07-21 | 52.15 | $52.28 | 19900 |
| 2025-07-18 | 52.14 | $52.05 | 14100 |
| 2025-07-17 | 52.15 | $52.02 | 38315 |
| 2025-07-16 | 52.17 | $51.95 | 21640 |
| 2025-07-15 | 52.19 | $51.85 | 27509 |
| 2025-07-14 | 52.22 | $52.01 | 16115 |
| 2025-07-11 | 52.24 | $52.05 | 122803 |
| 2025-07-10 | 52.25 | $52.23 | 46341 |
| 2025-07-09 | 52.24 | $52.27 | 21443 |
| 2025-07-08 | 52.23 | $52.10 | 17100 |
| 2025-07-07 | 52.23 | $52.24 | 46311 |
| 2025-07-03 | 52.21 | $52.38 | 14600 |
| 2025-07-02 | 52.18 | $52.33 | 25121 |
| 2025-07-01 | 52.15 | $52.49 | 27600 |
| 2025-06-30 | 52.11 | $52.43 | 49444 |
| 2025-06-27 | 52.06 | $52.30 | 22948 |
| 2025-06-26 | 52.02 | $52.38 | 19400 |
| 2025-06-25 | 51.97 | $52.33 | 15700 |
| 2025-06-24 | 51.93 | $52.26 | 26300 |
| 2025-06-23 | 51.88 | $52.13 | 32000 |
| 2025-06-20 | 51.84 | $52.05 | 39700 |
| 2025-06-18 | 51.81 | $51.99 | 45526 |
| 2025-06-17 | 51.78 | $51.90 | 21602 |
| 2025-06-16 | 51.75 | $51.86 | 31026 |
| 2025-06-13 | 51.73 | $51.90 | 14800 |
| 2025-06-12 | 51.70 | $52.08 | 12200 |
| 2025-06-11 | 51.65 | $51.92 | 31700 |
| 2025-06-10 | 51.61 | $51.78 | 20613 |
| 2025-06-09 | 51.58 | $51.70 | 28504 |
| 2025-06-06 | 51.56 | $51.62 | 19713 |
| 2025-06-05 | 51.54 | $51.79 | 29904 |
| 2025-06-04 | 51.51 | $51.87 | 25043 |
| 2025-06-03 | 51.47 | $51.70 | 29800 |
| 2025-06-02 | 51.44 | $51.62 | 30000 |
| 2025-05-30 | 51.42 | $51.73 | 52104 |
| 2025-05-29 | 51.39 | $51.62 | 15801 |
| 2025-05-28 | 51.37 | $51.52 | 11000 |
| 2025-05-27 | 51.36 | $51.54 | 41300 |
| 2025-05-23 | 51.35 | $51.34 | 88333 |
| 2025-05-22 | 51.36 | $51.16 | 18100 |
| 2025-05-21 | 51.39 | $51.02 | 72600 |
| 2025-05-20 | 51.44 | $51.39 | 17700 |
| 2025-05-19 | 51.44 | $51.45 | 35623 |
| 2025-05-16 | 51.44 | $51.46 | 10717 |
| 2025-05-15 | 51.44 | $51.40 | 17921 |
| 2025-05-14 | 51.44 | $51.13 | 42200 |
| 2025-05-13 | 51.47 | $51.27 | 18013 |
| 2025-05-12 | 51.48 | $51.31 | 38400 |
| 2025-05-09 | 51.49 | $51.42 | 11200 |
| 2025-05-08 | 51.48 | $51.43 | 27905 |
| 2025-05-07 | 51.47 | $51.75 | 20800 |
| 2025-05-06 | 51.43 | $51.51 | 72200 |
| 2025-05-05 | 51.40 | $51.42 | 17639 |
| 2025-05-02 | 51.39 | $51.50 | 17700 |
| 2025-05-01 | 51.37 | $51.62 | 7100 |
| 2025-04-30 | 51.34 | $51.76 | 14300 |
| 2025-04-29 | 51.30 | $51.71 | 18330 |
| 2025-04-28 | 51.26 | $51.60 | 24441 |
| 2025-04-25 | 51.23 | $51.66 | 20814 |
| 2025-04-24 | 51.19 | $51.48 | 24200 |
| 2025-04-23 | 51.17 | $51.17 | 22112 |
| 2025-04-22 | 51.18 | $51.15 | 13500 |
| 2025-04-21 | 51.19 | $50.96 | 53500 |
| 2025-04-17 | 51.22 | $51.30 | 8200 |
| 2025-04-16 | 51.22 | $51.34 | 14000 |
| 2025-04-15 | 51.22 | $51.11 | 45200 |
| 2025-04-14 | 51.24 | $50.98 | 20841 |
| 2025-04-11 | 51.27 | $50.72 | 47807 |
| 2025-04-10 | 51.34 | $50.84 | 62100 |
| 2025-04-09 | 51.39 | $50.95 | 30749 |
| 2025-04-08 | 51.44 | $50.86 | 41600 |
| 2025-04-07 | 51.49 | $51.20 | 90700 |
| 2025-04-04 | 51.51 | $51.88 | 35900 |
| 2025-04-03 | 51.47 | $51.88 | 44500 |
| 2025-04-02 | 51.43 | $51.61 | 52407 |
| 2025-04-01 | 51.40 | $51.63 | 16100 |
| 2025-03-31 | 51.38 | $51.50 | 30527 |
| 2025-03-28 | 51.37 | $51.46 | 18800 |
| 2025-03-27 | 51.37 | $51.16 | 10100 |
| 2025-03-26 | 51.40 | $51.19 | 68446 |
| 2025-03-25 | 51.43 | $51.32 | 17919 |
| 2025-03-24 | 51.45 | $51.37 | 13700 |
| 2025-03-21 | 51.46 | $51.56 | 36200 |
| 2025-03-20 | 51.46 | $51.55 | 34134 |
| 2025-03-19 | 51.46 | $51.54 | 34000 |
| 2025-03-18 | 51.45 | $51.44 | 13848 |
| 2025-03-17 | 51.45 | $51.38 | 27600 |
| 2025-03-14 | 51.46 | $51.29 | 30600 |
| 2025-03-13 | 51.48 | $51.30 | 234601 |
| 2025-03-12 | 51.49 | $51.22 | 18300 |
| 2025-03-11 | 51.51 | $51.27 | 65843 |
| 2025-03-10 | 51.53 | $51.49 | 29100 |
| 2025-03-07 | 51.53 | $51.30 | 24100 |
| 2025-03-06 | 51.54 | $51.39 | 35710 |
| 2025-03-05 | 51.55 | $51.50 | 48000 |
| 2025-03-04 | 51.55 | $51.70 | 29800 |
| 2025-03-03 | 51.52 | $51.96 | 20000 |
| 2025-02-28 | 51.47 | $51.87 | 19312 |
| 2025-02-27 | 51.42 | $51.69 | 11000 |
| 2025-02-26 | 51.38 | $51.82 | 12600 |
| 2025-02-25 | 51.33 | $51.72 | 18300 |
| 2025-02-24 | 51.29 | $51.43 | 40400 |
| 2025-02-21 | 51.27 | $51.44 | 32400 |
| 2025-02-20 | 51.25 | $51.17 | 20800 |
| 2025-02-19 | 51.25 | $51.17 | 49239 |
| 2025-02-18 | 51.25 | $51.16 | 31633 |
| 2025-02-14 | 51.25 | $51.41 | 15735 |
| 2025-02-13 | 51.23 | $51.35 | 26900 |
| 2025-02-12 | 51.20 | $51.01 | 9200 |
| 2025-02-11 | 51.21 | $51.21 | 30907 |
| 2025-02-10 | 51.19 | $51.30 | 20127 |
| 2025-02-07 | 51.16 | $51.40 | 23913 |
| 2025-02-06 | 51.11 | $51.50 | 14800 |
| 2025-02-05 | 51.05 | $51.52 | 16700 |
| 2025-02-04 | 50.99 | $51.27 | 18800 |
| 2025-02-03 | 50.95 | $51.23 | 31040 |
| 2025-01-31 | 50.91 | $51.17 | 158425 |
| 2025-01-30 | 50.87 | $51.19 | 28504 |
| 2025-01-29 | 50.83 | $51.08 | 14400 |
| 2025-01-28 | 50.81 | $51.12 | 23800 |
| 2025-01-27 | 50.77 | $51.13 | 35246 |
| 2025-01-24 | 50.74 | $50.92 | 23019 |
| 2025-01-23 | 50.72 | $50.84 | 26642 |
| 2025-01-22 | 50.72 | $50.92 | 10200 |
| 2025-01-21 | 50.70 | $51.02 | 55400 |
| 2025-01-17 | 50.67 | $50.80 | 23105 |
| 2025-01-16 | 50.67 | $50.77 | 37000 |
| 2025-01-15 | 50.68 | $50.63 | 17100 |
| 2025-01-14 | 50.71 | $50.20 | 17800 |
| 2025-01-13 | 50.79 | $50.26 | 43448 |
| 2025-01-10 | 50.87 | $50.34 | 25646 |
| 2025-01-08 | 50.95 | $50.61 | 272800 |
| 2025-01-07 | 51.02 | $50.64 | 36100 |
| 2025-01-06 | 51.10 | $50.81 | 36523 |
| 2025-01-03 | 51.17 | $50.85 | 20600 |
| 2025-01-02 | 51.24 | $50.95 | 46900 |
| 2024-12-31 | 51.31 | $50.94 | 44760 |
| 2024-12-30 | 51.38 | $50.99 | 76613 |
| 2024-12-27 | 51.46 | $50.81 | 36600 |
| 2024-12-26 | 51.56 | $50.98 | 53300 |
| 2024-12-24 | 51.66 | $50.95 | 41540 |
| 2024-12-23 | 51.76 | $50.86 | 59500 |
| 2024-12-20 | 51.87 | $50.97 | 97515 |
| 2024-12-19 | 51.97 | $50.82 | 88423 |
| 2024-12-18 | 52.10 | $50.99 | 41042 |
| 2024-12-17 | 52.21 | $51.31 | 43610 |
| 2024-12-16 | 52.29 | $52.08 | 46400 |
| 2024-12-13 | 52.30 | $52.02 | 30100 |
| 2024-12-12 | 52.32 | $52.17 | 49647 |
| 2024-12-11 | 52.32 | $52.46 | 85700 |
| 2024-12-10 | 52.29 | $52.54 | 55800 |
| 2024-12-09 | 52.25 | $52.52 | 53617 |
| 2024-12-06 | 52.21 | $52.61 | 19700 |
| 2024-12-05 | 52.17 | $52.50 | 36400 |
| 2024-12-04 | 52.13 | $52.58 | 34400 |
| 2024-12-03 | 52.08 | $52.36 | 30200 |
| 2024-12-02 | 52.05 | $52.44 | 25724 |
| 2024-11-29 | 52.01 | $52.39 | 14043 |
| 2024-11-27 | 51.97 | $52.19 | 22500 |
| 2024-11-26 | 51.96 | $52.05 | 58434 |
| 2024-11-25 | 51.95 | $52.08 | 27646 |
| 2024-11-22 | 51.95 | $51.67 | 58834 |
| 2024-11-21 | 51.98 | $51.62 | 32200 |
| 2024-11-20 | 52.03 | $51.64 | 30346 |
| 2024-11-19 | 52.07 | $51.77 | 52914 |
| 2024-11-18 | 52.11 | $52.08 | 33938 |
| 2024-11-15 | 52.11 | $52.08 | 24346 |
| 2024-11-14 | 52.12 | $51.98 | 28949 |
| 2024-11-13 | 52.14 | $51.95 | 21603 |
| 2024-11-12 | 52.17 | $52.00 | 36519 |
| 2024-11-11 | 52.20 | $52.31 | 34145 |
| 2024-11-08 | 52.20 | $52.38 | 41339 |
| 2024-11-07 | 52.20 | $52.23 | 27200 |
| 2024-11-06 | 52.21 | $51.95 | 21100 |
| 2024-11-05 | 52.25 | $52.21 | 24500 |
| 2024-11-04 | 52.27 | $52.02 | 43525 |
| 2024-11-01 | 52.31 | $51.95 | 23226 |
| 2024-10-31 | 52.36 | $52.12 | 45700 |
| 2024-10-30 | 52.40 | $52.14 | 41240 |
| 2024-10-29 | 52.44 | $52.17 | 27645 |
| 2024-10-28 | 52.49 | $52.19 | 26617 |
| 2024-10-25 | 52.53 | $52.22 | 17800 |
| 2024-10-24 | 52.58 | $52.26 | 10900 |
| 2024-10-23 | 52.63 | $52.15 | 26100 |
| 2024-10-22 | 52.70 | $52.25 | 36506 |
| 2024-10-21 | 52.76 | $52.35 | 43500 |
| 2024-10-18 | 52.81 | $52.71 | 14829 |
| 2024-10-17 | 52.83 | $52.65 | 21501 |
| 2024-10-16 | 52.86 | $52.89 | 37443 |
| 2024-10-15 | 52.87 | $52.78 | 34818 |
| 2024-10-14 | 52.89 | $52.67 | 27044 |
| 2024-10-11 | 52.93 | $52.64 | 25100 |
| 2024-10-10 | 52.97 | $52.66 | 33917 |
| 2024-10-09 | 53.01 | $52.62 | 28800 |
| 2024-10-08 | 53.06 | $52.77 | 25300 |
| 2024-10-07 | 53.09 | $52.68 | 63500 |
| 2024-10-04 | 53.14 | $52.79 | 67000 |
| 2024-10-03 | 53.17 | $53.03 | 19447 |
| 2024-10-02 | 53.19 | $53.18 | 121737 |
| 2024-10-01 | 53.18 | $53.31 | 67821 |
| 2024-09-30 | 53.16 | $53.17 | 44400 |
| 2024-09-27 | 53.15 | $53.19 | 22046 |
| 2024-09-26 | 53.14 | $53.07 | 48500 |
| 2024-09-25 | 53.13 | $53.05 | 29449 |
| 2024-09-24 | 53.13 | $53.25 | 23100 |
| 2024-09-23 | 53.10 | $53.12 | 14500 |
| 2024-09-20 | 53.09 | $53.20 | 14700 |
| 2024-09-19 | 53.06 | $53.20 | 88242 |
| 2024-09-18 | 53.03 | $53.19 | 10900 |
| 2024-09-17 | 53.00 | $53.35 | 26900 |
| 2024-09-16 | 52.95 | $53.38 | 19122 |
| 2024-09-13 | 52.89 | $53.24 | 17600 |
| 2024-09-12 | 52.84 | $53.13 | 12507 |
| 2024-09-11 | 52.80 | $53.18 | 25307 |
| 2024-09-10 | 52.75 | $53.12 | 55400 |
| 2024-09-09 | 52.70 | $52.99 | 29600 |
| 2024-09-06 | 52.66 | $52.92 | 24600 |
| 2024-09-05 | 52.63 | $52.92 | 27922 |
| 2024-09-04 | 52.58 | $52.86 | 41227 |
| 2024-09-03 | 52.54 | $52.59 | 24400 |
| 2024-08-30 | 52.53 | $52.48 | 6400 |
| 2024-08-29 | 52.52 | $52.58 | 11900 |
| 2024-08-28 | 52.51 | $52.60 | 41100 |
| 2024-08-27 | 52.48 | $52.66 | 18500 |
| 2024-08-26 | 52.45 | $52.68 | 15000 |
| 2024-08-23 | 52.41 | $52.77 | 14824 |
| 2024-08-22 | 52.35 | $52.54 | 26200 |
| 2024-08-21 | 52.31 | $52.71 | 25100 |
| 2024-08-20 | 52.25 | $52.56 | 21333 |
| 2024-08-19 | 52.19 | $52.52 | 24944 |
| 2024-08-16 | 52.13 | $52.45 | 13927 |
| 2024-08-15 | 52.08 | $52.34 | 14700 |
| 2024-08-14 | 52.03 | $52.55 | 20800 |
| 2024-08-13 | 51.95 | $52.39 | 13220 |
| 2024-08-12 | 51.89 | $52.18 | 21313 |
| 2024-08-09 | 51.84 | $52.13 | 7920 |
| 2024-08-08 | 51.80 | $51.98 | 17100 |
| 2024-08-07 | 51.77 | $51.96 | 12800 |
| 2024-08-06 | 51.74 | $52.04 | 15629 |
| 2024-08-05 | 51.70 | $52.34 | 20200 |
| 2024-08-02 | 51.63 | $52.48 | 75125 |
| 2024-08-01 | 51.53 | $51.98 | 35700 |
| 2024-07-31 | 51.49 | $51.80 | 13500 |
| 2024-07-30 | 51.45 | $51.58 | 18600 |
| 2024-07-29 | 51.44 | $51.55 | 31400 |
| 2024-07-26 | 51.42 | $51.49 | 7200 |
| 2024-07-25 | 51.41 | $51.32 | 15406 |
| 2024-07-24 | 51.42 | $51.16 | 12634 |
| 2024-07-23 | 51.44 | $51.33 | 22802 |
| 2024-07-22 | 51.45 | $51.33 | 30000 |
| 2024-07-19 | 51.45 | $51.32 | 5900 |
| 2024-07-18 | 51.46 | $51.48 | 12300 |
| 2024-07-17 | 51.46 | $51.57 | 21844 |
| 2024-07-16 | 51.44 | $51.53 | 75230 |
| 2024-07-15 | 51.44 | $51.62 | 15308 |
| 2024-07-12 | 51.42 | $51.74 | 12900 |
| 2024-07-11 | 51.39 | $51.67 | 8228 |
| 2024-07-10 | 51.36 | $51.51 | 20100 |
| 2024-07-09 | 51.35 | $51.37 | 19224 |
| 2024-07-08 | 51.34 | $51.51 | 19816 |
| 2024-07-05 | 51.33 | $51.45 | 23924 |
| 2024-07-03 | 51.32 | $51.31 | 19600 |
| 2024-07-02 | 51.32 | $51.06 | 27037 |
| 2024-07-01 | 51.35 | $50.92 | 56712 |
| 2024-06-28 | 51.39 | $51.10 | 31724 |
| 2024-06-27 | 51.41 | $51.34 | 28300 |
| 2024-06-26 | 51.41 | $51.27 | 33100 |
| 2024-06-25 | 51.41 | $51.43 | 7811 |
| 2024-06-24 | 51.39 | $51.46 | 29300 |
| 2024-06-21 | 51.37 | $51.52 | 12533 |
| 2024-06-20 | 51.34 | $51.46 | 26200 |
| 2024-06-18 | 51.31 | $51.78 | 11600 |
| 2024-06-17 | 51.25 | $51.50 | 12041 |
| 2024-06-14 | 51.22 | $51.64 | 21100 |
| 2024-06-13 | 51.17 | $51.60 | 16002 |
| 2024-06-12 | 51.12 | $51.39 | 33700 |
| 2024-06-11 | 51.10 | $51.19 | 24246 |
| 2024-06-10 | 51.09 | $51.01 | 17000 |
| 2024-06-07 | 51.10 | $51.13 | 25900 |
| 2024-06-06 | 51.09 | $51.43 | 21612 |
| 2024-06-05 | 51.06 | $51.39 | 16400 |
| 2024-06-04 | 51.03 | $51.37 | 41642 |
| 2024-06-03 | 51.00 | $51.14 | 40000 |
| 2024-05-31 | 50.99 | $50.91 | 32126 |
| 2024-05-30 | 51.00 | $50.73 | 43900 |
| 2024-05-29 | 51.03 | $50.56 | 29200 |
| 2024-05-28 | 51.08 | $50.78 | 18100 |
| 2024-05-24 | 51.10 | $50.97 | 32200 |
| 2024-05-23 | 51.11 | $50.94 | 78200 |
| 2024-05-22 | 51.11 | $51.01 | 27306 |
| 2024-05-21 | 51.10 | $51.12 | 23500 |
| 2024-05-20 | 51.08 | $51.22 | 20300 |
| 2024-05-17 | 51.05 | $51.24 | 12346 |
| 2024-05-16 | 51.01 | $51.34 | 16100 |
| 2024-05-15 | 50.96 | $51.43 | 31747 |
| 2024-05-14 | 50.90 | $51.15 | 16520 |
| 2024-05-13 | 50.86 | $51.08 | 16403 |
| 2024-05-10 | 50.83 | $51.05 | 39248 |
| 2024-05-09 | 50.80 | $51.13 | 13900 |
| 2024-05-08 | 50.76 | $51.10 | 8700 |
| 2024-05-07 | 50.73 | $51.20 | 52800 |
| 2024-05-06 | 50.68 | $51.13 | 34406 |
| 2024-05-03 | 50.65 | $50.97 | 14600 |
| 2024-05-02 | 50.63 | $50.78 | 17146 |
| 2024-05-01 | 50.63 | $50.62 | 53220 |
| 2024-04-30 | 50.65 | $50.41 | 16000 |
| 2024-04-29 | 50.70 | $50.62 | 9807 |
| 2024-04-26 | 50.73 | $50.46 | 43920 |
| 2024-04-25 | 50.78 | $50.30 | 46210 |
| 2024-04-24 | 50.85 | $50.47 | 7941 |
| 2024-04-23 | 50.91 | $50.65 | 5648 |
| 2024-04-22 | 50.96 | $50.64 | 9039 |
| 2024-04-19 | 51.02 | $50.57 | 18600 |
| 2024-04-18 | 51.09 | $50.55 | 19100 |
| 2024-04-17 | 51.16 | $50.66 | 12838 |
| 2024-04-16 | 51.22 | $50.48 | 8248 |
| 2024-04-15 | 51.31 | $50.77 | 26745 |
| 2024-04-12 | 51.37 | $51.12 | 7700 |
| 2024-04-11 | 51.40 | $50.98 | 13800 |
| 2024-04-10 | 51.45 | $51.27 | 14900 |
| 2024-04-09 | 51.47 | $51.39 | 17009 |
| 2024-04-08 | 51.48 | $51.35 | 50400 |
| 2024-04-05 | 51.50 | $51.27 | 16800 |
| 2024-04-04 | 51.53 | $51.49 | 169908 |
| 2024-04-03 | 51.54 | $51.46 | 49118 |
| 2024-04-02 | 51.55 | $51.38 | 36200 |
| 2024-04-01 | 51.57 | $51.43 | 48000 |
| 2024-03-28 | 51.59 | $51.78 | 19527 |
| 2024-03-27 | 51.56 | $51.73 | 32800 |
| 2024-03-26 | 51.55 | $51.55 | 11840 |
| 2024-03-25 | 51.54 | $51.55 | 20800 |
| 2024-03-22 | 51.54 | $51.66 | 52512 |
| 2024-03-21 | 51.52 | $51.41 | 74430 |
| 2024-03-20 | 51.52 | $51.44 | 6616 |
| 2024-03-19 | 51.52 | $51.31 | 21335 |
| 2024-03-18 | 51.53 | $51.40 | 24320 |
| 2024-03-15 | 51.53 | $51.45 | 13606 |
| 2024-03-14 | 51.53 | $51.47 | 590108 |
| 2024-03-13 | 51.52 | $51.68 | 62200 |
| 2024-03-12 | 51.49 | $51.77 | 16900 |
| 2024-03-11 | 51.45 | $51.87 | 21248 |
| 2024-03-08 | 51.39 | $51.84 | 10800 |
| 2024-03-07 | 51.34 | $51.81 | 36405 |
| 2024-03-06 | 51.29 | $51.67 | 8726 |
| 2024-03-05 | 51.25 | $51.55 | 24243 |
| 2024-03-04 | 51.21 | $51.38 | 32100 |
| 2024-03-01 | 51.20 | $51.38 | 11000 |
| 2024-02-29 | 51.19 | $51.22 | 10638 |
| 2024-02-28 | 51.20 | $51.17 | 35914 |
| 2024-02-27 | 51.22 | $51.14 | 44807 |
| 2024-02-26 | 51.24 | $51.17 | 27900 |
| 2024-02-23 | 51.26 | $51.26 | 24000 |
| 2024-02-22 | 51.27 | $51.15 | 25012 |
| 2024-02-21 | 51.30 | $51.08 | 25422 |
| 2024-02-20 | 51.33 | $51.15 | 198324 |
| 2024-02-16 | 51.35 | $51.11 | 5100 |
| 2024-02-15 | 51.38 | $51.26 | 20600 |
| 2024-02-14 | 51.40 | $51.11 | 26800 |
| 2024-02-13 | 51.43 | $50.92 | 11900 |
| 2024-02-12 | 51.49 | $51.27 | 26519 |
| 2024-02-09 | 51.51 | $51.24 | 35100 |
| 2024-02-08 | 51.54 | $51.27 | 16745 |
| 2024-02-07 | 51.56 | $51.44 | 133234 |
| 2024-02-06 | 51.57 | $51.55 | 636900 |
| 2024-02-05 | 51.57 | $51.37 | 1.0M |
| 2024-02-02 | 51.59 | $51.74 | 6900 |
| 2024-02-01 | 51.56 | $52.09 | 11300 |
| 2024-01-31 | 51.51 | $51.84 | 12246 |
| 2024-01-30 | 51.48 | $51.66 | 17904 |
| 2024-01-29 | 51.46 | $51.66 | 22800 |
| 2024-01-26 | 51.45 | $51.41 | 23400 |
| 2024-01-25 | 51.46 | $51.49 | 8800 |
| 2024-01-24 | 51.47 | $51.28 | 25135 |
| 2024-01-23 | 51.51 | $51.32 | 16700 |
| 2024-01-22 | 51.54 | $51.42 | 4621 |
| 2024-01-19 | 51.56 | $51.35 | 7637 |
| 2024-01-18 | 51.59 | $51.29 | 25223 |
| 2024-01-17 | 51.63 | $51.42 | 76500 |
| 2024-01-16 | 51.66 | $51.47 | 29800 |
| 2024-01-12 | 51.69 | $51.79 | 7000 |
| 2024-01-11 | 51.69 | $51.68 | 37520 |
| 2024-01-10 | 51.70 | $51.42 | 40100 |
| 2024-01-09 | 51.72 | $51.53 | 9900 |
| 2024-01-08 | 51.74 | $51.53 | 24720 |
| 2024-01-05 | 51.75 | $51.29 | 20309 |
| 2024-01-04 | 51.78 | $51.45 | 16033 |
| 2024-01-03 | 51.80 | $51.74 | 14243 |
| 2024-01-02 | 51.78 | $51.68 | 15100 |
| 2023-12-29 | 51.77 | $51.90 | 29709 |
| 2023-12-28 | 51.73 | $52.17 | 83516 |
| 2023-12-27 | 51.65 | $52.22 | 28535 |
| 2023-12-26 | 51.56 | $51.91 | 54800 |
| 2023-12-22 | 51.48 | $51.81 | 13944 |
| 2023-12-21 | 51.41 | $51.89 | 46435 |
| 2023-12-20 | 51.32 | $51.83 | 39700 |
| 2023-12-19 | 51.23 | $51.71 | 48409 |
| 2023-12-18 | 51.14 | $51.82 | 49800 |
| 2023-12-15 | 51.03 | $51.99 | 13200 |
| 2023-12-14 | 50.90 | $51.99 | 7303 |
| 2023-12-13 | 50.77 | $51.69 | 11000 |
| 2023-12-12 | 50.65 | $51.10 | 9133 |
| 2023-12-11 | 50.58 | $50.90 | 7614 |
| 2023-12-08 | 50.53 | $50.92 | 4400 |
| 2023-12-07 | 50.47 | $51.15 | 39900 |
| 2023-12-06 | 50.38 | $51.16 | 19400 |
| 2023-12-05 | 50.28 | $50.95 | 6510 |
| 2023-12-04 | 50.20 | $50.61 | 17522 |
| 2023-12-01 | 50.14 | $50.69 | 36832 |
| 2023-11-30 | 50.07 | $50.32 | 13915 |
| 2023-11-29 | 50.03 | $50.48 | 22039 |
| 2023-11-28 | 49.97 | $50.11 | 39640 |
| 2023-11-27 | 49.93 | $49.96 | 1.4M |
| 2023-11-24 | 49.90 | $49.66 | 3748 |
| 2023-11-22 | 49.90 | $49.84 | 39446 |
| 2023-11-21 | 49.87 | $49.78 | 10541 |
| 2023-11-20 | 49.85 | $50.57 | 20400 |
| 2023-11-17 | 49.74 | $50.47 | 12445 |
| 2023-11-16 | 49.64 | $50.36 | 6535 |
| 2023-11-15 | 49.54 | $50.05 | 17709 |
| 2023-11-14 | 49.47 | $50.27 | 6300 |
| 2023-11-13 | 49.37 | $49.73 | 65600 |
| 2023-11-10 | 49.32 | $49.74 | 18700 |
| 2023-11-09 | 49.27 | $49.54 | 48000 |
| 2023-11-08 | 49.24 | $49.95 | 22716 |
| 2023-11-07 | 49.17 | $49.71 | 11401 |
| 2023-11-06 | 49.13 | $49.47 | 16344 |
| 2023-11-03 | 49.11 | $49.66 | 2723 |
| 2023-11-02 | 49.07 | $49.44 | 16700 |
| 2023-11-01 | 49.05 | $49.09 | 13402 |
| 2023-10-31 | 49.07 | $48.70 | 13700 |
| 2023-10-30 | 49.13 | $48.70 | 18200 |
| 2023-10-27 | 49.19 | $48.78 | 6400 |
| 2023-10-26 | 49.25 | $48.82 | 22400 |
| 2023-10-25 | 49.31 | $48.46 | 15600 |
| 2023-10-24 | 49.41 | $48.85 | 8200 |
| 2023-10-23 | 49.48 | $49.27 | 4135 |
| 2023-10-20 | 49.52 | $49.10 | 12500 |
| 2023-10-19 | 49.57 | $48.96 | 13200 |
| 2023-10-18 | 49.65 | $49.11 | 11721 |
| 2023-10-17 | 49.71 | $49.37 | 3142 |
| 2023-10-16 | 49.76 | $49.71 | 5900 |
| 2023-10-13 | 49.78 | $49.94 | 13900 |
| 2023-10-12 | 49.78 | $49.78 | 11624 |
| 2023-10-11 | 49.80 | $50.06 | 10300 |
| 2023-10-10 | 49.80 | $49.71 | 13500 |
| 2023-10-09 | 49.84 | $49.81 | 5911 |
| 2023-10-06 | 49.88 | $49.40 | 18318 |
| 2023-10-05 | 49.95 | $49.52 | 20128 |
| 2023-10-04 | 50.03 | $49.51 | 20600 |
| 2023-10-03 | 50.11 | $49.27 | 14117 |
| 2023-10-02 | 50.22 | $49.59 | 8219 |
| 2023-09-29 | 50.31 | $49.86 | 3338 |
| 2023-09-28 | 50.38 | $49.82 | 15300 |
| 2023-09-27 | 50.45 | $49.81 | 4949 |
| 2023-09-26 | 50.54 | $49.99 | 7218 |
| 2023-09-25 | 50.61 | $50.05 | 19823 |
| 2023-09-22 | 50.68 | $50.35 | 19000 |
| 2023-09-21 | 50.73 | $50.20 | 7300 |
| 2023-09-20 | 50.79 | $50.49 | 7642 |
| 2023-09-19 | 50.82 | $50.39 | 7800 |
| 2023-09-18 | 50.87 | $50.80 | 3400 |
| 2023-09-15 | 50.87 | $50.77 | 7200 |
| 2023-09-14 | 50.87 | $50.91 | 1530 |
| 2023-09-13 | 50.86 | $50.88 | 9900 |
| 2023-09-12 | 50.86 | $50.81 | 3202 |
| 2023-09-11 | 50.85 | $50.82 | 3100 |
| 2023-09-08 | 50.85 | $50.88 | 46000 |
| 2023-09-07 | 50.84 | $50.82 | 9200 |
| 2023-09-06 | 50.84 | $50.66 | 1000 |
| 2023-09-05 | 50.86 | $50.73 | 1400 |
| 2023-09-01 | 50.87 | $51.16 | 28200 |
| 2023-08-31 | 50.84 | $51.19 | 6225 |
| 2023-08-30 | 50.81 | $51.03 | 16040 |
| 2023-08-29 | 50.79 | $51.11 | 7200 |
| 2023-08-28 | 50.76 | $50.89 | 15414 |
| 2023-08-25 | 50.76 | $50.82 | 905 |
| 2023-08-24 | 50.76 | $50.85 | 41424 |
| 2023-08-23 | 50.76 | $50.94 | 10200 |
| 2023-08-22 | 50.76 | $50.55 | 33319 |
| 2023-08-21 | 50.79 | $50.42 | 111444 |
| 2023-08-18 | 50.85 | $50.55 | 15800 |
| 2023-08-17 | 50.89 | $50.46 | 6039 |
| 2023-08-16 | 50.94 | $50.52 | 5044 |
| 2023-08-15 | 51.00 | $50.60 | 25407 |
| 2023-08-14 | 51.05 | $50.75 | 1100 |
| 2023-08-11 | 51.09 | $50.79 | 7327 |
| 2023-08-10 | 51.12 | $51.01 | 7245 |
| 2023-08-09 | 51.14 | $51.21 | 3700 |
| 2023-08-08 | 51.14 | $51.20 | 10800 |
| 2023-08-07 | 51.13 | $50.98 | 12300 |
| 2023-08-04 | 51.15 | $51.15 | 15122 |
| 2023-08-03 | 51.14 | $50.75 | 24100 |
| 2023-08-02 | 51.18 | $51.08 | 13900 |
| 2023-08-01 | 51.18 | $51.00 | 7002 |
| 2023-07-31 | 51.19 | $51.24 | 5700 |
| 2023-07-28 | 51.17 | $51.19 | 5600 |
| 2023-07-27 | 51.16 | $51.02 | 2511 |
| 2023-07-26 | 51.16 | $51.39 | 6447 |
| 2023-07-25 | 51.13 | $51.22 | 6800 |
| 2023-07-24 | 51.12 | $51.28 | 4107 |
| 2023-07-21 | 51.10 | $51.26 | 6825 |
| 2023-07-20 | 51.07 | $51.21 | 16714 |
| 2023-07-19 | 51.06 | $51.47 | 5400 |
| 2023-07-18 | 51.01 | $51.44 | 11205 |
| 2023-07-17 | 50.97 | $51.20 | 6600 |
| 2023-07-14 | 50.96 | $51.14 | 2700 |
| 2023-07-13 | 50.94 | $51.34 | 12720 |
| 2023-07-12 | 50.91 | $51.10 | 24100 |
| 2023-07-11 | 50.90 | $50.63 | 5200 |
| 2023-07-10 | 50.94 | $50.54 | 7000 |
| 2023-07-07 | 51.00 | $50.65 | 12030 |
| 2023-07-06 | 51.04 | $50.47 | 3922 |
| 2023-07-05 | 51.10 | $50.83 | 10521 |
| 2023-07-03 | 51.13 | $51.04 | 246 |
| 2023-06-30 | 51.15 | $51.14 | 9444 |
| 2023-06-29 | 51.15 | $50.98 | 6000 |
| 2023-06-28 | 51.18 | $51.23 | 9400 |
| 2023-06-27 | 51.18 | $51.06 | 6600 |
| 2023-06-26 | 51.19 | $51.18 | 7634 |
| 2023-06-23 | 51.20 | $51.12 | 32700 |
| 2023-06-22 | 51.20 | $50.89 | 7013 |
| 2023-06-21 | 51.23 | $51.07 | 6243 |
| 2023-06-20 | 51.24 | $51.39 | 6004 |
| 2023-06-16 | 51.23 | $51.28 | 2801 |
| 2023-06-15 | 51.22 | $51.31 | 9300 |
| 2023-06-14 | 51.21 | $51.11 | 4000 |
| 2023-06-13 | 51.22 | $51.07 | 2700 |
| 2023-06-12 | 51.24 | $51.31 | 5700 |
| 2023-06-09 | 51.24 | $51.24 | 6000 |
| 2023-06-08 | 51.25 | $51.29 | 22700 |
| 2023-06-07 | 51.25 | $51.01 | 16200 |
| 2023-06-06 | 51.29 | $51.36 | 6207 |
| 2023-06-05 | 51.30 | $51.26 | 23601 |
| 2023-06-02 | 51.32 | $51.40 | 10800 |
| 2023-06-01 | 51.32 | $51.60 | 18536 |
| 2023-05-31 | 51.32 | $51.43 | 3804 |
| 2023-05-30 | 51.33 | $51.24 | 4123 |
| 2023-05-26 | 51.36 | $50.87 | 6543 |
| 2023-05-25 | 51.43 | $50.73 | 1100 |
| 2023-05-24 | 51.52 | $50.94 | 10134 |
| 2023-05-23 | 51.59 | $51.05 | 5500 |
| 2023-05-22 | 51.66 | $51.21 | 1200 |
| 2023-05-19 | 51.71 | $51.23 | 13400 |
| 2023-05-18 | 51.76 | $51.28 | 6800 |
| 2023-05-17 | 51.81 | $51.56 | 10036 |
| 2023-05-16 | 51.84 | $51.56 | 14237 |
| 2023-05-15 | 51.86 | $51.76 | 12233 |
| 2023-05-12 | 51.86 | $51.88 | 3330 |
| 2023-05-11 | 51.85 | $52.09 | 2503 |
| 2023-05-10 | 51.82 | $51.93 | 11444 |
| 2023-05-09 | 51.81 | $51.66 | 5347 |
| 2023-05-08 | 51.82 | $51.71 | 700 |
| 2023-05-05 | 51.82 | $51.96 | 8700 |
| 2023-05-04 | 51.81 | $52.11 | 14800 |
| 2023-05-03 | 51.78 | $52.10 | 8200 |
| 2023-05-02 | 51.76 | $52.00 | 13200 |
| 2023-05-01 | 51.74 | $51.56 | 9500 |
| 2023-04-28 | 51.77 | $52.04 | 1300 |
| 2023-04-27 | 51.74 | $51.59 | 3817 |
| 2023-04-26 | 51.76 | $51.82 | 3045 |
| 2023-04-25 | 51.76 | $52.00 | 3300 |
| 2023-04-24 | 51.74 | $51.63 | 9617 |
| 2023-04-21 | 51.75 | $51.56 | 2620 |
| 2023-04-20 | 51.78 | $51.61 | 2212 |
| 2023-04-19 | 51.79 | $51.37 | 10206 |
| 2023-04-18 | 51.83 | $51.51 | 18200 |
| 2023-04-17 | 51.86 | $51.52 | 3820 |
| 2023-04-14 | 51.89 | $51.75 | 4300 |
| 2023-04-13 | 51.90 | $51.88 | 7243 |
| 2023-04-12 | 51.89 | $51.92 | 7144 |
| 2023-04-11 | 51.87 | $51.95 | 24818 |
| 2023-04-10 | 51.85 | $51.98 | 5513 |
| 2023-04-06 | 51.82 | $52.26 | 4600 |
| 2023-04-05 | 51.76 | $52.31 | 19127 |
| 2023-04-04 | 51.68 | $52.16 | 3412 |
| 2023-04-03 | 51.61 | $52.06 | 34437 |
| 2023-03-31 | 51.54 | $51.85 | 13100 |
| 2023-03-30 | 51.49 | $51.52 | 8440 |
| 2023-03-29 | 51.46 | $51.48 | 5300 |
| 2023-03-28 | 51.42 | $51.41 | 3400 |
| 2023-03-27 | 51.39 | $51.47 | 9400 |
| 2023-03-24 | 51.36 | $52.00 | 4045 |
| 2023-03-23 | 51.26 | $51.91 | 4100 |
| 2023-03-22 | 51.17 | $51.68 | 1700 |
| 2023-03-21 | 51.09 | $51.35 | 8300 |
| 2023-03-20 | 51.04 | $51.67 | 2540 |
| 2023-03-17 | 50.96 | $51.78 | 4100 |
| 2023-03-16 | 50.86 | $51.40 | 3124 |
| 2023-03-15 | 50.80 | $51.60 | 31400 |
| 2023-03-14 | 50.72 | $51.12 | 4503 |
| 2023-03-13 | 50.68 | $51.55 | 4246 |
| 2023-03-10 | 50.60 | $51.11 | 15035 |
| 2023-03-09 | 50.57 | $50.52 | 3300 |
| 2023-03-08 | 50.59 | $50.42 | 23400 |
| 2023-03-07 | 50.64 | $50.39 | 5500 |
| 2023-03-06 | 50.69 | $50.42 | 30013 |
| 2023-03-03 | 50.75 | $50.56 | 7233 |
| 2023-03-02 | 50.80 | $50.31 | 55100 |
| 2023-03-01 | 50.89 | $50.26 | 19211 |
| 2023-02-28 | 50.99 | $50.50 | 13600 |
| 2023-02-27 | 51.07 | $50.56 | 11522 |
| 2023-02-24 | 51.15 | $50.59 | 1945 |
| 2023-02-23 | 51.23 | $50.84 | 47600 |
| 2023-02-22 | 51.30 | $50.60 | 903 |
| 2023-02-21 | 51.40 | $50.53 | 3029 |
| 2023-02-17 | 51.51 | $51.07 | 1600 |
| 2023-02-16 | 51.57 | $50.94 | 23132 |
| 2023-02-15 | 51.65 | $51.09 | 25000 |
| 2023-02-14 | 51.72 | $51.20 | 4248 |
| 2023-02-13 | 51.78 | $51.36 | 18100 |
| 2023-02-10 | 51.83 | $51.31 | 59707 |
| 2023-02-09 | 51.89 | $51.52 | 7700 |
| 2023-02-08 | 51.93 | $51.70 | 26948 |
| 2023-02-07 | 51.95 | $51.61 | 17722 |
| 2023-02-06 | 51.97 | $51.77 | 5923 |
| 2023-02-03 | 51.98 | $52.10 | 2100 |
| 2023-02-02 | 51.95 | $52.55 | 9016 |
| 2023-02-01 | 51.87 | $52.21 | 18500 |
| 2023-01-31 | 51.81 | $51.85 | 9100 |
| 2023-01-30 | 51.78 | $51.64 | 1414 |
| 2023-01-27 | 51.76 | $51.84 | 44700 |
| 2023-01-26 | 51.72 | $51.96 | 4832 |
| 2023-01-25 | 51.65 | $52.06 | 26000 |
| 2023-01-24 | 51.57 | $51.99 | 10130 |
| 2023-01-23 | 51.49 | $51.75 | 4600 |
| 2023-01-20 | 51.43 | $51.88 | 1200 |
| 2023-01-19 | 51.35 | $52.14 | 18600 |
| 2023-01-18 | 51.24 | $52.23 | 16102 |
| 2023-01-17 | 51.12 | $51.81 | 2100 |
| 2023-01-13 | 51.04 | $51.80 | 12400 |
| 2023-01-12 | 50.95 | $51.95 | 126224 |
| 2023-01-11 | 50.86 | $51.58 | 51100 |
| 2023-01-10 | 50.80 | $51.14 | 4446 |
| 2023-01-09 | 50.78 | $51.30 | 10300 |
| 2023-01-06 | 50.75 | $51.31 | 4300 |
| 2023-01-05 | 50.72 | $50.77 | 8200 |
| 2023-01-04 | 50.75 | $50.81 | 15111 |
| 2023-01-03 | 50.77 | $50.41 | 27200 |
| 2022-12-30 | 50.85 | $50.11 | 61226 |
| 2022-12-29 | 50.95 | $50.33 | 25900 |
| 2022-12-28 | 51.04 | $50.08 | 87600 |
| 2022-12-27 | 51.16 | $50.26 | 228345 |
| 2022-12-23 | 51.27 | $50.54 | 29300 |
| 2022-12-22 | 51.35 | $50.73 | 43336 |
| 2022-12-21 | 51.41 | $50.76 | 49035 |
| 2022-12-20 | 51.47 | $50.61 | 22315 |
| 2022-12-19 | 51.54 | $51.18 | 267033 |
| 2022-12-16 | 51.56 | $51.53 | 38014 |
| 2022-12-15 | 51.54 | $51.65 | 8938 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.84
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.70
Average
51.65
Maximum
53.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.84 | $50.76 | 21515 |
| 2026-07-30 | 50.90 | $50.92 | 45514 |
| 2026-07-29 | 50.94 | $50.80 | 78700 |
| 2026-07-28 | 51.02 | $51.00 | 13213 |
| 2026-07-27 | 51.06 | $50.90 | 37300 |
| 2026-07-24 | 51.14 | $50.74 | 29719 |
| 2026-07-23 | 51.26 | $50.70 | 87600 |
| 2026-07-22 | 51.41 | $50.90 | 46243 |
| 2026-07-21 | 51.55 | $50.93 | 41200 |
| 2026-07-20 | 51.70 | $51.62 | 27305 |
| 2026-07-17 | 51.73 | $51.69 | 20108 |
| 2026-07-16 | 51.75 | $51.72 | 46516 |
| 2026-07-15 | 51.78 | $51.72 | 19607 |
| 2026-07-14 | 51.80 | $51.62 | 28300 |
| 2026-07-13 | 51.85 | $51.57 | 56500 |
| 2026-07-10 | 51.93 | $51.74 | 21700 |
| 2026-07-09 | 51.97 | $51.72 | 11000 |
| 2026-07-08 | 52.03 | $51.65 | 31637 |
| 2026-07-07 | 52.12 | $51.83 | 75100 |
| 2026-07-06 | 52.18 | $52.09 | 132142 |
| 2026-07-02 | 52.19 | $52.08 | 117500 |
| 2026-07-01 | 52.21 | $52.04 | 30722 |
| 2026-06-30 | 52.24 | $52.11 | 28940 |
| 2026-06-29 | 52.26 | $52.26 | 46538 |
| 2026-06-26 | 52.25 | $52.19 | 38329 |
| 2026-06-25 | 52.25 | $52.23 | 54800 |
| 2026-06-24 | 52.24 | $52.20 | 45630 |
| 2026-06-23 | 52.24 | $51.98 | 33900 |
| 2026-06-22 | 52.28 | $52.27 | 104326 |
| 2026-06-18 | 52.27 | $52.38 | 17921 |
| 2026-06-17 | 52.24 | $52.30 | 52126 |
| 2026-06-16 | 52.21 | $52.44 | 37800 |
| 2026-06-15 | 52.15 | $52.33 | 24900 |
| 2026-06-12 | 52.11 | $52.27 | 44034 |
| 2026-06-11 | 52.07 | $52.31 | 79700 |
| 2026-06-10 | 52.01 | $51.92 | 18133 |
| 2026-06-09 | 52.02 | $52.05 | 41627 |
| 2026-06-08 | 52.02 | $51.88 | 26500 |
| 2026-06-05 | 52.04 | $51.99 | 30200 |
| 2026-06-04 | 52.05 | $52.11 | 24400 |
| 2026-06-03 | 52.03 | $52.06 | 23226 |
| 2026-06-02 | 52.02 | $52.21 | 31200 |
| 2026-06-01 | 51.97 | $52.15 | 42200 |
| 2026-05-29 | 51.93 | $52.20 | 24611 |
| 2026-05-28 | 51.87 | $52.12 | 60100 |
| 2026-05-27 | 51.83 | $52.03 | 40200 |
| 2026-05-26 | 51.79 | $52.00 | 34609 |
| 2026-05-22 | 51.75 | $51.81 | 63418 |
| 2026-05-21 | 51.75 | $51.77 | 35426 |
| 2026-05-20 | 51.76 | $51.68 | 71000 |
| 2026-05-19 | 51.78 | $51.28 | 45235 |
| 2026-05-18 | 51.90 | $51.67 | 50025 |
| 2026-05-15 | 51.95 | $51.62 | 114438 |
| 2026-05-14 | 52.02 | $52.01 | 27107 |
| 2026-05-13 | 52.02 | $51.93 | 21200 |
| 2026-05-12 | 52.04 | $51.87 | 45444 |
| 2026-05-11 | 52.07 | $52.05 | 37500 |
| 2026-05-08 | 52.07 | $52.25 | 30100 |
| 2026-05-07 | 52.03 | $52.08 | 27700 |
| 2026-05-06 | 52.02 | $52.22 | 25600 |
| 2026-05-05 | 51.97 | $51.94 | 51602 |
| 2026-05-04 | 51.98 | $51.85 | 32529 |
| 2026-05-01 | 52.00 | $51.98 | 27606 |
| 2026-04-30 | 52.01 | $51.94 | 34500 |
| 2026-04-29 | 52.02 | $51.75 | 30200 |
| 2026-04-28 | 52.07 | $51.95 | 35136 |
| 2026-04-27 | 52.09 | $52.03 | 27624 |
| 2026-04-24 | 52.10 | $52.16 | 33017 |
| 2026-04-23 | 52.08 | $52.09 | 44900 |
| 2026-04-22 | 52.07 | $52.15 | 38000 |
| 2026-04-21 | 52.05 | $52.08 | 47002 |
| 2026-04-20 | 52.03 | $52.24 | 41100 |
| 2026-04-17 | 51.98 | $52.28 | 31701 |
| 2026-04-16 | 51.92 | $52.00 | 45218 |
| 2026-04-15 | 51.90 | $52.10 | 14100 |
| 2026-04-14 | 51.86 | $52.19 | 28146 |
| 2026-04-13 | 51.79 | $52.00 | 73705 |
| 2026-04-10 | 51.75 | $51.92 | 50743 |
| 2026-04-09 | 51.72 | $52.06 | 36906 |
| 2026-04-08 | 51.66 | $52.09 | 38442 |
| 2026-04-07 | 51.59 | $51.78 | 55149 |
| 2026-04-06 | 51.56 | $51.78 | 43738 |
| 2026-04-02 | 51.54 | $51.83 | 16520 |
| 2026-04-01 | 51.50 | $51.77 | 21811 |
| 2026-03-31 | 51.47 | $51.74 | 33300 |
| 2026-03-30 | 51.45 | $51.45 | 37700 |
| 2026-03-27 | 51.48 | $51.22 | 21000 |
| 2026-03-26 | 51.57 | $51.37 | 72800 |
| 2026-03-25 | 51.64 | $51.68 | 27700 |
| 2026-03-24 | 51.66 | $51.43 | 19500 |
| 2026-03-23 | 51.73 | $51.58 | 35800 |
| 2026-03-20 | 51.79 | $51.35 | 36025 |
| 2026-03-19 | 51.91 | $51.82 | 24216 |
| 2026-03-18 | 51.95 | $51.74 | 25000 |
| 2026-03-17 | 52.01 | $51.93 | 58900 |
| 2026-03-16 | 52.04 | $51.75 | 38000 |
| 2026-03-13 | 52.12 | $51.56 | 33300 |
| 2026-03-12 | 52.25 | $51.65 | 95530 |
| 2026-03-11 | 52.38 | $51.91 | 41800 |
| 2026-03-10 | 52.48 | $52.19 | 31118 |
| 2026-03-09 | 52.53 | $52.35 | 37702 |
| 2026-03-06 | 52.56 | $52.17 | 22400 |
| 2026-03-05 | 52.63 | $52.31 | 41602 |
| 2026-03-04 | 52.69 | $52.51 | 37500 |
| 2026-03-03 | 52.70 | $52.52 | 36700 |
| 2026-03-02 | 52.72 | $52.59 | 27000 |
| 2026-02-27 | 52.73 | $52.83 | 26311 |
| 2026-02-26 | 52.68 | $52.79 | 45503 |
| 2026-02-25 | 52.63 | $52.70 | 61025 |
| 2026-02-24 | 52.59 | $52.70 | 19624 |
| 2026-02-23 | 52.55 | $52.73 | 61500 |
| 2026-02-20 | 52.49 | $52.63 | 22400 |
| 2026-02-19 | 52.44 | $52.61 | 26400 |
| 2026-02-18 | 52.39 | $52.56 | 18100 |
| 2026-02-17 | 52.34 | $52.59 | 27609 |
| 2026-02-13 | 52.28 | $52.55 | 54349 |
| 2026-02-12 | 52.21 | $52.46 | 38341 |
| 2026-02-11 | 52.15 | $52.28 | 38413 |
| 2026-02-10 | 52.11 | $52.25 | 40800 |
| 2026-02-09 | 52.08 | $52.19 | 63007 |
| 2026-02-06 | 52.06 | $52.20 | 49000 |
| 2026-02-05 | 52.03 | $52.20 | 33910 |
| 2026-02-04 | 51.99 | $52.03 | 29529 |
| 2026-02-03 | 51.99 | $52.02 | 38229 |
| 2026-02-02 | 51.98 | $52.03 | 50700 |
| 2026-01-30 | 51.98 | $52.09 | 13500 |
| 2026-01-29 | 51.96 | $52.09 | 22700 |
| 2026-01-28 | 51.94 | $52.01 | 62426 |
| 2026-01-27 | 51.93 | $52.03 | 22727 |
| 2026-01-26 | 51.91 | $52.10 | 64200 |
| 2026-01-23 | 51.88 | $51.98 | 29128 |
| 2026-01-22 | 51.87 | $51.94 | 46602 |
| 2026-01-21 | 51.87 | $51.79 | 170000 |
| 2026-01-20 | 51.90 | $51.83 | 41300 |
| 2026-01-16 | 51.93 | $52.02 | 17245 |
| 2026-01-15 | 51.92 | $52.10 | 31102 |
| 2026-01-14 | 51.89 | $52.16 | 36521 |
| 2026-01-13 | 51.85 | $52.04 | 58400 |
| 2026-01-12 | 51.83 | $52.01 | 39714 |
| 2026-01-09 | 51.81 | $52.04 | 25023 |
| 2026-01-08 | 51.78 | $51.98 | 32000 |
| 2026-01-07 | 51.77 | $52.03 | 37541 |
| 2026-01-06 | 51.73 | $51.89 | 33100 |
| 2026-01-05 | 51.73 | $51.87 | 97000 |
| 2026-01-02 | 51.73 | $51.73 | 28306 |
| 2025-12-31 | 51.76 | $51.80 | 49500 |
| 2025-12-30 | 51.79 | $51.91 | 27011 |
| 2025-12-29 | 51.79 | $51.96 | 37900 |
| 2025-12-26 | 51.79 | $51.94 | 20100 |
| 2025-12-24 | 51.80 | $51.93 | 19722 |
| 2025-12-23 | 51.81 | $51.80 | 42413 |
| 2025-12-22 | 51.85 | $51.68 | 68200 |
| 2025-12-19 | 51.92 | $51.70 | 65500 |
| 2025-12-18 | 52.00 | $51.83 | 72110 |
| 2025-12-17 | 52.07 | $51.74 | 49900 |
| 2025-12-16 | 52.17 | $51.78 | 44423 |
| 2025-12-15 | 52.28 | $52.29 | 74600 |
| 2025-12-12 | 52.31 | $52.25 | 28600 |
| 2025-12-11 | 52.34 | $52.36 | 19903 |
| 2025-12-10 | 52.36 | $52.40 | 30730 |
| 2025-12-09 | 52.38 | $52.28 | 31302 |
| 2025-12-08 | 52.43 | $52.32 | 23900 |
| 2025-12-05 | 52.47 | $52.41 | 23031 |
| 2025-12-04 | 52.51 | $52.51 | 31711 |
| 2025-12-03 | 52.53 | $52.61 | 21700 |
| 2025-12-02 | 52.53 | $52.54 | 32500 |
| 2025-12-01 | 52.55 | $52.53 | 44324 |
| 2025-11-28 | 52.58 | $52.71 | 10900 |
| 2025-11-26 | 52.57 | $52.76 | 23500 |
| 2025-11-25 | 52.55 | $52.69 | 37800 |
| 2025-11-24 | 52.55 | $52.59 | 83600 |
| 2025-11-21 | 52.57 | $52.47 | 56213 |
| 2025-11-20 | 52.62 | $52.38 | 40839 |
| 2025-11-19 | 52.69 | $52.33 | 36188 |
| 2025-11-18 | 52.80 | $52.33 | 56700 |
| 2025-11-17 | 52.91 | $52.79 | 68148 |
| 2025-11-14 | 52.95 | $52.81 | 45400 |
| 2025-11-13 | 53.00 | $52.95 | 15700 |
| 2025-11-12 | 53.02 | $53.05 | 32438 |
| 2025-11-11 | 53.03 | $53.07 | 12644 |
| 2025-11-10 | 53.03 | $52.94 | 46100 |
| 2025-11-07 | 53.06 | $52.97 | 51734 |
| 2025-11-06 | 53.09 | $53.02 | 17909 |
| 2025-11-05 | 53.11 | $52.87 | 20843 |
| 2025-11-04 | 53.17 | $52.99 | 22132 |
| 2025-11-03 | 53.22 | $52.92 | 25208 |
| 2025-10-31 | 53.28 | $53.08 | 21548 |
| 2025-10-30 | 53.33 | $53.10 | 70900 |
| 2025-10-29 | 53.38 | $53.09 | 22419 |
| 2025-10-28 | 53.43 | $53.27 | 26200 |
| 2025-10-27 | 53.46 | $53.29 | 203223 |
| 2025-10-24 | 53.49 | $53.23 | 27800 |
| 2025-10-23 | 53.53 | $53.16 | 52406 |
| 2025-10-22 | 53.60 | $53.26 | 22148 |
| 2025-10-21 | 53.65 | $53.26 | 16000 |
| 2025-10-20 | 53.71 | $53.84 | 7011 |
| 2025-10-17 | 53.66 | $53.80 | 25421 |
| 2025-10-16 | 53.61 | $53.82 | 43300 |
| 2025-10-15 | 53.54 | $53.68 | 10500 |
| 2025-10-14 | 53.49 | $53.67 | 31801 |
| 2025-10-13 | 53.44 | $53.49 | 27437 |
| 2025-10-10 | 53.41 | $53.36 | 15032 |
| 2025-10-09 | 53.40 | $53.30 | 16500 |
| 2025-10-08 | 53.41 | $53.36 | 5300 |
| 2025-10-07 | 53.40 | $53.34 | 37045 |
| 2025-10-06 | 53.40 | $53.25 | 56400 |
| 2025-10-03 | 53.41 | $53.39 | 17843 |
| 2025-10-02 | 53.39 | $53.41 | 8100 |
| 2025-10-01 | 53.37 | $53.35 | 28000 |
| 2025-09-30 | 53.35 | $53.27 | 27200 |
| 2025-09-29 | 53.35 | $53.29 | 16200 |
| 2025-09-26 | 53.34 | $53.16 | 8800 |
| 2025-09-25 | 53.35 | $53.14 | 35830 |
| 2025-09-24 | 53.37 | $53.19 | 26907 |
| 2025-09-23 | 53.38 | $53.31 | 29147 |
| 2025-09-22 | 53.37 | $53.22 | 30312 |
| 2025-09-19 | 53.37 | $53.30 | 77934 |
| 2025-09-18 | 53.36 | $53.32 | 156600 |
| 2025-09-17 | 53.33 | $53.35 | 113937 |
| 2025-09-16 | 53.29 | $53.41 | 108300 |
| 2025-09-15 | 53.24 | $53.39 | 62733 |
| 2025-09-12 | 53.18 | $53.32 | 72000 |
| 2025-09-11 | 53.12 | $53.43 | 116000 |
| 2025-09-10 | 53.02 | $53.29 | 50100 |
| 2025-09-09 | 52.94 | $53.20 | 93848 |
| 2025-09-08 | 52.87 | $53.24 | 26500 |
| 2025-09-05 | 52.77 | $53.10 | 6800 |
| 2025-09-04 | 52.68 | $52.83 | 16800 |
| 2025-09-03 | 52.64 | $52.62 | 9800 |
| 2025-09-02 | 52.64 | $52.45 | 39800 |
| 2025-08-29 | 52.67 | $52.64 | 26300 |
| 2025-08-28 | 52.67 | $52.66 | 49533 |
| 2025-08-27 | 52.66 | $52.63 | 28205 |
| 2025-08-26 | 52.65 | $52.57 | 16000 |
| 2025-08-25 | 52.65 | $52.62 | 17700 |
| 2025-08-22 | 52.65 | $52.65 | 20532 |
| 2025-08-21 | 52.64 | $52.45 | 11706 |
| 2025-08-20 | 52.66 | $52.59 | 25205 |
| 2025-08-19 | 52.66 | $52.53 | 13300 |
| 2025-08-18 | 52.67 | $52.53 | 31233 |
| 2025-08-15 | 52.69 | $52.53 | 9600 |
| 2025-08-14 | 52.70 | $52.65 | 26800 |
| 2025-08-13 | 52.69 | $52.76 | 36600 |
| 2025-08-12 | 52.66 | $52.57 | 17543 |
| 2025-08-11 | 52.65 | $52.64 | 51644 |
| 2025-08-08 | 52.63 | $52.61 | 11400 |
| 2025-08-07 | 52.62 | $52.68 | 16121 |
| 2025-08-06 | 52.58 | $52.63 | 22700 |
| 2025-08-05 | 52.55 | $52.73 | 25800 |
| 2025-08-04 | 52.49 | $52.73 | 39819 |
| 2025-08-01 | 52.42 | $52.70 | 26200 |
| 2025-07-31 | 52.35 | $52.37 | 16100 |
| 2025-07-30 | 52.33 | $52.36 | 22117 |
| 2025-07-29 | 52.31 | $52.46 | 19600 |
| 2025-07-28 | 52.27 | $52.38 | 23200 |
| 2025-07-25 | 52.24 | $52.26 | 15900 |
| 2025-07-24 | 52.22 | $52.19 | 41000 |
| 2025-07-23 | 52.22 | $52.20 | 31100 |
| 2025-07-22 | 52.21 | $52.34 | 19900 |
| 2025-07-21 | 52.18 | $52.28 | 19900 |
| 2025-07-18 | 52.15 | $52.05 | 14100 |
| 2025-07-17 | 52.16 | $52.02 | 38315 |
| 2025-07-16 | 52.18 | $51.95 | 21640 |
| 2025-07-15 | 52.22 | $51.85 | 27509 |
| 2025-07-14 | 52.29 | $52.01 | 16115 |
| 2025-07-11 | 52.33 | $52.05 | 122803 |
| 2025-07-10 | 52.36 | $52.23 | 46341 |
| 2025-07-09 | 52.37 | $52.27 | 21443 |
| 2025-07-08 | 52.37 | $52.10 | 17100 |
| 2025-07-07 | 52.40 | $52.24 | 46311 |
| 2025-07-03 | 52.40 | $52.38 | 14600 |
| 2025-07-02 | 52.38 | $52.33 | 25121 |
| 2025-07-01 | 52.36 | $52.49 | 27600 |
| 2025-06-30 | 52.30 | $52.43 | 49444 |
| 2025-06-27 | 52.24 | $52.30 | 22948 |
| 2025-06-26 | 52.20 | $52.38 | 19400 |
| 2025-06-25 | 52.14 | $52.33 | 15700 |
| 2025-06-24 | 52.07 | $52.26 | 26300 |
| 2025-06-23 | 52.01 | $52.13 | 32000 |
| 2025-06-20 | 51.96 | $52.05 | 39700 |
| 2025-06-18 | 51.92 | $51.99 | 45526 |
| 2025-06-17 | 51.89 | $51.90 | 21602 |
| 2025-06-16 | 51.87 | $51.86 | 31026 |
| 2025-06-13 | 51.85 | $51.90 | 14800 |
| 2025-06-12 | 51.83 | $52.08 | 12200 |
| 2025-06-11 | 51.75 | $51.92 | 31700 |
| 2025-06-10 | 51.70 | $51.78 | 20613 |
| 2025-06-09 | 51.68 | $51.70 | 28504 |
| 2025-06-06 | 51.66 | $51.62 | 19713 |
| 2025-06-05 | 51.65 | $51.79 | 29904 |
| 2025-06-04 | 51.61 | $51.87 | 25043 |
| 2025-06-03 | 51.55 | $51.70 | 29800 |
| 2025-06-02 | 51.51 | $51.62 | 30000 |
| 2025-05-30 | 51.48 | $51.73 | 52104 |
| 2025-05-29 | 51.42 | $51.62 | 15801 |
| 2025-05-28 | 51.38 | $51.52 | 11000 |
| 2025-05-27 | 51.35 | $51.54 | 41300 |
| 2025-05-23 | 51.31 | $51.34 | 88333 |
| 2025-05-22 | 51.31 | $51.16 | 18100 |
| 2025-05-21 | 51.35 | $51.02 | 72600 |
| 2025-05-20 | 51.42 | $51.39 | 17700 |
| 2025-05-19 | 51.42 | $51.45 | 35623 |
| 2025-05-16 | 51.41 | $51.46 | 10717 |
| 2025-05-15 | 51.40 | $51.40 | 17921 |
| 2025-05-14 | 51.40 | $51.13 | 42200 |
| 2025-05-13 | 51.46 | $51.27 | 18013 |
| 2025-05-12 | 51.49 | $51.31 | 38400 |
| 2025-05-09 | 51.53 | $51.42 | 11200 |
| 2025-05-08 | 51.54 | $51.43 | 27905 |
| 2025-05-07 | 51.55 | $51.75 | 20800 |
| 2025-05-06 | 51.50 | $51.51 | 72200 |
| 2025-05-05 | 51.49 | $51.42 | 17639 |
| 2025-05-02 | 51.50 | $51.50 | 17700 |
| 2025-05-01 | 51.49 | $51.62 | 7100 |
| 2025-04-30 | 51.45 | $51.76 | 14300 |
| 2025-04-29 | 51.38 | $51.71 | 18330 |
| 2025-04-28 | 51.31 | $51.60 | 24441 |
| 2025-04-25 | 51.25 | $51.66 | 20814 |
| 2025-04-24 | 51.17 | $51.48 | 24200 |
| 2025-04-23 | 51.11 | $51.17 | 22112 |
| 2025-04-22 | 51.10 | $51.15 | 13500 |
| 2025-04-21 | 51.11 | $50.96 | 53500 |
| 2025-04-17 | 51.15 | $51.30 | 8200 |
| 2025-04-16 | 51.13 | $51.34 | 14000 |
| 2025-04-15 | 51.09 | $51.11 | 45200 |
| 2025-04-14 | 51.11 | $50.98 | 20841 |
| 2025-04-11 | 51.15 | $50.72 | 47807 |
| 2025-04-10 | 51.25 | $50.84 | 62100 |
| 2025-04-09 | 51.34 | $50.95 | 30749 |
| 2025-04-08 | 51.43 | $50.86 | 41600 |
| 2025-04-07 | 51.55 | $51.20 | 90700 |
| 2025-04-04 | 51.62 | $51.88 | 35900 |
| 2025-04-03 | 51.55 | $51.88 | 44500 |
| 2025-04-02 | 51.48 | $51.61 | 52407 |
| 2025-04-01 | 51.44 | $51.63 | 16100 |
| 2025-03-31 | 51.40 | $51.50 | 30527 |
| 2025-03-28 | 51.38 | $51.46 | 18800 |
| 2025-03-27 | 51.36 | $51.16 | 10100 |
| 2025-03-26 | 51.41 | $51.19 | 68446 |
| 2025-03-25 | 51.45 | $51.32 | 17919 |
| 2025-03-24 | 51.48 | $51.37 | 13700 |
| 2025-03-21 | 51.50 | $51.56 | 36200 |
| 2025-03-20 | 51.48 | $51.55 | 34134 |
| 2025-03-19 | 51.46 | $51.54 | 34000 |
| 2025-03-18 | 51.44 | $51.44 | 13848 |
| 2025-03-17 | 51.43 | $51.38 | 27600 |
| 2025-03-14 | 51.44 | $51.29 | 30600 |
| 2025-03-13 | 51.47 | $51.30 | 234601 |
| 2025-03-12 | 51.50 | $51.22 | 18300 |
| 2025-03-11 | 51.55 | $51.27 | 65843 |
| 2025-03-10 | 51.59 | $51.49 | 29100 |
| 2025-03-07 | 51.60 | $51.30 | 24100 |
| 2025-03-06 | 51.65 | $51.39 | 35710 |
| 2025-03-05 | 51.69 | $51.50 | 48000 |
| 2025-03-04 | 51.71 | $51.70 | 29800 |
| 2025-03-03 | 51.69 | $51.96 | 20000 |
| 2025-02-28 | 51.61 | $51.87 | 19312 |
| 2025-02-27 | 51.53 | $51.69 | 11000 |
| 2025-02-26 | 51.48 | $51.82 | 12600 |
| 2025-02-25 | 51.39 | $51.72 | 18300 |
| 2025-02-24 | 51.31 | $51.43 | 40400 |
| 2025-02-21 | 51.28 | $51.44 | 32400 |
| 2025-02-20 | 51.23 | $51.17 | 20800 |
| 2025-02-19 | 51.24 | $51.17 | 49239 |
| 2025-02-18 | 51.25 | $51.16 | 31633 |
| 2025-02-14 | 51.27 | $51.41 | 15735 |
| 2025-02-13 | 51.23 | $51.35 | 26900 |
| 2025-02-12 | 51.20 | $51.01 | 9200 |
| 2025-02-11 | 51.23 | $51.21 | 30907 |
| 2025-02-10 | 51.23 | $51.30 | 20127 |
| 2025-02-07 | 51.21 | $51.40 | 23913 |
| 2025-02-06 | 51.16 | $51.50 | 14800 |
| 2025-02-05 | 51.09 | $51.52 | 16700 |
| 2025-02-04 | 51.00 | $51.27 | 18800 |
| 2025-02-03 | 50.94 | $51.23 | 31040 |
| 2025-01-31 | 50.89 | $51.17 | 158425 |
| 2025-01-30 | 50.84 | $51.19 | 28504 |
| 2025-01-29 | 50.78 | $51.08 | 14400 |
| 2025-01-28 | 50.74 | $51.12 | 23800 |
| 2025-01-27 | 50.68 | $51.13 | 35246 |
| 2025-01-24 | 50.60 | $50.92 | 23019 |
| 2025-01-23 | 50.57 | $50.84 | 26642 |
| 2025-01-22 | 50.55 | $50.92 | 10200 |
| 2025-01-21 | 50.50 | $51.02 | 55400 |
| 2025-01-17 | 50.44 | $50.80 | 23105 |
| 2025-01-16 | 50.41 | $50.77 | 37000 |
| 2025-01-15 | 50.38 | $50.63 | 17100 |
| 2025-01-14 | 50.38 | $50.20 | 17800 |
| 2025-01-13 | 50.48 | $50.26 | 43448 |
| 2025-01-10 | 50.58 | $50.34 | 25646 |
| 2025-01-08 | 50.68 | $50.61 | 272800 |
| 2025-01-07 | 50.75 | $50.64 | 36100 |
| 2025-01-06 | 50.82 | $50.81 | 36523 |
| 2025-01-03 | 50.87 | $50.85 | 20600 |
| 2025-01-02 | 50.93 | $50.95 | 46900 |
| 2024-12-31 | 50.97 | $50.94 | 44760 |
| 2024-12-30 | 51.03 | $50.99 | 76613 |
| 2024-12-27 | 51.08 | $50.81 | 36600 |
| 2024-12-26 | 51.18 | $50.98 | 53300 |
| 2024-12-24 | 51.27 | $50.95 | 41540 |
| 2024-12-23 | 51.38 | $50.86 | 59500 |
| 2024-12-20 | 51.53 | $50.97 | 97515 |
| 2024-12-19 | 51.68 | $50.82 | 88423 |
| 2024-12-18 | 51.89 | $50.99 | 41042 |
| 2024-12-17 | 52.10 | $51.31 | 43610 |
| 2024-12-16 | 52.27 | $52.08 | 46400 |
| 2024-12-13 | 52.31 | $52.02 | 30100 |
| 2024-12-12 | 52.37 | $52.17 | 49647 |
| 2024-12-11 | 52.40 | $52.46 | 85700 |
| 2024-12-10 | 52.38 | $52.54 | 55800 |
| 2024-12-09 | 52.34 | $52.52 | 53617 |
| 2024-12-06 | 52.29 | $52.61 | 19700 |
| 2024-12-05 | 52.22 | $52.50 | 36400 |
| 2024-12-04 | 52.16 | $52.58 | 34400 |
| 2024-12-03 | 52.07 | $52.36 | 30200 |
| 2024-12-02 | 52.02 | $52.44 | 25724 |
| 2024-11-29 | 51.94 | $52.39 | 14043 |
| 2024-11-27 | 51.86 | $52.19 | 22500 |
| 2024-11-26 | 51.81 | $52.05 | 58434 |
| 2024-11-25 | 51.79 | $52.08 | 27646 |
| 2024-11-22 | 51.75 | $51.67 | 58834 |
| 2024-11-21 | 51.80 | $51.62 | 32200 |
| 2024-11-20 | 51.86 | $51.64 | 30346 |
| 2024-11-19 | 51.94 | $51.77 | 52914 |
| 2024-11-18 | 51.99 | $52.08 | 33938 |
| 2024-11-15 | 52.00 | $52.08 | 24346 |
| 2024-11-14 | 52.00 | $51.98 | 28949 |
| 2024-11-13 | 52.03 | $51.95 | 21603 |
| 2024-11-12 | 52.07 | $52.00 | 36519 |
| 2024-11-11 | 52.11 | $52.31 | 34145 |
| 2024-11-08 | 52.09 | $52.38 | 41339 |
| 2024-11-07 | 52.05 | $52.23 | 27200 |
| 2024-11-06 | 52.04 | $51.95 | 21100 |
| 2024-11-05 | 52.09 | $52.21 | 24500 |
| 2024-11-04 | 52.09 | $52.02 | 43525 |
| 2024-11-01 | 52.13 | $51.95 | 23226 |
| 2024-10-31 | 52.20 | $52.12 | 45700 |
| 2024-10-30 | 52.24 | $52.14 | 41240 |
| 2024-10-29 | 52.29 | $52.17 | 27645 |
| 2024-10-28 | 52.34 | $52.19 | 26617 |
| 2024-10-25 | 52.40 | $52.22 | 17800 |
| 2024-10-24 | 52.46 | $52.26 | 10900 |
| 2024-10-23 | 52.52 | $52.15 | 26100 |
| 2024-10-22 | 52.61 | $52.25 | 36506 |
| 2024-10-21 | 52.70 | $52.35 | 43500 |
| 2024-10-18 | 52.78 | $52.71 | 14829 |
| 2024-10-17 | 52.80 | $52.65 | 21501 |
| 2024-10-16 | 52.84 | $52.89 | 37443 |
| 2024-10-15 | 52.83 | $52.78 | 34818 |
| 2024-10-14 | 52.85 | $52.67 | 27044 |
| 2024-10-11 | 52.89 | $52.64 | 25100 |
| 2024-10-10 | 52.94 | $52.66 | 33917 |
| 2024-10-09 | 53.00 | $52.62 | 28800 |
| 2024-10-08 | 53.08 | $52.77 | 25300 |
| 2024-10-07 | 53.13 | $52.68 | 63500 |
| 2024-10-04 | 53.22 | $52.79 | 67000 |
| 2024-10-03 | 53.29 | $53.03 | 19447 |
| 2024-10-02 | 53.32 | $53.18 | 121737 |
| 2024-10-01 | 53.32 | $53.31 | 67821 |
| 2024-09-30 | 53.30 | $53.17 | 44400 |
| 2024-09-27 | 53.30 | $53.19 | 22046 |
| 2024-09-26 | 53.30 | $53.07 | 48500 |
| 2024-09-25 | 53.31 | $53.05 | 29449 |
| 2024-09-24 | 53.34 | $53.25 | 23100 |
| 2024-09-23 | 53.32 | $53.12 | 14500 |
| 2024-09-20 | 53.33 | $53.20 | 14700 |
| 2024-09-19 | 53.32 | $53.20 | 88242 |
| 2024-09-18 | 53.30 | $53.19 | 10900 |
| 2024-09-17 | 53.28 | $53.35 | 26900 |
| 2024-09-16 | 53.23 | $53.38 | 19122 |
| 2024-09-13 | 53.15 | $53.24 | 17600 |
| 2024-09-12 | 53.10 | $53.13 | 12507 |
| 2024-09-11 | 53.05 | $53.18 | 25307 |
| 2024-09-10 | 52.99 | $53.12 | 55400 |
| 2024-09-09 | 52.92 | $52.99 | 29600 |
| 2024-09-06 | 52.87 | $52.92 | 24600 |
| 2024-09-05 | 52.82 | $52.92 | 27922 |
| 2024-09-04 | 52.77 | $52.86 | 41227 |
| 2024-09-03 | 52.72 | $52.59 | 24400 |
| 2024-08-30 | 52.71 | $52.48 | 6400 |
| 2024-08-29 | 52.73 | $52.58 | 11900 |
| 2024-08-28 | 52.72 | $52.60 | 41100 |
| 2024-08-27 | 52.71 | $52.66 | 18500 |
| 2024-08-26 | 52.68 | $52.68 | 15000 |
| 2024-08-23 | 52.64 | $52.77 | 14824 |
| 2024-08-22 | 52.57 | $52.54 | 26200 |
| 2024-08-21 | 52.54 | $52.71 | 25100 |
| 2024-08-20 | 52.47 | $52.56 | 21333 |
| 2024-08-19 | 52.41 | $52.52 | 24944 |
| 2024-08-16 | 52.36 | $52.45 | 13927 |
| 2024-08-15 | 52.30 | $52.34 | 14700 |
| 2024-08-14 | 52.26 | $52.55 | 20800 |
| 2024-08-13 | 52.17 | $52.39 | 13220 |
| 2024-08-12 | 52.09 | $52.18 | 21313 |
| 2024-08-09 | 52.04 | $52.13 | 7920 |
| 2024-08-08 | 52.00 | $51.98 | 17100 |
| 2024-08-07 | 51.97 | $51.96 | 12800 |
| 2024-08-06 | 51.95 | $52.04 | 15629 |
| 2024-08-05 | 51.91 | $52.34 | 20200 |
| 2024-08-02 | 51.79 | $52.48 | 75125 |
| 2024-08-01 | 51.63 | $51.98 | 35700 |
| 2024-07-31 | 51.54 | $51.80 | 13500 |
| 2024-07-30 | 51.48 | $51.58 | 18600 |
| 2024-07-29 | 51.45 | $51.55 | 31400 |
| 2024-07-26 | 51.43 | $51.49 | 7200 |
| 2024-07-25 | 51.41 | $51.32 | 15406 |
| 2024-07-24 | 51.42 | $51.16 | 12634 |
| 2024-07-23 | 51.48 | $51.33 | 22802 |
| 2024-07-22 | 51.50 | $51.33 | 30000 |
| 2024-07-19 | 51.53 | $51.32 | 5900 |
| 2024-07-18 | 51.56 | $51.48 | 12300 |
| 2024-07-17 | 51.57 | $51.57 | 21844 |
| 2024-07-16 | 51.55 | $51.53 | 75230 |
| 2024-07-15 | 51.55 | $51.62 | 15308 |
| 2024-07-12 | 51.52 | $51.74 | 12900 |
| 2024-07-11 | 51.46 | $51.67 | 8228 |
| 2024-07-10 | 51.40 | $51.51 | 20100 |
| 2024-07-09 | 51.37 | $51.37 | 19224 |
| 2024-07-08 | 51.36 | $51.51 | 19816 |
| 2024-07-05 | 51.33 | $51.45 | 23924 |
| 2024-07-03 | 51.30 | $51.31 | 19600 |
| 2024-07-02 | 51.29 | $51.06 | 27037 |
| 2024-07-01 | 51.34 | $50.92 | 56712 |
| 2024-06-28 | 51.42 | $51.10 | 31724 |
| 2024-06-27 | 51.47 | $51.34 | 28300 |
| 2024-06-26 | 51.49 | $51.27 | 33100 |
| 2024-06-25 | 51.52 | $51.43 | 7811 |
| 2024-06-24 | 51.52 | $51.46 | 29300 |
| 2024-06-21 | 51.51 | $51.52 | 12533 |
| 2024-06-20 | 51.49 | $51.46 | 26200 |
| 2024-06-18 | 51.48 | $51.78 | 11600 |
| 2024-06-17 | 51.39 | $51.50 | 12041 |
| 2024-06-14 | 51.35 | $51.64 | 21100 |
| 2024-06-13 | 51.28 | $51.60 | 16002 |
| 2024-06-12 | 51.20 | $51.39 | 33700 |
| 2024-06-11 | 51.15 | $51.19 | 24246 |
| 2024-06-10 | 51.13 | $51.01 | 17000 |
| 2024-06-07 | 51.15 | $51.13 | 25900 |
| 2024-06-06 | 51.15 | $51.43 | 21612 |
| 2024-06-05 | 51.08 | $51.39 | 16400 |
| 2024-06-04 | 51.01 | $51.37 | 41642 |
| 2024-06-03 | 50.94 | $51.14 | 40000 |
| 2024-05-31 | 50.90 | $50.91 | 32126 |
| 2024-05-30 | 50.90 | $50.73 | 43900 |
| 2024-05-29 | 50.94 | $50.56 | 29200 |
| 2024-05-28 | 51.03 | $50.78 | 18100 |
| 2024-05-24 | 51.08 | $50.97 | 32200 |
| 2024-05-23 | 51.10 | $50.94 | 78200 |
| 2024-05-22 | 51.13 | $51.01 | 27306 |
| 2024-05-21 | 51.15 | $51.12 | 23500 |
| 2024-05-20 | 51.15 | $51.22 | 20300 |
| 2024-05-17 | 51.12 | $51.24 | 12346 |
| 2024-05-16 | 51.09 | $51.34 | 16100 |
| 2024-05-15 | 51.03 | $51.43 | 31747 |
| 2024-05-14 | 50.94 | $51.15 | 16520 |
| 2024-05-13 | 50.90 | $51.08 | 16403 |
| 2024-05-10 | 50.87 | $51.05 | 39248 |
| 2024-05-09 | 50.83 | $51.13 | 13900 |
| 2024-05-08 | 50.78 | $51.10 | 8700 |
| 2024-05-07 | 50.72 | $51.20 | 52800 |
| 2024-05-06 | 50.63 | $51.13 | 34406 |
| 2024-05-03 | 50.55 | $50.97 | 14600 |
| 2024-05-02 | 50.48 | $50.78 | 17146 |
| 2024-05-01 | 50.45 | $50.62 | 53220 |
| 2024-04-30 | 50.45 | $50.41 | 16000 |
| 2024-04-29 | 50.49 | $50.62 | 9807 |
| 2024-04-26 | 50.50 | $50.46 | 43920 |
| 2024-04-25 | 50.55 | $50.30 | 46210 |
| 2024-04-24 | 50.63 | $50.47 | 7941 |
| 2024-04-23 | 50.70 | $50.65 | 5648 |
| 2024-04-22 | 50.74 | $50.64 | 9039 |
| 2024-04-19 | 50.79 | $50.57 | 18600 |
| 2024-04-18 | 50.87 | $50.55 | 19100 |
| 2024-04-17 | 50.96 | $50.66 | 12838 |
| 2024-04-16 | 51.05 | $50.48 | 8248 |
| 2024-04-15 | 51.19 | $50.77 | 26745 |
| 2024-04-12 | 51.29 | $51.12 | 7700 |
| 2024-04-11 | 51.34 | $50.98 | 13800 |
| 2024-04-10 | 51.42 | $51.27 | 14900 |
| 2024-04-09 | 51.45 | $51.39 | 17009 |
| 2024-04-08 | 51.47 | $51.35 | 50400 |
| 2024-04-05 | 51.49 | $51.27 | 16800 |
| 2024-04-04 | 51.54 | $51.49 | 169908 |
| 2024-04-03 | 51.55 | $51.46 | 49118 |
| 2024-04-02 | 51.56 | $51.38 | 36200 |
| 2024-04-01 | 51.60 | $51.43 | 48000 |
| 2024-03-28 | 51.63 | $51.78 | 19527 |
| 2024-03-27 | 51.58 | $51.73 | 32800 |
| 2024-03-26 | 51.55 | $51.55 | 11840 |
| 2024-03-25 | 51.54 | $51.55 | 20800 |
| 2024-03-22 | 51.53 | $51.66 | 52512 |
| 2024-03-21 | 51.50 | $51.41 | 74430 |
| 2024-03-20 | 51.52 | $51.44 | 6616 |
| 2024-03-19 | 51.53 | $51.31 | 21335 |
| 2024-03-18 | 51.57 | $51.40 | 24320 |
| 2024-03-15 | 51.60 | $51.45 | 13606 |
| 2024-03-14 | 51.62 | $51.47 | 590108 |
| 2024-03-13 | 51.64 | $51.68 | 62200 |
| 2024-03-12 | 51.62 | $51.77 | 16900 |
| 2024-03-11 | 51.58 | $51.87 | 21248 |
| 2024-03-08 | 51.50 | $51.84 | 10800 |
| 2024-03-07 | 51.42 | $51.81 | 36405 |
| 2024-03-06 | 51.34 | $51.67 | 8726 |
| 2024-03-05 | 51.27 | $51.55 | 24243 |
| 2024-03-04 | 51.21 | $51.38 | 32100 |
| 2024-03-01 | 51.18 | $51.38 | 11000 |
| 2024-02-29 | 51.15 | $51.22 | 10638 |
| 2024-02-28 | 51.15 | $51.17 | 35914 |
| 2024-02-27 | 51.16 | $51.14 | 44807 |
| 2024-02-26 | 51.17 | $51.17 | 27900 |
| 2024-02-23 | 51.18 | $51.26 | 24000 |
| 2024-02-22 | 51.18 | $51.15 | 25012 |
| 2024-02-21 | 51.20 | $51.08 | 25422 |
| 2024-02-20 | 51.23 | $51.15 | 198324 |
| 2024-02-16 | 51.26 | $51.11 | 5100 |
| 2024-02-15 | 51.30 | $51.26 | 20600 |
| 2024-02-14 | 51.32 | $51.11 | 26800 |
| 2024-02-13 | 51.37 | $50.92 | 11900 |
| 2024-02-12 | 51.48 | $51.27 | 26519 |
| 2024-02-09 | 51.52 | $51.24 | 35100 |
| 2024-02-08 | 51.58 | $51.27 | 16745 |
| 2024-02-07 | 51.64 | $51.44 | 133234 |
| 2024-02-06 | 51.67 | $51.55 | 636900 |
| 2024-02-05 | 51.68 | $51.37 | 1.0M |
| 2024-02-02 | 51.74 | $51.74 | 6900 |
| 2024-02-01 | 51.72 | $52.09 | 11300 |
| 2024-01-31 | 51.63 | $51.84 | 12246 |
| 2024-01-30 | 51.57 | $51.66 | 17904 |
| 2024-01-29 | 51.55 | $51.66 | 22800 |
| 2024-01-26 | 51.51 | $51.41 | 23400 |
| 2024-01-25 | 51.53 | $51.49 | 8800 |
| 2024-01-24 | 51.53 | $51.28 | 25135 |
| 2024-01-23 | 51.57 | $51.32 | 16700 |
| 2024-01-22 | 51.62 | $51.42 | 4621 |
| 2024-01-19 | 51.64 | $51.35 | 7637 |
| 2024-01-18 | 51.69 | $51.29 | 25223 |
| 2024-01-17 | 51.75 | $51.42 | 76500 |
| 2024-01-16 | 51.80 | $51.47 | 29800 |
| 2024-01-12 | 51.84 | $51.79 | 7000 |
| 2024-01-11 | 51.82 | $51.68 | 37520 |
| 2024-01-10 | 51.82 | $51.42 | 40100 |
| 2024-01-09 | 51.87 | $51.53 | 9900 |
| 2024-01-08 | 51.91 | $51.53 | 24720 |
| 2024-01-05 | 51.94 | $51.29 | 20309 |
| 2024-01-04 | 52.04 | $51.45 | 16033 |
| 2024-01-03 | 52.11 | $51.74 | 14243 |
| 2024-01-02 | 52.13 | $51.68 | 15100 |
| 2023-12-29 | 52.16 | $51.90 | 29709 |
| 2023-12-28 | 52.14 | $52.17 | 83516 |
| 2023-12-27 | 52.06 | $52.22 | 28535 |
| 2023-12-26 | 51.96 | $51.91 | 54800 |
| 2023-12-22 | 51.90 | $51.81 | 13944 |
| 2023-12-21 | 51.85 | $51.89 | 46435 |
| 2023-12-20 | 51.77 | $51.83 | 39700 |
| 2023-12-19 | 51.69 | $51.71 | 48409 |
| 2023-12-18 | 51.62 | $51.82 | 49800 |
| 2023-12-15 | 51.50 | $51.99 | 13200 |
| 2023-12-14 | 51.34 | $51.99 | 7303 |
| 2023-12-13 | 51.14 | $51.69 | 11000 |
| 2023-12-12 | 50.96 | $51.10 | 9133 |
| 2023-12-11 | 50.89 | $50.90 | 7614 |
| 2023-12-08 | 50.84 | $50.92 | 4400 |
| 2023-12-07 | 50.77 | $51.15 | 39900 |
| 2023-12-06 | 50.65 | $51.16 | 19400 |
| 2023-12-05 | 50.50 | $50.95 | 6510 |
| 2023-12-04 | 50.37 | $50.61 | 17522 |
| 2023-12-01 | 50.28 | $50.69 | 36832 |
| 2023-11-30 | 50.17 | $50.32 | 13915 |
| 2023-11-29 | 50.12 | $50.48 | 22039 |
| 2023-11-28 | 50.02 | $50.11 | 39640 |
| 2023-11-27 | 49.98 | $49.96 | 1.4M |
| 2023-11-24 | 49.97 | $49.66 | 3748 |
| 2023-11-22 | 50.01 | $49.84 | 39446 |
| 2023-11-21 | 50.03 | $49.78 | 10541 |
| 2023-11-20 | 50.06 | $50.57 | 20400 |
| 2023-11-17 | 49.93 | $50.47 | 12445 |
| 2023-11-16 | 49.79 | $50.36 | 6535 |
| 2023-11-15 | 49.66 | $50.05 | 17709 |
| 2023-11-14 | 49.57 | $50.27 | 6300 |
| 2023-11-13 | 49.42 | $49.73 | 65600 |
| 2023-11-10 | 49.36 | $49.74 | 18700 |
| 2023-11-09 | 49.28 | $49.54 | 48000 |
| 2023-11-08 | 49.24 | $49.95 | 22716 |
| 2023-11-07 | 49.11 | $49.71 | 11401 |
| 2023-11-06 | 49.00 | $49.47 | 16344 |
| 2023-11-03 | 48.94 | $49.66 | 2723 |
| 2023-11-02 | 48.82 | $49.44 | 16700 |
| 2023-11-01 | 48.73 | $49.09 | 13402 |
| 2023-10-31 | 48.70 | $48.70 | 13700 |
| 2023-10-30 | 48.76 | $48.70 | 18200 |
| 2023-10-27 | 48.83 | $48.78 | 6400 |
| 2023-10-26 | 48.89 | $48.82 | 22400 |
| 2023-10-25 | 48.96 | $48.46 | 15600 |
| 2023-10-24 | 49.11 | $48.85 | 8200 |
| 2023-10-23 | 49.21 | $49.27 | 4135 |
| 2023-10-20 | 49.25 | $49.10 | 12500 |
| 2023-10-19 | 49.32 | $48.96 | 13200 |
| 2023-10-18 | 49.44 | $49.11 | 11721 |
| 2023-10-17 | 49.55 | $49.37 | 3142 |
| 2023-10-16 | 49.62 | $49.71 | 5900 |
| 2023-10-13 | 49.63 | $49.94 | 13900 |
| 2023-10-12 | 49.60 | $49.78 | 11624 |
| 2023-10-11 | 49.60 | $50.06 | 10300 |
| 2023-10-10 | 49.55 | $49.71 | 13500 |
| 2023-10-09 | 49.56 | $49.81 | 5911 |
| 2023-10-06 | 49.55 | $49.40 | 18318 |
| 2023-10-05 | 49.63 | $49.52 | 20128 |
| 2023-10-04 | 49.70 | $49.51 | 20600 |
| 2023-10-03 | 49.79 | $49.27 | 14117 |
| 2023-10-02 | 49.94 | $49.59 | 8219 |
| 2023-09-29 | 50.05 | $49.86 | 3338 |
| 2023-09-28 | 50.12 | $49.82 | 15300 |
| 2023-09-27 | 50.22 | $49.81 | 4949 |
| 2023-09-26 | 50.34 | $49.99 | 7218 |
| 2023-09-25 | 50.43 | $50.05 | 19823 |
| 2023-09-22 | 50.54 | $50.35 | 19000 |
| 2023-09-21 | 50.59 | $50.20 | 7300 |
| 2023-09-20 | 50.69 | $50.49 | 7642 |
| 2023-09-19 | 50.74 | $50.39 | 7800 |
| 2023-09-18 | 50.82 | $50.80 | 3400 |
| 2023-09-15 | 50.83 | $50.77 | 7200 |
| 2023-09-14 | 50.84 | $50.91 | 1530 |
| 2023-09-13 | 50.83 | $50.88 | 9900 |
| 2023-09-12 | 50.83 | $50.81 | 3202 |
| 2023-09-11 | 50.83 | $50.82 | 3100 |
| 2023-09-08 | 50.84 | $50.88 | 46000 |
| 2023-09-07 | 50.84 | $50.82 | 9200 |
| 2023-09-06 | 50.84 | $50.66 | 1000 |
| 2023-09-05 | 50.89 | $50.73 | 1400 |
| 2023-09-01 | 50.92 | $51.16 | 28200 |
| 2023-08-31 | 50.87 | $51.19 | 6225 |
| 2023-08-30 | 50.81 | $51.03 | 16040 |
| 2023-08-29 | 50.77 | $51.11 | 7200 |
| 2023-08-28 | 50.71 | $50.89 | 15414 |
| 2023-08-25 | 50.68 | $50.82 | 905 |
| 2023-08-24 | 50.67 | $50.85 | 41424 |
| 2023-08-23 | 50.64 | $50.94 | 10200 |
| 2023-08-22 | 50.60 | $50.55 | 33319 |
| 2023-08-21 | 50.63 | $50.42 | 111444 |
| 2023-08-18 | 50.70 | $50.55 | 15800 |
| 2023-08-17 | 50.75 | $50.46 | 6039 |
| 2023-08-16 | 50.83 | $50.52 | 5044 |
| 2023-08-15 | 50.90 | $50.60 | 25407 |
| 2023-08-14 | 50.98 | $50.75 | 1100 |
| 2023-08-11 | 51.03 | $50.79 | 7327 |
| 2023-08-10 | 51.09 | $51.01 | 7245 |
| 2023-08-09 | 51.11 | $51.21 | 3700 |
| 2023-08-08 | 51.09 | $51.20 | 10800 |
| 2023-08-07 | 51.07 | $50.98 | 12300 |
| 2023-08-04 | 51.09 | $51.15 | 15122 |
| 2023-08-03 | 51.08 | $50.75 | 24100 |
| 2023-08-02 | 51.15 | $51.08 | 13900 |
| 2023-08-01 | 51.17 | $51.00 | 7002 |
| 2023-07-31 | 51.20 | $51.24 | 5700 |
| 2023-07-28 | 51.19 | $51.19 | 5600 |
| 2023-07-27 | 51.19 | $51.02 | 2511 |
| 2023-07-26 | 51.22 | $51.39 | 6447 |
| 2023-07-25 | 51.18 | $51.22 | 6800 |
| 2023-07-24 | 51.17 | $51.28 | 4107 |
| 2023-07-21 | 51.14 | $51.26 | 6825 |
| 2023-07-20 | 51.12 | $51.21 | 16714 |
| 2023-07-19 | 51.10 | $51.47 | 5400 |
| 2023-07-18 | 51.02 | $51.44 | 11205 |
| 2023-07-17 | 50.94 | $51.20 | 6600 |
| 2023-07-14 | 50.90 | $51.14 | 2700 |
| 2023-07-13 | 50.86 | $51.34 | 12720 |
| 2023-07-12 | 50.77 | $51.10 | 24100 |
| 2023-07-11 | 50.72 | $50.63 | 5200 |
| 2023-07-10 | 50.76 | $50.54 | 7000 |
| 2023-07-07 | 50.84 | $50.65 | 12030 |
| 2023-07-06 | 50.90 | $50.47 | 3922 |
| 2023-07-05 | 51.00 | $50.83 | 10521 |
| 2023-07-03 | 51.05 | $51.04 | 246 |
| 2023-06-30 | 51.07 | $51.14 | 9444 |
| 2023-06-29 | 51.07 | $50.98 | 6000 |
| 2023-06-28 | 51.10 | $51.23 | 9400 |
| 2023-06-27 | 51.08 | $51.06 | 6600 |
| 2023-06-26 | 51.10 | $51.18 | 7634 |
| 2023-06-23 | 51.10 | $51.12 | 32700 |
| 2023-06-22 | 51.11 | $50.89 | 7013 |
| 2023-06-21 | 51.17 | $51.07 | 6243 |
| 2023-06-20 | 51.20 | $51.39 | 6004 |
| 2023-06-16 | 51.17 | $51.28 | 2801 |
| 2023-06-15 | 51.16 | $51.31 | 9300 |
| 2023-06-14 | 51.14 | $51.11 | 4000 |
| 2023-06-13 | 51.16 | $51.07 | 2700 |
| 2023-06-12 | 51.20 | $51.31 | 5700 |
| 2023-06-09 | 51.19 | $51.24 | 6000 |
| 2023-06-08 | 51.19 | $51.29 | 22700 |
| 2023-06-07 | 51.19 | $51.01 | 16200 |
| 2023-06-06 | 51.24 | $51.36 | 6207 |
| 2023-06-05 | 51.23 | $51.26 | 23601 |
| 2023-06-02 | 51.24 | $51.40 | 10800 |
| 2023-06-01 | 51.22 | $51.60 | 18536 |
| 2023-05-31 | 51.16 | $51.43 | 3804 |
| 2023-05-30 | 51.13 | $51.24 | 4123 |
| 2023-05-26 | 51.13 | $50.87 | 6543 |
| 2023-05-25 | 51.22 | $50.73 | 1100 |
| 2023-05-24 | 51.34 | $50.94 | 10134 |
| 2023-05-23 | 51.45 | $51.05 | 5500 |
| 2023-05-22 | 51.55 | $51.21 | 1200 |
| 2023-05-19 | 51.63 | $51.23 | 13400 |
| 2023-05-18 | 51.72 | $51.28 | 6800 |
| 2023-05-17 | 51.81 | $51.56 | 10036 |
| 2023-05-16 | 51.86 | $51.56 | 14237 |
| 2023-05-15 | 51.92 | $51.76 | 12233 |
| 2023-05-12 | 51.94 | $51.88 | 3330 |
| 2023-05-11 | 51.94 | $52.09 | 2503 |
| 2023-05-10 | 51.90 | $51.93 | 11444 |
| 2023-05-09 | 51.89 | $51.66 | 5347 |
| 2023-05-08 | 51.92 | $51.71 | 700 |
| 2023-05-05 | 51.96 | $51.96 | 8700 |
| 2023-05-04 | 51.94 | $52.11 | 14800 |
| 2023-05-03 | 51.89 | $52.10 | 8200 |
| 2023-05-02 | 51.84 | $52.00 | 13200 |
| 2023-05-01 | 51.79 | $51.56 | 9500 |
| 2023-04-28 | 51.83 | $52.04 | 1300 |
| 2023-04-27 | 51.78 | $51.59 | 3817 |
| 2023-04-26 | 51.81 | $51.82 | 3045 |
| 2023-04-25 | 51.79 | $52.00 | 3300 |
| 2023-04-24 | 51.74 | $51.63 | 9617 |
| 2023-04-21 | 51.76 | $51.56 | 2620 |
| 2023-04-20 | 51.79 | $51.61 | 2212 |
| 2023-04-19 | 51.81 | $51.37 | 10206 |
| 2023-04-18 | 51.89 | $51.51 | 18200 |
| 2023-04-17 | 51.96 | $51.52 | 3820 |
| 2023-04-14 | 52.02 | $51.75 | 4300 |
| 2023-04-13 | 52.05 | $51.88 | 7243 |
| 2023-04-12 | 52.06 | $51.92 | 7144 |
| 2023-04-11 | 52.06 | $51.95 | 24818 |
| 2023-04-10 | 52.05 | $51.98 | 5513 |
| 2023-04-06 | 52.02 | $52.26 | 4600 |
| 2023-04-05 | 51.94 | $52.31 | 19127 |
| 2023-04-04 | 51.83 | $52.16 | 3412 |
| 2023-04-03 | 51.73 | $52.06 | 34437 |
| 2023-03-31 | 51.63 | $51.85 | 13100 |
| 2023-03-30 | 51.57 | $51.52 | 8440 |
| 2023-03-29 | 51.56 | $51.48 | 5300 |
| 2023-03-28 | 51.55 | $51.41 | 3400 |
| 2023-03-27 | 51.56 | $51.47 | 9400 |
| 2023-03-24 | 51.56 | $52.00 | 4045 |
| 2023-03-23 | 51.44 | $51.91 | 4100 |
| 2023-03-22 | 51.32 | $51.68 | 1700 |
| 2023-03-21 | 51.23 | $51.35 | 8300 |
| 2023-03-20 | 51.20 | $51.67 | 2540 |
| 2023-03-17 | 51.09 | $51.78 | 4100 |
| 2023-03-16 | 50.95 | $51.40 | 3124 |
| 2023-03-15 | 50.86 | $51.60 | 31400 |
| 2023-03-14 | 50.71 | $51.12 | 4503 |
| 2023-03-13 | 50.64 | $51.55 | 4246 |
| 2023-03-10 | 50.47 | $51.11 | 15035 |
| 2023-03-09 | 50.37 | $50.52 | 3300 |
| 2023-03-08 | 50.38 | $50.42 | 23400 |
| 2023-03-07 | 50.41 | $50.39 | 5500 |
| 2023-03-06 | 50.46 | $50.42 | 30013 |
| 2023-03-03 | 50.51 | $50.56 | 7233 |
| 2023-03-02 | 50.54 | $50.31 | 55100 |
| 2023-03-01 | 50.63 | $50.26 | 19211 |
| 2023-02-28 | 50.75 | $50.50 | 13600 |
| 2023-02-27 | 50.84 | $50.56 | 11522 |
| 2023-02-24 | 50.93 | $50.59 | 1945 |
| 2023-02-23 | 51.03 | $50.84 | 47600 |
| 2023-02-22 | 51.09 | $50.60 | 903 |
| 2023-02-21 | 51.22 | $50.53 | 3029 |
| 2023-02-17 | 51.38 | $51.07 | 1600 |
| 2023-02-16 | 51.46 | $50.94 | 23132 |
| 2023-02-15 | 51.57 | $51.09 | 25000 |
| 2023-02-14 | 51.67 | $51.20 | 4248 |
| 2023-02-13 | 51.77 | $51.36 | 18100 |
| 2023-02-10 | 51.85 | $51.31 | 59707 |
| 2023-02-09 | 51.95 | $51.52 | 7700 |
| 2023-02-08 | 52.02 | $51.70 | 26948 |
| 2023-02-07 | 52.06 | $51.61 | 17722 |
| 2023-02-06 | 52.12 | $51.77 | 5923 |
| 2023-02-03 | 52.16 | $52.10 | 2100 |
| 2023-02-02 | 52.14 | $52.55 | 9016 |
| 2023-02-01 | 52.02 | $52.21 | 18500 |
| 2023-01-31 | 51.94 | $51.85 | 9100 |
| 2023-01-30 | 51.93 | $51.64 | 1414 |
| 2023-01-27 | 51.96 | $51.84 | 44700 |
| 2023-01-26 | 51.95 | $51.96 | 4832 |
| 2023-01-25 | 51.91 | $52.06 | 26000 |
| 2023-01-24 | 51.84 | $51.99 | 10130 |
| 2023-01-23 | 51.77 | $51.75 | 4600 |
| 2023-01-20 | 51.74 | $51.88 | 1200 |
| 2023-01-19 | 51.68 | $52.14 | 18600 |
| 2023-01-18 | 51.55 | $52.23 | 16102 |
| 2023-01-17 | 51.38 | $51.81 | 2100 |
| 2023-01-13 | 51.27 | $51.80 | 12400 |
| 2023-01-12 | 51.15 | $51.95 | 126224 |
| 2023-01-11 | 50.97 | $51.58 | 51100 |
| 2023-01-10 | 50.84 | $51.14 | 4446 |
| 2023-01-09 | 50.79 | $51.30 | 10300 |
| 2023-01-06 | 50.69 | $51.31 | 4300 |
| 2023-01-05 | 50.58 | $50.77 | 8200 |
| 2023-01-04 | 50.56 | $50.81 | 15111 |
| 2023-01-03 | 50.53 | $50.41 | 27200 |
| 2022-12-30 | 50.59 | $50.11 | 61226 |
| 2022-12-29 | 50.71 | $50.33 | 25900 |
| 2022-12-28 | 50.81 | $50.08 | 87600 |
| 2022-12-27 | 50.98 | $50.26 | 228345 |
| 2022-12-23 | 51.14 | $50.54 | 29300 |
| 2022-12-22 | 51.27 | $50.73 | 43336 |
| 2022-12-21 | 51.38 | $50.76 | 49035 |
| 2022-12-20 | 51.50 | $50.61 | 22315 |
| 2022-12-19 | 51.67 | $51.18 | 267033 |
| 2022-12-16 | 51.74 | $51.53 | 38014 |
| 2022-12-15 | 51.75 | $51.65 | 8938 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.67
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.60
Average
51.65
Maximum
53.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.67 | $50.76 | 21515 |
| 2026-07-30 | 50.72 | $50.92 | 45514 |
| 2026-07-29 | 50.74 | $50.80 | 78700 |
| 2026-07-28 | 50.81 | $51.00 | 13213 |
| 2026-07-27 | 50.83 | $50.90 | 37300 |
| 2026-07-24 | 50.90 | $50.74 | 29719 |
| 2026-07-23 | 51.04 | $50.70 | 87600 |
| 2026-07-22 | 51.22 | $50.90 | 46243 |
| 2026-07-21 | 51.39 | $50.93 | 41200 |
| 2026-07-20 | 51.59 | $51.62 | 27305 |
| 2026-07-17 | 51.62 | $51.69 | 20108 |
| 2026-07-16 | 51.64 | $51.72 | 46516 |
| 2026-07-15 | 51.65 | $51.72 | 19607 |
| 2026-07-14 | 51.67 | $51.62 | 28300 |
| 2026-07-13 | 51.73 | $51.57 | 56500 |
| 2026-07-10 | 51.82 | $51.74 | 21700 |
| 2026-07-09 | 51.87 | $51.72 | 11000 |
| 2026-07-08 | 51.95 | $51.65 | 31637 |
| 2026-07-07 | 52.06 | $51.83 | 75100 |
| 2026-07-06 | 52.15 | $52.09 | 132142 |
| 2026-07-02 | 52.17 | $52.08 | 117500 |
| 2026-07-01 | 52.20 | $52.04 | 30722 |
| 2026-06-30 | 52.24 | $52.11 | 28940 |
| 2026-06-29 | 52.27 | $52.26 | 46538 |
| 2026-06-26 | 52.26 | $52.19 | 38329 |
| 2026-06-25 | 52.28 | $52.23 | 54800 |
| 2026-06-24 | 52.27 | $52.20 | 45630 |
| 2026-06-23 | 52.28 | $51.98 | 33900 |
| 2026-06-22 | 52.36 | $52.27 | 104326 |
| 2026-06-18 | 52.35 | $52.38 | 17921 |
| 2026-06-17 | 52.32 | $52.30 | 52126 |
| 2026-06-16 | 52.29 | $52.44 | 37800 |
| 2026-06-15 | 52.22 | $52.33 | 24900 |
| 2026-06-12 | 52.16 | $52.27 | 44034 |
| 2026-06-11 | 52.11 | $52.31 | 79700 |
| 2026-06-10 | 52.03 | $51.92 | 18133 |
| 2026-06-09 | 52.06 | $52.05 | 41627 |
| 2026-06-08 | 52.05 | $51.88 | 26500 |
| 2026-06-05 | 52.09 | $51.99 | 30200 |
| 2026-06-04 | 52.11 | $52.11 | 24400 |
| 2026-06-03 | 52.09 | $52.06 | 23226 |
| 2026-06-02 | 52.08 | $52.21 | 31200 |
| 2026-06-01 | 52.02 | $52.15 | 42200 |
| 2026-05-29 | 51.97 | $52.20 | 24611 |
| 2026-05-28 | 51.88 | $52.12 | 60100 |
| 2026-05-27 | 51.81 | $52.03 | 40200 |
| 2026-05-26 | 51.75 | $52.00 | 34609 |
| 2026-05-22 | 51.69 | $51.81 | 63418 |
| 2026-05-21 | 51.67 | $51.77 | 35426 |
| 2026-05-20 | 51.67 | $51.68 | 71000 |
| 2026-05-19 | 51.69 | $51.28 | 45235 |
| 2026-05-18 | 51.85 | $51.67 | 50025 |
| 2026-05-15 | 51.92 | $51.62 | 114438 |
| 2026-05-14 | 52.03 | $52.01 | 27107 |
| 2026-05-13 | 52.03 | $51.93 | 21200 |
| 2026-05-12 | 52.06 | $51.87 | 45444 |
| 2026-05-11 | 52.11 | $52.05 | 37500 |
| 2026-05-08 | 52.11 | $52.25 | 30100 |
| 2026-05-07 | 52.06 | $52.08 | 27700 |
| 2026-05-06 | 52.04 | $52.22 | 25600 |
| 2026-05-05 | 51.98 | $51.94 | 51602 |
| 2026-05-04 | 51.99 | $51.85 | 32529 |
| 2026-05-01 | 52.03 | $51.98 | 27606 |
| 2026-04-30 | 52.04 | $51.94 | 34500 |
| 2026-04-29 | 52.06 | $51.75 | 30200 |
| 2026-04-28 | 52.15 | $51.95 | 35136 |
| 2026-04-27 | 52.19 | $52.03 | 27624 |
| 2026-04-24 | 52.21 | $52.16 | 33017 |
| 2026-04-23 | 52.19 | $52.09 | 44900 |
| 2026-04-22 | 52.20 | $52.15 | 38000 |
| 2026-04-21 | 52.18 | $52.08 | 47002 |
| 2026-04-20 | 52.17 | $52.24 | 41100 |
| 2026-04-17 | 52.12 | $52.28 | 31701 |
| 2026-04-16 | 52.03 | $52.00 | 45218 |
| 2026-04-15 | 52.02 | $52.10 | 14100 |
| 2026-04-14 | 51.97 | $52.19 | 28146 |
| 2026-04-13 | 51.87 | $52.00 | 73705 |
| 2026-04-10 | 51.82 | $51.92 | 50743 |
| 2026-04-09 | 51.79 | $52.06 | 36906 |
| 2026-04-08 | 51.70 | $52.09 | 38442 |
| 2026-04-07 | 51.58 | $51.78 | 55149 |
| 2026-04-06 | 51.54 | $51.78 | 43738 |
| 2026-04-02 | 51.49 | $51.83 | 16520 |
| 2026-04-01 | 51.41 | $51.77 | 21811 |
| 2026-03-31 | 51.35 | $51.74 | 33300 |
| 2026-03-30 | 51.28 | $51.45 | 37700 |
| 2026-03-27 | 51.29 | $51.22 | 21000 |
| 2026-03-26 | 51.39 | $51.37 | 72800 |
| 2026-03-25 | 51.46 | $51.68 | 27700 |
| 2026-03-24 | 51.46 | $51.43 | 19500 |
| 2026-03-23 | 51.54 | $51.58 | 35800 |
| 2026-03-20 | 51.59 | $51.35 | 36025 |
| 2026-03-19 | 51.73 | $51.82 | 24216 |
| 2026-03-18 | 51.76 | $51.74 | 25000 |
| 2026-03-17 | 51.82 | $51.93 | 58900 |
| 2026-03-16 | 51.85 | $51.75 | 38000 |
| 2026-03-13 | 51.93 | $51.56 | 33300 |
| 2026-03-12 | 52.10 | $51.65 | 95530 |
| 2026-03-11 | 52.28 | $51.91 | 41800 |
| 2026-03-10 | 52.42 | $52.19 | 31118 |
| 2026-03-09 | 52.50 | $52.35 | 37702 |
| 2026-03-06 | 52.54 | $52.17 | 22400 |
| 2026-03-05 | 52.65 | $52.31 | 41602 |
| 2026-03-04 | 52.74 | $52.51 | 37500 |
| 2026-03-03 | 52.78 | $52.52 | 36700 |
| 2026-03-02 | 52.83 | $52.59 | 27000 |
| 2026-02-27 | 52.86 | $52.83 | 26311 |
| 2026-02-26 | 52.81 | $52.79 | 45503 |
| 2026-02-25 | 52.77 | $52.70 | 61025 |
| 2026-02-24 | 52.74 | $52.70 | 19624 |
| 2026-02-23 | 52.70 | $52.73 | 61500 |
| 2026-02-20 | 52.64 | $52.63 | 22400 |
| 2026-02-19 | 52.59 | $52.61 | 26400 |
| 2026-02-18 | 52.54 | $52.56 | 18100 |
| 2026-02-17 | 52.48 | $52.59 | 27609 |
| 2026-02-13 | 52.41 | $52.55 | 54349 |
| 2026-02-12 | 52.32 | $52.46 | 38341 |
| 2026-02-11 | 52.25 | $52.28 | 38413 |
| 2026-02-10 | 52.21 | $52.25 | 40800 |
| 2026-02-09 | 52.18 | $52.19 | 63007 |
| 2026-02-06 | 52.15 | $52.20 | 49000 |
| 2026-02-05 | 52.12 | $52.20 | 33910 |
| 2026-02-04 | 52.07 | $52.03 | 29529 |
| 2026-02-03 | 52.07 | $52.02 | 38229 |
| 2026-02-02 | 52.07 | $52.03 | 50700 |
| 2026-01-30 | 52.07 | $52.09 | 13500 |
| 2026-01-29 | 52.05 | $52.09 | 22700 |
| 2026-01-28 | 52.02 | $52.01 | 62426 |
| 2026-01-27 | 52.02 | $52.03 | 22727 |
| 2026-01-26 | 52.00 | $52.10 | 64200 |
| 2026-01-23 | 51.96 | $51.98 | 29128 |
| 2026-01-22 | 51.95 | $51.94 | 46602 |
| 2026-01-21 | 51.95 | $51.79 | 170000 |
| 2026-01-20 | 52.00 | $51.83 | 41300 |
| 2026-01-16 | 52.04 | $52.02 | 17245 |
| 2026-01-15 | 52.03 | $52.10 | 31102 |
| 2026-01-14 | 52.00 | $52.16 | 36521 |
| 2026-01-13 | 51.94 | $52.04 | 58400 |
| 2026-01-12 | 51.91 | $52.01 | 39714 |
| 2026-01-09 | 51.88 | $52.04 | 25023 |
| 2026-01-08 | 51.84 | $51.98 | 32000 |
| 2026-01-07 | 51.80 | $52.03 | 37541 |
| 2026-01-06 | 51.75 | $51.89 | 33100 |
| 2026-01-05 | 51.73 | $51.87 | 97000 |
| 2026-01-02 | 51.71 | $51.73 | 28306 |
| 2025-12-31 | 51.74 | $51.80 | 49500 |
| 2025-12-30 | 51.76 | $51.91 | 27011 |
| 2025-12-29 | 51.75 | $51.96 | 37900 |
| 2025-12-26 | 51.73 | $51.94 | 20100 |
| 2025-12-24 | 51.71 | $51.93 | 19722 |
| 2025-12-23 | 51.70 | $51.80 | 42413 |
| 2025-12-22 | 51.73 | $51.68 | 68200 |
| 2025-12-19 | 51.81 | $51.70 | 65500 |
| 2025-12-18 | 51.90 | $51.83 | 72110 |
| 2025-12-17 | 51.98 | $51.74 | 49900 |
| 2025-12-16 | 52.10 | $51.78 | 44423 |
| 2025-12-15 | 52.25 | $52.29 | 74600 |
| 2025-12-12 | 52.27 | $52.25 | 28600 |
| 2025-12-11 | 52.31 | $52.36 | 19903 |
| 2025-12-10 | 52.32 | $52.40 | 30730 |
| 2025-12-09 | 52.33 | $52.28 | 31302 |
| 2025-12-08 | 52.38 | $52.32 | 23900 |
| 2025-12-05 | 52.43 | $52.41 | 23031 |
| 2025-12-04 | 52.47 | $52.51 | 31711 |
| 2025-12-03 | 52.48 | $52.61 | 21700 |
| 2025-12-02 | 52.47 | $52.54 | 32500 |
| 2025-12-01 | 52.49 | $52.53 | 44324 |
| 2025-11-28 | 52.51 | $52.71 | 10900 |
| 2025-11-26 | 52.48 | $52.76 | 23500 |
| 2025-11-25 | 52.44 | $52.69 | 37800 |
| 2025-11-24 | 52.41 | $52.59 | 83600 |
| 2025-11-21 | 52.41 | $52.47 | 56213 |
| 2025-11-20 | 52.45 | $52.38 | 40839 |
| 2025-11-19 | 52.53 | $52.33 | 36188 |
| 2025-11-18 | 52.65 | $52.33 | 56700 |
| 2025-11-17 | 52.81 | $52.79 | 68148 |
| 2025-11-14 | 52.85 | $52.81 | 45400 |
| 2025-11-13 | 52.90 | $52.95 | 15700 |
| 2025-11-12 | 52.91 | $53.05 | 32438 |
| 2025-11-11 | 52.90 | $53.07 | 12644 |
| 2025-11-10 | 52.89 | $52.94 | 46100 |
| 2025-11-07 | 52.91 | $52.97 | 51734 |
| 2025-11-06 | 52.93 | $53.02 | 17909 |
| 2025-11-05 | 52.95 | $52.87 | 20843 |
| 2025-11-04 | 53.02 | $52.99 | 22132 |
| 2025-11-03 | 53.07 | $52.92 | 25208 |
| 2025-10-31 | 53.15 | $53.08 | 21548 |
| 2025-10-30 | 53.20 | $53.10 | 70900 |
| 2025-10-29 | 53.26 | $53.09 | 22419 |
| 2025-10-28 | 53.33 | $53.27 | 26200 |
| 2025-10-27 | 53.37 | $53.29 | 203223 |
| 2025-10-24 | 53.40 | $53.23 | 27800 |
| 2025-10-23 | 53.47 | $53.16 | 52406 |
| 2025-10-22 | 53.57 | $53.26 | 22148 |
| 2025-10-21 | 53.65 | $53.26 | 16000 |
| 2025-10-20 | 53.75 | $53.84 | 7011 |
| 2025-10-17 | 53.69 | $53.80 | 25421 |
| 2025-10-16 | 53.63 | $53.82 | 43300 |
| 2025-10-15 | 53.54 | $53.68 | 10500 |
| 2025-10-14 | 53.48 | $53.67 | 31801 |
| 2025-10-13 | 53.40 | $53.49 | 27437 |
| 2025-10-10 | 53.37 | $53.36 | 15032 |
| 2025-10-09 | 53.36 | $53.30 | 16500 |
| 2025-10-08 | 53.37 | $53.36 | 5300 |
| 2025-10-07 | 53.37 | $53.34 | 37045 |
| 2025-10-06 | 53.36 | $53.25 | 56400 |
| 2025-10-03 | 53.39 | $53.39 | 17843 |
| 2025-10-02 | 53.37 | $53.41 | 8100 |
| 2025-10-01 | 53.34 | $53.35 | 28000 |
| 2025-09-30 | 53.32 | $53.27 | 27200 |
| 2025-09-29 | 53.32 | $53.29 | 16200 |
| 2025-09-26 | 53.32 | $53.16 | 8800 |
| 2025-09-25 | 53.35 | $53.14 | 35830 |
| 2025-09-24 | 53.39 | $53.19 | 26907 |
| 2025-09-23 | 53.42 | $53.31 | 29147 |
| 2025-09-22 | 53.42 | $53.22 | 30312 |
| 2025-09-19 | 53.45 | $53.30 | 77934 |
| 2025-09-18 | 53.45 | $53.32 | 156600 |
| 2025-09-17 | 53.43 | $53.35 | 113937 |
| 2025-09-16 | 53.41 | $53.41 | 108300 |
| 2025-09-15 | 53.35 | $53.39 | 62733 |
| 2025-09-12 | 53.28 | $53.32 | 72000 |
| 2025-09-11 | 53.22 | $53.43 | 116000 |
| 2025-09-10 | 53.10 | $53.29 | 50100 |
| 2025-09-09 | 53.00 | $53.20 | 93848 |
| 2025-09-08 | 52.91 | $53.24 | 26500 |
| 2025-09-05 | 52.77 | $53.10 | 6800 |
| 2025-09-04 | 52.66 | $52.83 | 16800 |
| 2025-09-03 | 52.60 | $52.62 | 9800 |
| 2025-09-02 | 52.59 | $52.45 | 39800 |
| 2025-08-29 | 52.64 | $52.64 | 26300 |
| 2025-08-28 | 52.63 | $52.66 | 49533 |
| 2025-08-27 | 52.62 | $52.63 | 28205 |
| 2025-08-26 | 52.61 | $52.57 | 16000 |
| 2025-08-25 | 52.62 | $52.62 | 17700 |
| 2025-08-22 | 52.61 | $52.65 | 20532 |
| 2025-08-21 | 52.60 | $52.45 | 11706 |
| 2025-08-20 | 52.64 | $52.59 | 25205 |
| 2025-08-19 | 52.64 | $52.53 | 13300 |
| 2025-08-18 | 52.67 | $52.53 | 31233 |
| 2025-08-15 | 52.69 | $52.53 | 9600 |
| 2025-08-14 | 52.73 | $52.65 | 26800 |
| 2025-08-13 | 52.72 | $52.76 | 36600 |
| 2025-08-12 | 52.68 | $52.57 | 17543 |
| 2025-08-11 | 52.69 | $52.64 | 51644 |
| 2025-08-08 | 52.68 | $52.61 | 11400 |
| 2025-08-07 | 52.67 | $52.68 | 16121 |
| 2025-08-06 | 52.64 | $52.63 | 22700 |
| 2025-08-05 | 52.60 | $52.73 | 25800 |
| 2025-08-04 | 52.53 | $52.73 | 39819 |
| 2025-08-01 | 52.44 | $52.70 | 26200 |
| 2025-07-31 | 52.34 | $52.37 | 16100 |
| 2025-07-30 | 52.32 | $52.36 | 22117 |
| 2025-07-29 | 52.30 | $52.46 | 19600 |
| 2025-07-28 | 52.24 | $52.38 | 23200 |
| 2025-07-25 | 52.19 | $52.26 | 15900 |
| 2025-07-24 | 52.17 | $52.19 | 41000 |
| 2025-07-23 | 52.16 | $52.20 | 31100 |
| 2025-07-22 | 52.15 | $52.34 | 19900 |
| 2025-07-21 | 52.10 | $52.28 | 19900 |
| 2025-07-18 | 52.05 | $52.05 | 14100 |
| 2025-07-17 | 52.06 | $52.02 | 38315 |
| 2025-07-16 | 52.09 | $51.95 | 21640 |
| 2025-07-15 | 52.14 | $51.85 | 27509 |
| 2025-07-14 | 52.24 | $52.01 | 16115 |
| 2025-07-11 | 52.30 | $52.05 | 122803 |
| 2025-07-10 | 52.37 | $52.23 | 46341 |
| 2025-07-09 | 52.39 | $52.27 | 21443 |
| 2025-07-08 | 52.39 | $52.10 | 17100 |
| 2025-07-07 | 52.46 | $52.24 | 46311 |
| 2025-07-03 | 52.48 | $52.38 | 14600 |
| 2025-07-02 | 52.47 | $52.33 | 25121 |
| 2025-07-01 | 52.46 | $52.49 | 27600 |
| 2025-06-30 | 52.40 | $52.43 | 49444 |
| 2025-06-27 | 52.34 | $52.30 | 22948 |
| 2025-06-26 | 52.31 | $52.38 | 19400 |
| 2025-06-25 | 52.24 | $52.33 | 15700 |
| 2025-06-24 | 52.16 | $52.26 | 26300 |
| 2025-06-23 | 52.09 | $52.13 | 32000 |
| 2025-06-20 | 52.03 | $52.05 | 39700 |
| 2025-06-18 | 51.99 | $51.99 | 45526 |
| 2025-06-17 | 51.96 | $51.90 | 21602 |
| 2025-06-16 | 51.95 | $51.86 | 31026 |
| 2025-06-13 | 51.94 | $51.90 | 14800 |
| 2025-06-12 | 51.92 | $52.08 | 12200 |
| 2025-06-11 | 51.83 | $51.92 | 31700 |
| 2025-06-10 | 51.77 | $51.78 | 20613 |
| 2025-06-09 | 51.74 | $51.70 | 28504 |
| 2025-06-06 | 51.73 | $51.62 | 19713 |
| 2025-06-05 | 51.73 | $51.79 | 29904 |
| 2025-06-04 | 51.69 | $51.87 | 25043 |
| 2025-06-03 | 51.60 | $51.70 | 29800 |
| 2025-06-02 | 51.55 | $51.62 | 30000 |
| 2025-05-30 | 51.52 | $51.73 | 52104 |
| 2025-05-29 | 51.44 | $51.62 | 15801 |
| 2025-05-28 | 51.37 | $51.52 | 11000 |
| 2025-05-27 | 51.33 | $51.54 | 41300 |
| 2025-05-23 | 51.27 | $51.34 | 88333 |
| 2025-05-22 | 51.26 | $51.16 | 18100 |
| 2025-05-21 | 51.30 | $51.02 | 72600 |
| 2025-05-20 | 51.41 | $51.39 | 17700 |
| 2025-05-19 | 51.41 | $51.45 | 35623 |
| 2025-05-16 | 51.40 | $51.46 | 10717 |
| 2025-05-15 | 51.38 | $51.40 | 17921 |
| 2025-05-14 | 51.38 | $51.13 | 42200 |
| 2025-05-13 | 51.46 | $51.27 | 18013 |
| 2025-05-12 | 51.52 | $51.31 | 38400 |
| 2025-05-09 | 51.57 | $51.42 | 11200 |
| 2025-05-08 | 51.60 | $51.43 | 27905 |
| 2025-05-07 | 51.64 | $51.75 | 20800 |
| 2025-05-06 | 51.57 | $51.51 | 72200 |
| 2025-05-05 | 51.57 | $51.42 | 17639 |
| 2025-05-02 | 51.59 | $51.50 | 17700 |
| 2025-05-01 | 51.59 | $51.62 | 7100 |
| 2025-04-30 | 51.55 | $51.76 | 14300 |
| 2025-04-29 | 51.46 | $51.71 | 18330 |
| 2025-04-28 | 51.36 | $51.60 | 24441 |
| 2025-04-25 | 51.27 | $51.66 | 20814 |
| 2025-04-24 | 51.15 | $51.48 | 24200 |
| 2025-04-23 | 51.06 | $51.17 | 22112 |
| 2025-04-22 | 51.04 | $51.15 | 13500 |
| 2025-04-21 | 51.03 | $50.96 | 53500 |
| 2025-04-17 | 51.08 | $51.30 | 8200 |
| 2025-04-16 | 51.04 | $51.34 | 14000 |
| 2025-04-15 | 50.97 | $51.11 | 45200 |
| 2025-04-14 | 50.97 | $50.98 | 20841 |
| 2025-04-11 | 51.01 | $50.72 | 47807 |
| 2025-04-10 | 51.14 | $50.84 | 62100 |
| 2025-04-09 | 51.27 | $50.95 | 30749 |
| 2025-04-08 | 51.39 | $50.86 | 41600 |
| 2025-04-07 | 51.56 | $51.20 | 90700 |
| 2025-04-04 | 51.67 | $51.88 | 35900 |
| 2025-04-03 | 51.58 | $51.88 | 44500 |
| 2025-04-02 | 51.47 | $51.61 | 52407 |
| 2025-04-01 | 51.43 | $51.63 | 16100 |
| 2025-03-31 | 51.36 | $51.50 | 30527 |
| 2025-03-28 | 51.33 | $51.46 | 18800 |
| 2025-03-27 | 51.30 | $51.16 | 10100 |
| 2025-03-26 | 51.36 | $51.19 | 68446 |
| 2025-03-25 | 51.42 | $51.32 | 17919 |
| 2025-03-24 | 51.46 | $51.37 | 13700 |
| 2025-03-21 | 51.48 | $51.56 | 36200 |
| 2025-03-20 | 51.46 | $51.55 | 34134 |
| 2025-03-19 | 51.43 | $51.54 | 34000 |
| 2025-03-18 | 51.39 | $51.44 | 13848 |
| 2025-03-17 | 51.38 | $51.38 | 27600 |
| 2025-03-14 | 51.39 | $51.29 | 30600 |
| 2025-03-13 | 51.43 | $51.30 | 234601 |
| 2025-03-12 | 51.47 | $51.22 | 18300 |
| 2025-03-11 | 51.55 | $51.27 | 65843 |
| 2025-03-10 | 51.63 | $51.49 | 29100 |
| 2025-03-07 | 51.65 | $51.30 | 24100 |
| 2025-03-06 | 51.74 | $51.39 | 35710 |
| 2025-03-05 | 51.81 | $51.50 | 48000 |
| 2025-03-04 | 51.86 | $51.70 | 29800 |
| 2025-03-03 | 51.86 | $51.96 | 20000 |
| 2025-02-28 | 51.76 | $51.87 | 19312 |
| 2025-02-27 | 51.68 | $51.69 | 11000 |
| 2025-02-26 | 51.62 | $51.82 | 12600 |
| 2025-02-25 | 51.52 | $51.72 | 18300 |
| 2025-02-24 | 51.41 | $51.43 | 40400 |
| 2025-02-21 | 51.38 | $51.44 | 32400 |
| 2025-02-20 | 51.33 | $51.17 | 20800 |
| 2025-02-19 | 51.36 | $51.17 | 49239 |
| 2025-02-18 | 51.39 | $51.16 | 31633 |
| 2025-02-14 | 51.42 | $51.41 | 15735 |
| 2025-02-13 | 51.39 | $51.35 | 26900 |
| 2025-02-12 | 51.36 | $51.01 | 9200 |
| 2025-02-11 | 51.43 | $51.21 | 30907 |
| 2025-02-10 | 51.45 | $51.30 | 20127 |
| 2025-02-07 | 51.45 | $51.40 | 23913 |
| 2025-02-06 | 51.40 | $51.50 | 14800 |
| 2025-02-05 | 51.32 | $51.52 | 16700 |
| 2025-02-04 | 51.21 | $51.27 | 18800 |
| 2025-02-03 | 51.15 | $51.23 | 31040 |
| 2025-01-31 | 51.08 | $51.17 | 158425 |
| 2025-01-30 | 51.03 | $51.19 | 28504 |
| 2025-01-29 | 50.95 | $51.08 | 14400 |
| 2025-01-28 | 50.89 | $51.12 | 23800 |
| 2025-01-27 | 50.81 | $51.13 | 35246 |
| 2025-01-24 | 50.70 | $50.92 | 23019 |
| 2025-01-23 | 50.64 | $50.84 | 26642 |
| 2025-01-22 | 50.60 | $50.92 | 10200 |
| 2025-01-21 | 50.52 | $51.02 | 55400 |
| 2025-01-17 | 50.40 | $50.80 | 23105 |
| 2025-01-16 | 50.33 | $50.77 | 37000 |
| 2025-01-15 | 50.26 | $50.63 | 17100 |
| 2025-01-14 | 50.22 | $50.20 | 17800 |
| 2025-01-13 | 50.32 | $50.26 | 43448 |
| 2025-01-10 | 50.43 | $50.34 | 25646 |
| 2025-01-08 | 50.54 | $50.61 | 272800 |
| 2025-01-07 | 50.60 | $50.64 | 36100 |
| 2025-01-06 | 50.67 | $50.81 | 36523 |
| 2025-01-03 | 50.70 | $50.85 | 20600 |
| 2025-01-02 | 50.74 | $50.95 | 46900 |
| 2024-12-31 | 50.76 | $50.94 | 44760 |
| 2024-12-30 | 50.80 | $50.99 | 76613 |
| 2024-12-27 | 50.83 | $50.81 | 36600 |
| 2024-12-26 | 50.94 | $50.98 | 53300 |
| 2024-12-24 | 51.02 | $50.95 | 41540 |
| 2024-12-23 | 51.14 | $50.86 | 59500 |
| 2024-12-20 | 51.32 | $50.97 | 97515 |
| 2024-12-19 | 51.51 | $50.82 | 88423 |
| 2024-12-18 | 51.79 | $50.99 | 41042 |
| 2024-12-17 | 52.08 | $51.31 | 43610 |
| 2024-12-16 | 52.33 | $52.08 | 46400 |
| 2024-12-13 | 52.40 | $52.02 | 30100 |
| 2024-12-12 | 52.49 | $52.17 | 49647 |
| 2024-12-11 | 52.56 | $52.46 | 85700 |
| 2024-12-10 | 52.55 | $52.54 | 55800 |
| 2024-12-09 | 52.51 | $52.52 | 53617 |
| 2024-12-06 | 52.47 | $52.61 | 19700 |
| 2024-12-05 | 52.38 | $52.50 | 36400 |
| 2024-12-04 | 52.31 | $52.58 | 34400 |
| 2024-12-03 | 52.19 | $52.36 | 30200 |
| 2024-12-02 | 52.12 | $52.44 | 25724 |
| 2024-11-29 | 52.01 | $52.39 | 14043 |
| 2024-11-27 | 51.89 | $52.19 | 22500 |
| 2024-11-26 | 51.81 | $52.05 | 58434 |
| 2024-11-25 | 51.76 | $52.08 | 27646 |
| 2024-11-22 | 51.69 | $51.67 | 58834 |
| 2024-11-21 | 51.73 | $51.62 | 32200 |
| 2024-11-20 | 51.81 | $51.64 | 30346 |
| 2024-11-19 | 51.90 | $51.77 | 52914 |
| 2024-11-18 | 51.97 | $52.08 | 33938 |
| 2024-11-15 | 51.97 | $52.08 | 24346 |
| 2024-11-14 | 51.96 | $51.98 | 28949 |
| 2024-11-13 | 51.98 | $51.95 | 21603 |
| 2024-11-12 | 52.03 | $52.00 | 36519 |
| 2024-11-11 | 52.07 | $52.31 | 34145 |
| 2024-11-08 | 52.02 | $52.38 | 41339 |
| 2024-11-07 | 51.95 | $52.23 | 27200 |
| 2024-11-06 | 51.91 | $51.95 | 21100 |
| 2024-11-05 | 51.95 | $52.21 | 24500 |
| 2024-11-04 | 51.92 | $52.02 | 43525 |
| 2024-11-01 | 51.96 | $51.95 | 23226 |
| 2024-10-31 | 52.03 | $52.12 | 45700 |
| 2024-10-30 | 52.06 | $52.14 | 41240 |
| 2024-10-29 | 52.10 | $52.17 | 27645 |
| 2024-10-28 | 52.14 | $52.19 | 26617 |
| 2024-10-25 | 52.19 | $52.22 | 17800 |
| 2024-10-24 | 52.25 | $52.26 | 10900 |
| 2024-10-23 | 52.31 | $52.15 | 26100 |
| 2024-10-22 | 52.42 | $52.25 | 36506 |
| 2024-10-21 | 52.53 | $52.35 | 43500 |
| 2024-10-18 | 52.63 | $52.71 | 14829 |
| 2024-10-17 | 52.64 | $52.65 | 21501 |
| 2024-10-16 | 52.68 | $52.89 | 37443 |
| 2024-10-15 | 52.65 | $52.78 | 34818 |
| 2024-10-14 | 52.65 | $52.67 | 27044 |
| 2024-10-11 | 52.69 | $52.64 | 25100 |
| 2024-10-10 | 52.75 | $52.66 | 33917 |
| 2024-10-09 | 52.81 | $52.62 | 28800 |
| 2024-10-08 | 52.91 | $52.77 | 25300 |
| 2024-10-07 | 52.98 | $52.68 | 63500 |
| 2024-10-04 | 53.10 | $52.79 | 67000 |
| 2024-10-03 | 53.20 | $53.03 | 19447 |
| 2024-10-02 | 53.25 | $53.18 | 121737 |
| 2024-10-01 | 53.26 | $53.31 | 67821 |
| 2024-09-30 | 53.23 | $53.17 | 44400 |
| 2024-09-27 | 53.24 | $53.19 | 22046 |
| 2024-09-26 | 53.24 | $53.07 | 48500 |
| 2024-09-25 | 53.28 | $53.05 | 29449 |
| 2024-09-24 | 53.32 | $53.25 | 23100 |
| 2024-09-23 | 53.31 | $53.12 | 14500 |
| 2024-09-20 | 53.34 | $53.20 | 14700 |
| 2024-09-19 | 53.34 | $53.20 | 88242 |
| 2024-09-18 | 53.34 | $53.19 | 10900 |
| 2024-09-17 | 53.34 | $53.35 | 26900 |
| 2024-09-16 | 53.29 | $53.38 | 19122 |
| 2024-09-13 | 53.20 | $53.24 | 17600 |
| 2024-09-12 | 53.14 | $53.13 | 12507 |
| 2024-09-11 | 53.10 | $53.18 | 25307 |
| 2024-09-10 | 53.02 | $53.12 | 55400 |
| 2024-09-09 | 52.95 | $52.99 | 29600 |
| 2024-09-06 | 52.89 | $52.92 | 24600 |
| 2024-09-05 | 52.84 | $52.92 | 27922 |
| 2024-09-04 | 52.78 | $52.86 | 41227 |
| 2024-09-03 | 52.72 | $52.59 | 24400 |
| 2024-08-30 | 52.73 | $52.48 | 6400 |
| 2024-08-29 | 52.77 | $52.58 | 11900 |
| 2024-08-28 | 52.79 | $52.60 | 41100 |
| 2024-08-27 | 52.79 | $52.66 | 18500 |
| 2024-08-26 | 52.78 | $52.68 | 15000 |
| 2024-08-23 | 52.75 | $52.77 | 14824 |
| 2024-08-22 | 52.68 | $52.54 | 26200 |
| 2024-08-21 | 52.66 | $52.71 | 25100 |
| 2024-08-20 | 52.58 | $52.56 | 21333 |
| 2024-08-19 | 52.53 | $52.52 | 24944 |
| 2024-08-16 | 52.47 | $52.45 | 13927 |
| 2024-08-15 | 52.42 | $52.34 | 14700 |
| 2024-08-14 | 52.39 | $52.55 | 20800 |
| 2024-08-13 | 52.28 | $52.39 | 13220 |
| 2024-08-12 | 52.19 | $52.18 | 21313 |
| 2024-08-09 | 52.14 | $52.13 | 7920 |
| 2024-08-08 | 52.10 | $51.98 | 17100 |
| 2024-08-07 | 52.09 | $51.96 | 12800 |
| 2024-08-06 | 52.08 | $52.04 | 15629 |
| 2024-08-05 | 52.04 | $52.34 | 20200 |
| 2024-08-02 | 51.89 | $52.48 | 75125 |
| 2024-08-01 | 51.67 | $51.98 | 35700 |
| 2024-07-31 | 51.55 | $51.80 | 13500 |
| 2024-07-30 | 51.46 | $51.58 | 18600 |
| 2024-07-29 | 51.42 | $51.55 | 31400 |
| 2024-07-26 | 51.38 | $51.49 | 7200 |
| 2024-07-25 | 51.35 | $51.32 | 15406 |
| 2024-07-24 | 51.37 | $51.16 | 12634 |
| 2024-07-23 | 51.45 | $51.33 | 22802 |
| 2024-07-22 | 51.48 | $51.33 | 30000 |
| 2024-07-19 | 51.53 | $51.32 | 5900 |
| 2024-07-18 | 51.58 | $51.48 | 12300 |
| 2024-07-17 | 51.60 | $51.57 | 21844 |
| 2024-07-16 | 51.59 | $51.53 | 75230 |
| 2024-07-15 | 51.58 | $51.62 | 15308 |
| 2024-07-12 | 51.55 | $51.74 | 12900 |
| 2024-07-11 | 51.47 | $51.67 | 8228 |
| 2024-07-10 | 51.39 | $51.51 | 20100 |
| 2024-07-09 | 51.35 | $51.37 | 19224 |
| 2024-07-08 | 51.34 | $51.51 | 19816 |
| 2024-07-05 | 51.29 | $51.45 | 23924 |
| 2024-07-03 | 51.24 | $51.31 | 19600 |
| 2024-07-02 | 51.23 | $51.06 | 27037 |
| 2024-07-01 | 51.29 | $50.92 | 56712 |
| 2024-06-28 | 51.41 | $51.10 | 31724 |
| 2024-06-27 | 51.50 | $51.34 | 28300 |
| 2024-06-26 | 51.53 | $51.27 | 33100 |
| 2024-06-25 | 51.59 | $51.43 | 7811 |
| 2024-06-24 | 51.61 | $51.46 | 29300 |
| 2024-06-21 | 51.61 | $51.52 | 12533 |
| 2024-06-20 | 51.60 | $51.46 | 26200 |
| 2024-06-18 | 51.60 | $51.78 | 11600 |
| 2024-06-17 | 51.50 | $51.50 | 12041 |
| 2024-06-14 | 51.46 | $51.64 | 21100 |
| 2024-06-13 | 51.37 | $51.60 | 16002 |
| 2024-06-12 | 51.26 | $51.39 | 33700 |
| 2024-06-11 | 51.20 | $51.19 | 24246 |
| 2024-06-10 | 51.19 | $51.01 | 17000 |
| 2024-06-07 | 51.23 | $51.13 | 25900 |
| 2024-06-06 | 51.23 | $51.43 | 21612 |
| 2024-06-05 | 51.15 | $51.39 | 16400 |
| 2024-06-04 | 51.05 | $51.37 | 41642 |
| 2024-06-03 | 50.94 | $51.14 | 40000 |
| 2024-05-31 | 50.88 | $50.91 | 32126 |
| 2024-05-30 | 50.89 | $50.73 | 43900 |
| 2024-05-29 | 50.94 | $50.56 | 29200 |
| 2024-05-28 | 51.07 | $50.78 | 18100 |
| 2024-05-24 | 51.15 | $50.97 | 32200 |
| 2024-05-23 | 51.19 | $50.94 | 78200 |
| 2024-05-22 | 51.24 | $51.01 | 27306 |
| 2024-05-21 | 51.29 | $51.12 | 23500 |
| 2024-05-20 | 51.30 | $51.22 | 20300 |
| 2024-05-17 | 51.29 | $51.24 | 12346 |
| 2024-05-16 | 51.26 | $51.34 | 16100 |
| 2024-05-15 | 51.19 | $51.43 | 31747 |
| 2024-05-14 | 51.08 | $51.15 | 16520 |
| 2024-05-13 | 51.03 | $51.08 | 16403 |
| 2024-05-10 | 50.99 | $51.05 | 39248 |
| 2024-05-09 | 50.95 | $51.13 | 13900 |
| 2024-05-08 | 50.88 | $51.10 | 8700 |
| 2024-05-07 | 50.79 | $51.20 | 52800 |
| 2024-05-06 | 50.67 | $51.13 | 34406 |
| 2024-05-03 | 50.53 | $50.97 | 14600 |
| 2024-05-02 | 50.42 | $50.78 | 17146 |
| 2024-05-01 | 50.35 | $50.62 | 53220 |
| 2024-04-30 | 50.32 | $50.41 | 16000 |
| 2024-04-29 | 50.35 | $50.62 | 9807 |
| 2024-04-26 | 50.33 | $50.46 | 43920 |
| 2024-04-25 | 50.37 | $50.30 | 46210 |
| 2024-04-24 | 50.46 | $50.47 | 7941 |
| 2024-04-23 | 50.53 | $50.65 | 5648 |
| 2024-04-22 | 50.55 | $50.64 | 9039 |
| 2024-04-19 | 50.60 | $50.57 | 18600 |
| 2024-04-18 | 50.68 | $50.55 | 19100 |
| 2024-04-17 | 50.78 | $50.66 | 12838 |
| 2024-04-16 | 50.88 | $50.48 | 8248 |
| 2024-04-15 | 51.07 | $50.77 | 26745 |
| 2024-04-12 | 51.20 | $51.12 | 7700 |
| 2024-04-11 | 51.25 | $50.98 | 13800 |
| 2024-04-10 | 51.36 | $51.27 | 14900 |
| 2024-04-09 | 51.41 | $51.39 | 17009 |
| 2024-04-08 | 51.43 | $51.35 | 50400 |
| 2024-04-05 | 51.46 | $51.27 | 16800 |
| 2024-04-04 | 51.53 | $51.49 | 169908 |
| 2024-04-03 | 51.54 | $51.46 | 49118 |
| 2024-04-02 | 51.56 | $51.38 | 36200 |
| 2024-04-01 | 51.61 | $51.43 | 48000 |
| 2024-03-28 | 51.66 | $51.78 | 19527 |
| 2024-03-27 | 51.61 | $51.73 | 32800 |
| 2024-03-26 | 51.56 | $51.55 | 11840 |
| 2024-03-25 | 51.55 | $51.55 | 20800 |
| 2024-03-22 | 51.54 | $51.66 | 52512 |
| 2024-03-21 | 51.50 | $51.41 | 74430 |
| 2024-03-20 | 51.52 | $51.44 | 6616 |
| 2024-03-19 | 51.55 | $51.31 | 21335 |
| 2024-03-18 | 51.61 | $51.40 | 24320 |
| 2024-03-15 | 51.66 | $51.45 | 13606 |
| 2024-03-14 | 51.71 | $51.47 | 590108 |
| 2024-03-13 | 51.75 | $51.68 | 62200 |
| 2024-03-12 | 51.74 | $51.77 | 16900 |
| 2024-03-11 | 51.69 | $51.87 | 21248 |
| 2024-03-08 | 51.60 | $51.84 | 10800 |
| 2024-03-07 | 51.49 | $51.81 | 36405 |
| 2024-03-06 | 51.37 | $51.67 | 8726 |
| 2024-03-05 | 51.27 | $51.55 | 24243 |
| 2024-03-04 | 51.19 | $51.38 | 32100 |
| 2024-03-01 | 51.14 | $51.38 | 11000 |
| 2024-02-29 | 51.08 | $51.22 | 10638 |
| 2024-02-28 | 51.06 | $51.17 | 35914 |
| 2024-02-27 | 51.06 | $51.14 | 44807 |
| 2024-02-26 | 51.07 | $51.17 | 27900 |
| 2024-02-23 | 51.07 | $51.26 | 24000 |
| 2024-02-22 | 51.04 | $51.15 | 25012 |
| 2024-02-21 | 51.05 | $51.08 | 25422 |
| 2024-02-20 | 51.08 | $51.15 | 198324 |
| 2024-02-16 | 51.10 | $51.11 | 5100 |
| 2024-02-15 | 51.15 | $51.26 | 20600 |
| 2024-02-14 | 51.15 | $51.11 | 26800 |
| 2024-02-13 | 51.21 | $50.92 | 11900 |
| 2024-02-12 | 51.34 | $51.27 | 26519 |
| 2024-02-09 | 51.39 | $51.24 | 35100 |
| 2024-02-08 | 51.46 | $51.27 | 16745 |
| 2024-02-07 | 51.54 | $51.44 | 133234 |
| 2024-02-06 | 51.59 | $51.55 | 636900 |
| 2024-02-05 | 51.60 | $51.37 | 1.0M |
| 2024-02-02 | 51.68 | $51.74 | 6900 |
| 2024-02-01 | 51.66 | $52.09 | 11300 |
| 2024-01-31 | 51.52 | $51.84 | 12246 |
| 2024-01-30 | 51.43 | $51.66 | 17904 |
| 2024-01-29 | 51.38 | $51.66 | 22800 |
| 2024-01-26 | 51.32 | $51.41 | 23400 |
| 2024-01-25 | 51.33 | $51.49 | 8800 |
| 2024-01-24 | 51.31 | $51.28 | 25135 |
| 2024-01-23 | 51.36 | $51.32 | 16700 |
| 2024-01-22 | 51.40 | $51.42 | 4621 |
| 2024-01-19 | 51.43 | $51.35 | 7637 |
| 2024-01-18 | 51.48 | $51.29 | 25223 |
| 2024-01-17 | 51.57 | $51.42 | 76500 |
| 2024-01-16 | 51.63 | $51.47 | 29800 |
| 2024-01-12 | 51.69 | $51.79 | 7000 |
| 2024-01-11 | 51.66 | $51.68 | 37520 |
| 2024-01-10 | 51.66 | $51.42 | 40100 |
| 2024-01-09 | 51.73 | $51.53 | 9900 |
| 2024-01-08 | 51.79 | $51.53 | 24720 |
| 2024-01-05 | 51.85 | $51.29 | 20309 |
| 2024-01-04 | 52.00 | $51.45 | 16033 |
| 2024-01-03 | 52.13 | $51.74 | 14243 |
| 2024-01-02 | 52.19 | $51.68 | 15100 |
| 2023-12-29 | 52.28 | $51.90 | 29709 |
| 2023-12-28 | 52.30 | $52.17 | 83516 |
| 2023-12-27 | 52.24 | $52.22 | 28535 |
| 2023-12-26 | 52.14 | $51.91 | 54800 |
| 2023-12-22 | 52.10 | $51.81 | 13944 |
| 2023-12-21 | 52.08 | $51.89 | 46435 |
| 2023-12-20 | 52.03 | $51.83 | 39700 |
| 2023-12-19 | 51.96 | $51.71 | 48409 |
| 2023-12-18 | 51.92 | $51.82 | 49800 |
| 2023-12-15 | 51.81 | $51.99 | 13200 |
| 2023-12-14 | 51.63 | $51.99 | 7303 |
| 2023-12-13 | 51.39 | $51.69 | 11000 |
| 2023-12-12 | 51.19 | $51.10 | 9133 |
| 2023-12-11 | 51.12 | $50.90 | 7614 |
| 2023-12-08 | 51.09 | $50.92 | 4400 |
| 2023-12-07 | 51.04 | $51.15 | 39900 |
| 2023-12-06 | 50.91 | $51.16 | 19400 |
| 2023-12-05 | 50.73 | $50.95 | 6510 |
| 2023-12-04 | 50.58 | $50.61 | 17522 |
| 2023-12-01 | 50.49 | $50.69 | 36832 |
| 2023-11-30 | 50.36 | $50.32 | 13915 |
| 2023-11-29 | 50.31 | $50.48 | 22039 |
| 2023-11-28 | 50.19 | $50.11 | 39640 |
| 2023-11-27 | 50.16 | $49.96 | 1.4M |
| 2023-11-24 | 50.17 | $49.66 | 3748 |
| 2023-11-22 | 50.27 | $49.84 | 39446 |
| 2023-11-21 | 50.33 | $49.78 | 10541 |
| 2023-11-20 | 50.42 | $50.57 | 20400 |
| 2023-11-17 | 50.27 | $50.47 | 12445 |
| 2023-11-16 | 50.11 | $50.36 | 6535 |
| 2023-11-15 | 49.95 | $50.05 | 17709 |
| 2023-11-14 | 49.85 | $50.27 | 6300 |
| 2023-11-13 | 49.66 | $49.73 | 65600 |
| 2023-11-10 | 49.59 | $49.74 | 18700 |
| 2023-11-09 | 49.50 | $49.54 | 48000 |
| 2023-11-08 | 49.45 | $49.95 | 22716 |
| 2023-11-07 | 49.27 | $49.71 | 11401 |
| 2023-11-06 | 49.12 | $49.47 | 16344 |
| 2023-11-03 | 49.01 | $49.66 | 2723 |
| 2023-11-02 | 48.83 | $49.44 | 16700 |
| 2023-11-01 | 48.67 | $49.09 | 13402 |
| 2023-10-31 | 48.60 | $48.70 | 13700 |
| 2023-10-30 | 48.65 | $48.70 | 18200 |
| 2023-10-27 | 48.71 | $48.78 | 6400 |
| 2023-10-26 | 48.77 | $48.82 | 22400 |
| 2023-10-25 | 48.83 | $48.46 | 15600 |
| 2023-10-24 | 49.02 | $48.85 | 8200 |
| 2023-10-23 | 49.14 | $49.27 | 4135 |
| 2023-10-20 | 49.16 | $49.10 | 12500 |
| 2023-10-19 | 49.24 | $48.96 | 13200 |
| 2023-10-18 | 49.39 | $49.11 | 11721 |
| 2023-10-17 | 49.53 | $49.37 | 3142 |
| 2023-10-16 | 49.62 | $49.71 | 5900 |
| 2023-10-13 | 49.62 | $49.94 | 13900 |
| 2023-10-12 | 49.55 | $49.78 | 11624 |
| 2023-10-11 | 49.53 | $50.06 | 10300 |
| 2023-10-10 | 49.42 | $49.71 | 13500 |
| 2023-10-09 | 49.40 | $49.81 | 5911 |
| 2023-10-06 | 49.35 | $49.40 | 18318 |
| 2023-10-05 | 49.42 | $49.52 | 20128 |
| 2023-10-04 | 49.48 | $49.51 | 20600 |
| 2023-10-03 | 49.56 | $49.27 | 14117 |
| 2023-10-02 | 49.75 | $49.59 | 8219 |
| 2023-09-29 | 49.88 | $49.86 | 3338 |
| 2023-09-28 | 49.95 | $49.82 | 15300 |
| 2023-09-27 | 50.06 | $49.81 | 4949 |
| 2023-09-26 | 50.21 | $49.99 | 7218 |
| 2023-09-25 | 50.33 | $50.05 | 19823 |
| 2023-09-22 | 50.46 | $50.35 | 19000 |
| 2023-09-21 | 50.52 | $50.20 | 7300 |
| 2023-09-20 | 50.65 | $50.49 | 7642 |
| 2023-09-19 | 50.72 | $50.39 | 7800 |
| 2023-09-18 | 50.84 | $50.80 | 3400 |
| 2023-09-15 | 50.85 | $50.77 | 7200 |
| 2023-09-14 | 50.87 | $50.91 | 1530 |
| 2023-09-13 | 50.86 | $50.88 | 9900 |
| 2023-09-12 | 50.85 | $50.81 | 3202 |
| 2023-09-11 | 50.86 | $50.82 | 3100 |
| 2023-09-08 | 50.87 | $50.88 | 46000 |
| 2023-09-07 | 50.87 | $50.82 | 9200 |
| 2023-09-06 | 50.88 | $50.66 | 1000 |
| 2023-09-05 | 50.95 | $50.73 | 1400 |
| 2023-09-01 | 51.01 | $51.16 | 28200 |
| 2023-08-31 | 50.94 | $51.19 | 6225 |
| 2023-08-30 | 50.85 | $51.03 | 16040 |
| 2023-08-29 | 50.79 | $51.11 | 7200 |
| 2023-08-28 | 50.70 | $50.89 | 15414 |
| 2023-08-25 | 50.65 | $50.82 | 905 |
| 2023-08-24 | 50.62 | $50.85 | 41424 |
| 2023-08-23 | 50.57 | $50.94 | 10200 |
| 2023-08-22 | 50.49 | $50.55 | 33319 |
| 2023-08-21 | 50.51 | $50.42 | 111444 |
| 2023-08-18 | 50.59 | $50.55 | 15800 |
| 2023-08-17 | 50.64 | $50.46 | 6039 |
| 2023-08-16 | 50.74 | $50.52 | 5044 |
| 2023-08-15 | 50.84 | $50.60 | 25407 |
| 2023-08-14 | 50.94 | $50.75 | 1100 |
| 2023-08-11 | 51.02 | $50.79 | 7327 |
| 2023-08-10 | 51.10 | $51.01 | 7245 |
| 2023-08-09 | 51.13 | $51.21 | 3700 |
| 2023-08-08 | 51.10 | $51.20 | 10800 |
| 2023-08-07 | 51.07 | $50.98 | 12300 |
| 2023-08-04 | 51.10 | $51.15 | 15122 |
| 2023-08-03 | 51.08 | $50.75 | 24100 |
| 2023-08-02 | 51.19 | $51.08 | 13900 |
| 2023-08-01 | 51.22 | $51.00 | 7002 |
| 2023-07-31 | 51.28 | $51.24 | 5700 |
| 2023-07-28 | 51.27 | $51.19 | 5600 |
| 2023-07-27 | 51.27 | $51.02 | 2511 |
| 2023-07-26 | 51.33 | $51.39 | 6447 |
| 2023-07-25 | 51.29 | $51.22 | 6800 |
| 2023-07-24 | 51.28 | $51.28 | 4107 |
| 2023-07-21 | 51.26 | $51.26 | 6825 |
| 2023-07-20 | 51.23 | $51.21 | 16714 |
| 2023-07-19 | 51.21 | $51.47 | 5400 |
| 2023-07-18 | 51.11 | $51.44 | 11205 |
| 2023-07-17 | 50.99 | $51.20 | 6600 |
| 2023-07-14 | 50.93 | $51.14 | 2700 |
| 2023-07-13 | 50.86 | $51.34 | 12720 |
| 2023-07-12 | 50.73 | $51.10 | 24100 |
| 2023-07-11 | 50.64 | $50.63 | 5200 |
| 2023-07-10 | 50.69 | $50.54 | 7000 |
| 2023-07-07 | 50.77 | $50.65 | 12030 |
| 2023-07-06 | 50.84 | $50.47 | 3922 |
| 2023-07-05 | 50.99 | $50.83 | 10521 |
| 2023-07-03 | 51.06 | $51.04 | 246 |
| 2023-06-30 | 51.08 | $51.14 | 9444 |
| 2023-06-29 | 51.07 | $50.98 | 6000 |
| 2023-06-28 | 51.11 | $51.23 | 9400 |
| 2023-06-27 | 51.08 | $51.06 | 6600 |
| 2023-06-26 | 51.10 | $51.18 | 7634 |
| 2023-06-23 | 51.09 | $51.12 | 32700 |
| 2023-06-22 | 51.09 | $50.89 | 7013 |
| 2023-06-21 | 51.17 | $51.07 | 6243 |
| 2023-06-20 | 51.22 | $51.39 | 6004 |
| 2023-06-16 | 51.17 | $51.28 | 2801 |
| 2023-06-15 | 51.15 | $51.31 | 9300 |
| 2023-06-14 | 51.11 | $51.11 | 4000 |
| 2023-06-13 | 51.13 | $51.07 | 2700 |
| 2023-06-12 | 51.17 | $51.31 | 5700 |
| 2023-06-09 | 51.15 | $51.24 | 6000 |
| 2023-06-08 | 51.14 | $51.29 | 22700 |
| 2023-06-07 | 51.12 | $51.01 | 16200 |
| 2023-06-06 | 51.19 | $51.36 | 6207 |
| 2023-06-05 | 51.16 | $51.26 | 23601 |
| 2023-06-02 | 51.16 | $51.40 | 10800 |
| 2023-06-01 | 51.12 | $51.60 | 18536 |
| 2023-05-31 | 51.01 | $51.43 | 3804 |
| 2023-05-30 | 50.93 | $51.24 | 4123 |
| 2023-05-26 | 50.90 | $50.87 | 6543 |
| 2023-05-25 | 50.99 | $50.73 | 1100 |
| 2023-05-24 | 51.14 | $50.94 | 10134 |
| 2023-05-23 | 51.27 | $51.05 | 5500 |
| 2023-05-22 | 51.39 | $51.21 | 1200 |
| 2023-05-19 | 51.49 | $51.23 | 13400 |
| 2023-05-18 | 51.61 | $51.28 | 6800 |
| 2023-05-17 | 51.73 | $51.56 | 10036 |
| 2023-05-16 | 51.80 | $51.56 | 14237 |
| 2023-05-15 | 51.89 | $51.76 | 12233 |
| 2023-05-12 | 51.92 | $51.88 | 3330 |
| 2023-05-11 | 51.93 | $52.09 | 2503 |
| 2023-05-10 | 51.87 | $51.93 | 11444 |
| 2023-05-09 | 51.85 | $51.66 | 5347 |
| 2023-05-08 | 51.91 | $51.71 | 700 |
| 2023-05-05 | 51.96 | $51.96 | 8700 |
| 2023-05-04 | 51.95 | $52.11 | 14800 |
| 2023-05-03 | 51.88 | $52.10 | 8200 |
| 2023-05-02 | 51.80 | $52.00 | 13200 |
| 2023-05-01 | 51.73 | $51.56 | 9500 |
| 2023-04-28 | 51.79 | $52.04 | 1300 |
| 2023-04-27 | 51.71 | $51.59 | 3817 |
| 2023-04-26 | 51.76 | $51.82 | 3045 |
| 2023-04-25 | 51.73 | $52.00 | 3300 |
| 2023-04-24 | 51.65 | $51.63 | 9617 |
| 2023-04-21 | 51.67 | $51.56 | 2620 |
| 2023-04-20 | 51.71 | $51.61 | 2212 |
| 2023-04-19 | 51.75 | $51.37 | 10206 |
| 2023-04-18 | 51.87 | $51.51 | 18200 |
| 2023-04-17 | 51.97 | $51.52 | 3820 |
| 2023-04-14 | 52.09 | $51.75 | 4300 |
| 2023-04-13 | 52.15 | $51.88 | 7243 |
| 2023-04-12 | 52.19 | $51.92 | 7144 |
| 2023-04-11 | 52.21 | $51.95 | 24818 |
| 2023-04-10 | 52.23 | $51.98 | 5513 |
| 2023-04-06 | 52.23 | $52.26 | 4600 |
| 2023-04-05 | 52.15 | $52.31 | 19127 |
| 2023-04-04 | 52.02 | $52.16 | 3412 |
| 2023-04-03 | 51.90 | $52.06 | 34437 |
| 2023-03-31 | 51.79 | $51.85 | 13100 |
| 2023-03-30 | 51.72 | $51.52 | 8440 |
| 2023-03-29 | 51.73 | $51.48 | 5300 |
| 2023-03-28 | 51.75 | $51.41 | 3400 |
| 2023-03-27 | 51.80 | $51.47 | 9400 |
| 2023-03-24 | 51.83 | $52.00 | 4045 |
| 2023-03-23 | 51.69 | $51.91 | 4100 |
| 2023-03-22 | 51.55 | $51.68 | 1700 |
| 2023-03-21 | 51.45 | $51.35 | 8300 |
| 2023-03-20 | 51.43 | $51.67 | 2540 |
| 2023-03-17 | 51.29 | $51.78 | 4100 |
| 2023-03-16 | 51.10 | $51.40 | 3124 |
| 2023-03-15 | 50.97 | $51.60 | 31400 |
| 2023-03-14 | 50.76 | $51.12 | 4503 |
| 2023-03-13 | 50.65 | $51.55 | 4246 |
| 2023-03-10 | 50.39 | $51.11 | 15035 |
| 2023-03-09 | 50.21 | $50.52 | 3300 |
| 2023-03-08 | 50.19 | $50.42 | 23400 |
| 2023-03-07 | 50.20 | $50.39 | 5500 |
| 2023-03-06 | 50.23 | $50.42 | 30013 |
| 2023-03-03 | 50.26 | $50.56 | 7233 |
| 2023-03-02 | 50.25 | $50.31 | 55100 |
| 2023-03-01 | 50.34 | $50.26 | 19211 |
| 2023-02-28 | 50.46 | $50.50 | 13600 |
| 2023-02-27 | 50.55 | $50.56 | 11522 |
| 2023-02-24 | 50.64 | $50.59 | 1945 |
| 2023-02-23 | 50.74 | $50.84 | 47600 |
| 2023-02-22 | 50.80 | $50.60 | 903 |
| 2023-02-21 | 50.94 | $50.53 | 3029 |
| 2023-02-17 | 51.15 | $51.07 | 1600 |
| 2023-02-16 | 51.23 | $50.94 | 23132 |
| 2023-02-15 | 51.38 | $51.09 | 25000 |
| 2023-02-14 | 51.51 | $51.20 | 4248 |
| 2023-02-13 | 51.64 | $51.36 | 18100 |
| 2023-02-10 | 51.75 | $51.31 | 59707 |
| 2023-02-09 | 51.89 | $51.52 | 7700 |
| 2023-02-08 | 52.00 | $51.70 | 26948 |
| 2023-02-07 | 52.08 | $51.61 | 17722 |
| 2023-02-06 | 52.19 | $51.77 | 5923 |
| 2023-02-03 | 52.28 | $52.10 | 2100 |
| 2023-02-02 | 52.27 | $52.55 | 9016 |
| 2023-02-01 | 52.12 | $52.21 | 18500 |
| 2023-01-31 | 52.03 | $51.85 | 9100 |
| 2023-01-30 | 52.04 | $51.64 | 1414 |
| 2023-01-27 | 52.11 | $51.84 | 44700 |
| 2023-01-26 | 52.13 | $51.96 | 4832 |
| 2023-01-25 | 52.11 | $52.06 | 26000 |
| 2023-01-24 | 52.04 | $51.99 | 10130 |
| 2023-01-23 | 51.98 | $51.75 | 4600 |
| 2023-01-20 | 51.98 | $51.88 | 1200 |
| 2023-01-19 | 51.92 | $52.14 | 18600 |
| 2023-01-18 | 51.77 | $52.23 | 16102 |
| 2023-01-17 | 51.56 | $51.81 | 2100 |
| 2023-01-13 | 51.42 | $51.80 | 12400 |
| 2023-01-12 | 51.26 | $51.95 | 126224 |
| 2023-01-11 | 51.01 | $51.58 | 51100 |
| 2023-01-10 | 50.82 | $51.14 | 4446 |
| 2023-01-09 | 50.73 | $51.30 | 10300 |
| 2023-01-06 | 50.57 | $51.31 | 4300 |
| 2023-01-05 | 50.38 | $50.77 | 8200 |
| 2023-01-04 | 50.32 | $50.81 | 15111 |
| 2023-01-03 | 50.24 | $50.41 | 27200 |
| 2022-12-30 | 50.27 | $50.11 | 61226 |
| 2022-12-29 | 50.42 | $50.33 | 25900 |
| 2022-12-28 | 50.53 | $50.08 | 87600 |
| 2022-12-27 | 50.75 | $50.26 | 228345 |
| 2022-12-23 | 50.96 | $50.54 | 29300 |
| 2022-12-22 | 51.13 | $50.73 | 43336 |
| 2022-12-21 | 51.28 | $50.76 | 49035 |
| 2022-12-20 | 51.45 | $50.61 | 22315 |
| 2022-12-19 | 51.71 | $51.18 | 267033 |
| 2022-12-16 | 51.84 | $51.53 | 38014 |
| 2022-12-15 | 51.88 | $51.65 | 8938 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.73
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.92
Average
50.29
Maximum
70.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 34.73 | $50.76 | 21515 |
| 2026-07-30 | 36.95 | $50.92 | 45514 |
| 2026-07-29 | 33.93 | $50.80 | 78700 |
| 2026-07-28 | 36.71 | $51.00 | 13213 |
| 2026-07-27 | 34.15 | $50.90 | 37300 |
| 2026-07-24 | 29.84 | $50.74 | 29719 |
| 2026-07-23 | 28.73 | $50.70 | 87600 |
| 2026-07-22 | 31.06 | $50.90 | 46243 |
| 2026-07-21 | 31.42 | $50.93 | 41200 |
| 2026-07-20 | 42.22 | $51.62 | 27305 |
| 2026-07-17 | 43.67 | $51.69 | 20108 |
| 2026-07-16 | 44.29 | $51.72 | 46516 |
| 2026-07-15 | 44.29 | $51.72 | 19607 |
| 2026-07-14 | 41.81 | $51.62 | 28300 |
| 2026-07-13 | 40.56 | $51.57 | 56500 |
| 2026-07-10 | 43.59 | $51.74 | 21700 |
| 2026-07-09 | 43.12 | $51.72 | 11000 |
| 2026-07-08 | 41.47 | $51.65 | 31637 |
| 2026-07-07 | 44.62 | $51.83 | 75100 |
| 2026-07-06 | 49.80 | $52.09 | 132142 |
| 2026-07-02 | 49.59 | $52.08 | 117500 |
| 2026-07-01 | 48.76 | $52.04 | 30722 |
| 2026-06-30 | 50.13 | $52.11 | 28940 |
| 2026-06-29 | 53.18 | $52.26 | 46538 |
| 2026-06-26 | 51.88 | $52.19 | 38329 |
| 2026-06-25 | 52.67 | $52.23 | 54800 |
| 2026-06-24 | 52.15 | $52.20 | 45630 |
| 2026-06-23 | 48.19 | $51.98 | 33900 |
| 2026-06-22 | 53.77 | $52.27 | 104326 |
| 2026-06-18 | 56.12 | $52.38 | 17921 |
| 2026-06-17 | 54.75 | $52.30 | 52126 |
| 2026-06-16 | 57.73 | $52.44 | 37800 |
| 2026-06-15 | 55.94 | $52.33 | 24900 |
| 2026-06-12 | 54.95 | $52.27 | 44034 |
| 2026-06-11 | 55.75 | $52.31 | 79700 |
| 2026-06-10 | 48.93 | $51.92 | 18133 |
| 2026-06-09 | 51.44 | $52.05 | 41627 |
| 2026-06-08 | 48.13 | $51.88 | 26500 |
| 2026-06-05 | 50.23 | $51.99 | 30200 |
| 2026-06-04 | 52.61 | $52.11 | 24400 |
| 2026-06-03 | 51.71 | $52.06 | 23226 |
| 2026-06-02 | 54.69 | $52.21 | 31200 |
| 2026-06-01 | 53.67 | $52.15 | 42200 |
| 2026-05-29 | 54.64 | $52.20 | 24611 |
| 2026-05-28 | 53.36 | $52.12 | 60100 |
| 2026-05-27 | 51.91 | $52.03 | 40200 |
| 2026-05-26 | 51.44 | $52.00 | 34609 |
| 2026-05-22 | 48.35 | $51.81 | 63418 |
| 2026-05-21 | 47.68 | $51.77 | 35426 |
| 2026-05-20 | 46.20 | $51.68 | 71000 |
| 2026-05-19 | 38.89 | $51.28 | 45235 |
| 2026-05-18 | 44.49 | $51.67 | 50025 |
| 2026-05-15 | 43.50 | $51.62 | 114438 |
| 2026-05-14 | 50.12 | $52.01 | 27107 |
| 2026-05-13 | 48.60 | $51.93 | 21200 |
| 2026-05-12 | 47.45 | $51.87 | 45444 |
| 2026-05-11 | 50.67 | $52.05 | 37500 |
| 2026-05-08 | 54.58 | $52.25 | 30100 |
| 2026-05-07 | 51.56 | $52.08 | 27700 |
| 2026-05-06 | 54.39 | $52.22 | 25600 |
| 2026-05-05 | 49.09 | $51.94 | 51602 |
| 2026-05-04 | 47.21 | $51.85 | 32529 |
| 2026-05-01 | 49.72 | $51.98 | 27606 |
| 2026-04-30 | 48.93 | $51.94 | 34500 |
| 2026-04-29 | 45.01 | $51.75 | 30200 |
| 2026-04-28 | 48.75 | $51.95 | 35136 |
| 2026-04-27 | 50.34 | $52.03 | 27624 |
| 2026-04-24 | 53.01 | $52.16 | 33017 |
| 2026-04-23 | 51.70 | $52.09 | 44900 |
| 2026-04-22 | 52.90 | $52.15 | 38000 |
| 2026-04-21 | 51.66 | $52.08 | 47002 |
| 2026-04-20 | 54.80 | $52.24 | 41100 |
| 2026-04-17 | 55.61 | $52.28 | 31701 |
| 2026-04-16 | 50.81 | $52.00 | 45218 |
| 2026-04-15 | 52.74 | $52.10 | 14100 |
| 2026-04-14 | 54.52 | $52.19 | 28146 |
| 2026-04-13 | 51.22 | $52.00 | 73705 |
| 2026-04-10 | 49.77 | $51.92 | 50743 |
| 2026-04-09 | 52.37 | $52.06 | 36906 |
| 2026-04-08 | 52.93 | $52.09 | 38442 |
| 2026-04-07 | 47.39 | $51.78 | 55149 |
| 2026-04-06 | 47.39 | $51.78 | 43738 |
| 2026-04-02 | 48.21 | $51.83 | 16520 |
| 2026-04-01 | 47.16 | $51.77 | 21811 |
| 2026-03-31 | 46.65 | $51.74 | 33300 |
| 2026-03-30 | 41.42 | $51.45 | 37700 |
| 2026-03-27 | 36.74 | $51.22 | 21000 |
| 2026-03-26 | 38.66 | $51.37 | 72800 |
| 2026-03-25 | 43.05 | $51.68 | 27700 |
| 2026-03-24 | 37.62 | $51.43 | 19500 |
| 2026-03-23 | 39.78 | $51.58 | 35800 |
| 2026-03-20 | 34.27 | $51.35 | 36025 |
| 2026-03-19 | 41.67 | $51.82 | 24216 |
| 2026-03-18 | 39.56 | $51.74 | 25000 |
| 2026-03-17 | 43.07 | $51.93 | 58900 |
| 2026-03-16 | 38.13 | $51.75 | 38000 |
| 2026-03-13 | 32.22 | $51.56 | 33300 |
| 2026-03-12 | 33.67 | $51.65 | 95530 |
| 2026-03-11 | 38.40 | $51.91 | 41800 |
| 2026-03-10 | 44.84 | $52.19 | 31118 |
| 2026-03-09 | 49.34 | $52.35 | 37702 |
| 2026-03-06 | 43.26 | $52.17 | 22400 |
| 2026-03-05 | 47.47 | $52.31 | 41602 |
| 2026-03-04 | 54.69 | $52.51 | 37500 |
| 2026-03-03 | 55.09 | $52.52 | 36700 |
| 2026-03-02 | 57.89 | $52.59 | 27000 |
| 2026-02-27 | 69.39 | $52.83 | 26311 |
| 2026-02-26 | 68.40 | $52.79 | 45503 |
| 2026-02-25 | 66.04 | $52.70 | 61025 |
| 2026-02-24 | 66.04 | $52.70 | 19624 |
| 2026-02-23 | 67.55 | $52.73 | 61500 |
| 2026-02-20 | 65.01 | $52.63 | 22400 |
| 2026-02-19 | 64.48 | $52.61 | 26400 |
| 2026-02-18 | 63.16 | $52.56 | 18100 |
| 2026-02-17 | 64.53 | $52.59 | 27609 |
| 2026-02-13 | 63.53 | $52.55 | 54349 |
| 2026-02-12 | 61.18 | $52.46 | 38341 |
| 2026-02-11 | 55.79 | $52.28 | 38413 |
| 2026-02-10 | 54.79 | $52.25 | 40800 |
| 2026-02-09 | 52.77 | $52.19 | 63007 |
| 2026-02-06 | 53.15 | $52.20 | 49000 |
| 2026-02-05 | 53.15 | $52.20 | 33910 |
| 2026-02-04 | 47.40 | $52.03 | 29529 |
| 2026-02-03 | 47.04 | $52.02 | 38229 |
| 2026-02-02 | 47.35 | $52.03 | 50700 |
| 2026-01-30 | 49.20 | $52.09 | 13500 |
| 2026-01-29 | 49.20 | $52.09 | 22700 |
| 2026-01-28 | 46.69 | $52.01 | 62426 |
| 2026-01-27 | 47.24 | $52.03 | 22727 |
| 2026-01-26 | 49.19 | $52.10 | 64200 |
| 2026-01-23 | 45.54 | $51.98 | 29128 |
| 2026-01-22 | 44.28 | $51.94 | 46602 |
| 2026-01-21 | 39.25 | $51.79 | 170000 |
| 2026-01-20 | 40.17 | $51.83 | 41300 |
| 2026-01-16 | 44.91 | $52.02 | 17245 |
| 2026-01-15 | 47.13 | $52.10 | 31102 |
| 2026-01-14 | 48.86 | $52.16 | 36521 |
| 2026-01-13 | 45.04 | $52.04 | 58400 |
| 2026-01-12 | 44.04 | $52.01 | 39714 |
| 2026-01-09 | 44.81 | $52.04 | 25023 |
| 2026-01-08 | 42.92 | $51.98 | 32000 |
| 2026-01-07 | 44.12 | $52.03 | 37541 |
| 2026-01-06 | 39.63 | $51.89 | 33100 |
| 2026-01-05 | 38.97 | $51.87 | 97000 |
| 2026-01-02 | 34.14 | $51.73 | 28306 |
| 2025-12-31 | 35.47 | $51.80 | 49500 |
| 2025-12-30 | 37.67 | $51.91 | 27011 |
| 2025-12-29 | 38.70 | $51.96 | 37900 |
| 2025-12-26 | 38.05 | $51.94 | 20100 |
| 2025-12-24 | 37.74 | $51.93 | 19722 |
| 2025-12-23 | 33.62 | $51.80 | 42413 |
| 2025-12-22 | 29.53 | $51.68 | 68200 |
| 2025-12-19 | 29.82 | $51.70 | 65500 |
| 2025-12-18 | 31.75 | $51.83 | 72110 |
| 2025-12-17 | 28.71 | $51.74 | 49900 |
| 2025-12-16 | 29.26 | $51.78 | 44423 |
| 2025-12-15 | 38.11 | $52.29 | 74600 |
| 2025-12-12 | 36.68 | $52.25 | 28600 |
| 2025-12-11 | 39.03 | $52.36 | 19903 |
| 2025-12-10 | 39.91 | $52.40 | 30730 |
| 2025-12-09 | 35.77 | $52.28 | 31302 |
| 2025-12-08 | 36.57 | $52.32 | 23900 |
| 2025-12-05 | 38.40 | $52.41 | 23031 |
| 2025-12-04 | 40.54 | $52.51 | 31711 |
| 2025-12-03 | 42.81 | $52.61 | 21700 |
| 2025-12-02 | 40.60 | $52.54 | 32500 |
| 2025-12-01 | 40.29 | $52.53 | 44324 |
| 2025-11-28 | 44.28 | $52.71 | 10900 |
| 2025-11-26 | 45.47 | $52.76 | 23500 |
| 2025-11-25 | 43.45 | $52.69 | 37800 |
| 2025-11-24 | 40.46 | $52.59 | 83600 |
| 2025-11-21 | 36.63 | $52.47 | 56213 |
| 2025-11-20 | 33.59 | $52.38 | 40839 |
| 2025-11-19 | 31.87 | $52.33 | 36188 |
| 2025-11-18 | 31.87 | $52.33 | 56700 |
| 2025-11-17 | 40.63 | $52.79 | 68148 |
| 2025-11-14 | 41.10 | $52.81 | 45400 |
| 2025-11-13 | 44.50 | $52.95 | 15700 |
| 2025-11-12 | 47.14 | $53.05 | 32438 |
| 2025-11-11 | 47.68 | $53.07 | 12644 |
| 2025-11-10 | 43.71 | $52.94 | 46100 |
| 2025-11-07 | 44.45 | $52.97 | 51734 |
| 2025-11-06 | 45.67 | $53.02 | 17909 |
| 2025-11-05 | 41.05 | $52.87 | 20843 |
| 2025-11-04 | 43.89 | $52.99 | 22132 |
| 2025-11-03 | 41.65 | $52.92 | 25208 |
| 2025-10-31 | 45.60 | $53.08 | 21548 |
| 2025-10-30 | 46.12 | $53.10 | 70900 |
| 2025-10-29 | 45.83 | $53.09 | 22419 |
| 2025-10-28 | 50.52 | $53.27 | 26200 |
| 2025-10-27 | 51.08 | $53.29 | 203223 |
| 2025-10-24 | 49.50 | $53.23 | 27800 |
| 2025-10-23 | 47.63 | $53.16 | 52406 |
| 2025-10-22 | 50.15 | $53.26 | 22148 |
| 2025-10-21 | 50.15 | $53.26 | 16000 |
| 2025-10-20 | 69.33 | $53.84 | 7011 |
| 2025-10-17 | 68.54 | $53.80 | 25421 |
| 2025-10-16 | 69.39 | $53.82 | 43300 |
| 2025-10-15 | 66.65 | $53.68 | 10500 |
| 2025-10-14 | 66.45 | $53.67 | 31801 |
| 2025-10-13 | 62.53 | $53.49 | 27437 |
| 2025-10-10 | 59.27 | $53.36 | 15032 |
| 2025-10-09 | 57.65 | $53.30 | 16500 |
| 2025-10-08 | 59.91 | $53.36 | 5300 |
| 2025-10-07 | 59.41 | $53.34 | 37045 |
| 2025-10-06 | 57.10 | $53.25 | 56400 |
| 2025-10-03 | 62.33 | $53.39 | 17843 |
| 2025-10-02 | 63.11 | $53.41 | 8100 |
| 2025-10-01 | 61.74 | $53.35 | 28000 |
| 2025-09-30 | 59.85 | $53.27 | 27200 |
| 2025-09-29 | 60.56 | $53.29 | 16200 |
| 2025-09-26 | 57.44 | $53.16 | 8800 |
| 2025-09-25 | 56.94 | $53.14 | 35830 |
| 2025-09-24 | 58.57 | $53.19 | 26907 |
| 2025-09-23 | 62.66 | $53.31 | 29147 |
| 2025-09-22 | 60.70 | $53.22 | 30312 |
| 2025-09-19 | 63.51 | $53.30 | 77934 |
| 2025-09-18 | 64.21 | $53.32 | 156600 |
| 2025-09-17 | 65.24 | $53.35 | 113937 |
| 2025-09-16 | 67.30 | $53.41 | 108300 |
| 2025-09-15 | 66.97 | $53.39 | 62733 |
| 2025-09-12 | 65.82 | $53.32 | 72000 |
| 2025-09-11 | 69.42 | $53.43 | 116000 |
| 2025-09-10 | 67.26 | $53.29 | 50100 |
| 2025-09-09 | 65.78 | $53.20 | 93848 |
| 2025-09-08 | 67.06 | $53.24 | 26500 |
| 2025-09-05 | 64.78 | $53.10 | 6800 |
| 2025-09-04 | 59.69 | $52.83 | 16800 |
| 2025-09-03 | 54.87 | $52.62 | 9800 |
| 2025-09-02 | 50.29 | $52.45 | 39800 |
| 2025-08-29 | 56.36 | $52.64 | 26300 |
| 2025-08-28 | 57.05 | $52.66 | 49533 |
| 2025-08-27 | 56.29 | $52.63 | 28205 |
| 2025-08-26 | 54.76 | $52.57 | 16000 |
| 2025-08-25 | 56.32 | $52.62 | 17700 |
| 2025-08-22 | 57.24 | $52.65 | 20532 |
| 2025-08-21 | 52.28 | $52.45 | 11706 |
| 2025-08-20 | 56.65 | $52.59 | 25205 |
| 2025-08-19 | 55.12 | $52.53 | 13300 |
| 2025-08-18 | 55.12 | $52.53 | 31233 |
| 2025-08-15 | 55.12 | $52.53 | 9600 |
| 2025-08-14 | 58.67 | $52.65 | 26800 |
| 2025-08-13 | 62.15 | $52.76 | 36600 |
| 2025-08-12 | 58.07 | $52.57 | 17543 |
| 2025-08-11 | 60.34 | $52.64 | 51644 |
| 2025-08-08 | 59.70 | $52.61 | 11400 |
| 2025-08-07 | 61.93 | $52.68 | 16121 |
| 2025-08-06 | 60.94 | $52.63 | 22700 |
| 2025-08-05 | 64.10 | $52.73 | 25800 |
| 2025-08-04 | 64.10 | $52.73 | 39819 |
| 2025-08-01 | 63.59 | $52.70 | 26200 |
| 2025-07-31 | 57.22 | $52.37 | 16100 |
| 2025-07-30 | 57.00 | $52.36 | 22117 |
| 2025-07-29 | 59.88 | $52.46 | 19600 |
| 2025-07-28 | 58.28 | $52.38 | 23200 |
| 2025-07-25 | 55.76 | $52.26 | 15900 |
| 2025-07-24 | 54.23 | $52.19 | 41000 |
| 2025-07-23 | 54.48 | $52.20 | 31100 |
| 2025-07-22 | 58.13 | $52.34 | 19900 |
| 2025-07-21 | 56.96 | $52.28 | 19900 |
| 2025-07-18 | 52.06 | $52.05 | 14100 |
| 2025-07-17 | 51.38 | $52.02 | 38315 |
| 2025-07-16 | 49.79 | $51.95 | 21640 |
| 2025-07-15 | 47.45 | $51.85 | 27509 |
| 2025-07-14 | 51.06 | $52.01 | 16115 |
| 2025-07-11 | 52.00 | $52.05 | 122803 |
| 2025-07-10 | 56.43 | $52.23 | 46341 |
| 2025-07-09 | 57.47 | $52.27 | 21443 |
| 2025-07-08 | 54.07 | $52.10 | 17100 |
| 2025-07-07 | 57.68 | $52.24 | 46311 |
| 2025-07-03 | 61.58 | $52.38 | 14600 |
| 2025-07-02 | 60.68 | $52.33 | 25121 |
| 2025-07-01 | 65.35 | $52.49 | 27600 |
| 2025-06-30 | 64.37 | $52.43 | 49444 |
| 2025-06-27 | 62.18 | $52.30 | 22948 |
| 2025-06-26 | 64.50 | $52.38 | 19400 |
| 2025-06-25 | 63.70 | $52.33 | 15700 |
| 2025-06-24 | 62.57 | $52.26 | 26300 |
| 2025-06-23 | 60.39 | $52.13 | 32000 |
| 2025-06-20 | 59.00 | $52.05 | 39700 |
| 2025-06-18 | 57.95 | $51.99 | 45526 |
| 2025-06-17 | 56.35 | $51.90 | 21602 |
| 2025-06-16 | 55.64 | $51.86 | 31026 |
| 2025-06-13 | 56.51 | $51.90 | 14800 |
| 2025-06-12 | 60.59 | $52.08 | 12200 |
| 2025-06-11 | 58.03 | $51.92 | 31700 |
| 2025-06-10 | 55.64 | $51.78 | 20613 |
| 2025-06-09 | 54.22 | $51.70 | 28504 |
| 2025-06-06 | 52.79 | $51.62 | 19713 |
| 2025-06-05 | 56.35 | $51.79 | 29904 |
| 2025-06-04 | 58.10 | $51.87 | 25043 |
| 2025-06-03 | 55.30 | $51.70 | 29800 |
| 2025-06-02 | 53.92 | $51.62 | 30000 |
| 2025-05-30 | 56.18 | $51.73 | 52104 |
| 2025-05-29 | 54.36 | $51.62 | 15801 |
| 2025-05-28 | 52.67 | $51.52 | 11000 |
| 2025-05-27 | 53.04 | $51.54 | 41300 |
| 2025-05-23 | 49.64 | $51.34 | 88333 |
| 2025-05-22 | 46.31 | $51.16 | 18100 |
| 2025-05-21 | 43.56 | $51.02 | 72600 |
| 2025-05-20 | 50.00 | $51.39 | 17700 |
| 2025-05-19 | 51.16 | $51.45 | 35623 |
| 2025-05-16 | 51.35 | $51.46 | 10717 |
| 2025-05-15 | 50.30 | $51.40 | 17921 |
| 2025-05-14 | 45.25 | $51.13 | 42200 |
| 2025-05-13 | 47.64 | $51.27 | 18013 |
| 2025-05-12 | 48.33 | $51.31 | 38400 |
| 2025-05-09 | 50.23 | $51.42 | 11200 |
| 2025-05-08 | 50.40 | $51.43 | 27905 |
| 2025-05-07 | 56.24 | $51.75 | 20800 |
| 2025-05-06 | 52.31 | $51.51 | 72200 |
| 2025-05-05 | 50.73 | $51.42 | 17639 |
| 2025-05-02 | 52.19 | $51.50 | 17700 |
| 2025-05-01 | 54.42 | $51.62 | 7100 |
| 2025-04-30 | 57.12 | $51.76 | 14300 |
| 2025-04-29 | 56.39 | $51.71 | 18330 |
| 2025-04-28 | 54.76 | $51.60 | 24441 |
| 2025-04-25 | 55.84 | $51.66 | 20814 |
| 2025-04-24 | 53.22 | $51.48 | 24200 |
| 2025-04-23 | 48.19 | $51.17 | 22112 |
| 2025-04-22 | 47.85 | $51.15 | 13500 |
| 2025-04-21 | 44.53 | $50.96 | 53500 |
| 2025-04-17 | 49.93 | $51.30 | 8200 |
| 2025-04-16 | 50.62 | $51.34 | 14000 |
| 2025-04-15 | 46.61 | $51.11 | 45200 |
| 2025-04-14 | 44.18 | $50.98 | 20841 |
| 2025-04-11 | 38.88 | $50.72 | 47807 |
| 2025-04-10 | 40.57 | $50.84 | 62100 |
| 2025-04-09 | 42.16 | $50.95 | 30749 |
| 2025-04-08 | 40.34 | $50.86 | 41600 |
| 2025-04-07 | 45.48 | $51.20 | 90700 |
| 2025-04-04 | 60.00 | $51.88 | 35900 |
| 2025-04-03 | 60.00 | $51.88 | 44500 |
| 2025-04-02 | 54.83 | $51.61 | 52407 |
| 2025-04-01 | 55.33 | $51.63 | 16100 |
| 2025-03-31 | 52.65 | $51.50 | 30527 |
| 2025-03-28 | 51.81 | $51.46 | 18800 |
| 2025-03-27 | 44.78 | $51.16 | 10100 |
| 2025-03-26 | 45.41 | $51.19 | 68446 |
| 2025-03-25 | 48.19 | $51.32 | 17919 |
| 2025-03-24 | 49.30 | $51.37 | 13700 |
| 2025-03-21 | 53.75 | $51.56 | 36200 |
| 2025-03-20 | 53.54 | $51.55 | 34134 |
| 2025-03-19 | 53.34 | $51.54 | 34000 |
| 2025-03-18 | 51.34 | $51.44 | 13848 |
| 2025-03-17 | 50.12 | $51.38 | 27600 |
| 2025-03-14 | 48.27 | $51.29 | 30600 |
| 2025-03-13 | 48.46 | $51.30 | 234601 |
| 2025-03-12 | 46.88 | $51.22 | 18300 |
| 2025-03-11 | 47.75 | $51.27 | 65843 |
| 2025-03-10 | 51.77 | $51.49 | 29100 |
| 2025-03-07 | 48.19 | $51.30 | 24100 |
| 2025-03-06 | 49.86 | $51.39 | 35710 |
| 2025-03-05 | 51.94 | $51.50 | 48000 |
| 2025-03-04 | 55.98 | $51.70 | 29800 |
| 2025-03-03 | 61.94 | $51.96 | 20000 |
| 2025-02-28 | 60.56 | $51.87 | 19312 |
| 2025-02-27 | 57.64 | $51.69 | 11000 |
| 2025-02-26 | 60.72 | $51.82 | 12600 |
| 2025-02-25 | 59.13 | $51.72 | 18300 |
| 2025-02-24 | 53.97 | $51.43 | 40400 |
| 2025-02-21 | 54.20 | $51.44 | 32400 |
| 2025-02-20 | 48.75 | $51.17 | 20800 |
| 2025-02-19 | 48.75 | $51.17 | 49239 |
| 2025-02-18 | 48.54 | $51.16 | 31633 |
| 2025-02-14 | 53.63 | $51.41 | 15735 |
| 2025-02-13 | 52.49 | $51.35 | 26900 |
| 2025-02-12 | 45.28 | $51.01 | 9200 |
| 2025-02-11 | 49.48 | $51.21 | 30907 |
| 2025-02-10 | 51.52 | $51.30 | 20127 |
| 2025-02-07 | 53.87 | $51.40 | 23913 |
| 2025-02-06 | 56.30 | $51.50 | 14800 |
| 2025-02-05 | 56.79 | $51.52 | 16700 |
| 2025-02-04 | 51.83 | $51.27 | 18800 |
| 2025-02-03 | 50.98 | $51.23 | 31040 |
| 2025-01-31 | 49.71 | $51.17 | 158425 |
| 2025-01-30 | 50.12 | $51.19 | 28504 |
| 2025-01-29 | 47.86 | $51.08 | 14400 |
| 2025-01-28 | 48.62 | $51.12 | 23800 |
| 2025-01-27 | 48.81 | $51.13 | 35246 |
| 2025-01-24 | 44.63 | $50.92 | 23019 |
| 2025-01-23 | 42.94 | $50.84 | 26642 |
| 2025-01-22 | 44.22 | $50.92 | 10200 |
| 2025-01-21 | 45.84 | $51.02 | 55400 |
| 2025-01-17 | 41.35 | $50.80 | 23105 |
| 2025-01-16 | 40.71 | $50.77 | 37000 |
| 2025-01-15 | 37.71 | $50.63 | 17100 |
| 2025-01-14 | 26.92 | $50.20 | 17800 |
| 2025-01-13 | 27.55 | $50.26 | 43448 |
| 2025-01-10 | 28.39 | $50.34 | 25646 |
| 2025-01-08 | 31.49 | $50.61 | 272800 |
| 2025-01-07 | 31.86 | $50.64 | 36100 |
| 2025-01-06 | 33.99 | $50.81 | 36523 |
| 2025-01-03 | 34.51 | $50.85 | 20600 |
| 2025-01-02 | 35.80 | $50.95 | 46900 |
| 2024-12-31 | 35.57 | $50.94 | 44760 |
| 2024-12-30 | 36.19 | $50.99 | 76613 |
| 2024-12-27 | 32.19 | $50.81 | 36600 |
| 2024-12-26 | 34.11 | $50.98 | 53300 |
| 2024-12-24 | 33.44 | $50.95 | 41540 |
| 2024-12-23 | 31.47 | $50.86 | 59500 |
| 2024-12-20 | 32.59 | $50.97 | 97515 |
| 2024-12-19 | 29.33 | $50.82 | 88423 |
| 2024-12-18 | 30.94 | $50.99 | 41042 |
| 2024-12-17 | 34.31 | $51.31 | 43610 |
| 2024-12-16 | 45.68 | $52.08 | 46400 |
| 2024-12-13 | 44.32 | $52.02 | 30100 |
| 2024-12-12 | 47.13 | $52.17 | 49647 |
| 2024-12-11 | 53.36 | $52.46 | 85700 |
| 2024-12-10 | 55.27 | $52.54 | 55800 |
| 2024-12-09 | 54.89 | $52.52 | 53617 |
| 2024-12-06 | 56.98 | $52.61 | 19700 |
| 2024-12-05 | 54.99 | $52.50 | 36400 |
| 2024-12-04 | 56.81 | $52.58 | 34400 |
| 2024-12-03 | 52.73 | $52.36 | 30200 |
| 2024-12-02 | 54.51 | $52.44 | 25724 |
| 2024-11-29 | 53.57 | $52.39 | 14043 |
| 2024-11-27 | 49.66 | $52.19 | 22500 |
| 2024-11-26 | 46.67 | $52.05 | 58434 |
| 2024-11-25 | 47.24 | $52.08 | 27646 |
| 2024-11-22 | 37.28 | $51.67 | 58834 |
| 2024-11-21 | 35.88 | $51.62 | 32200 |
| 2024-11-20 | 36.19 | $51.64 | 30346 |
| 2024-11-19 | 38.21 | $51.77 | 52914 |
| 2024-11-18 | 43.75 | $52.08 | 33938 |
| 2024-11-15 | 43.75 | $52.08 | 24346 |
| 2024-11-14 | 41.27 | $51.98 | 28949 |
| 2024-11-13 | 40.52 | $51.95 | 21603 |
| 2024-11-12 | 41.36 | $52.00 | 36519 |
| 2024-11-11 | 47.05 | $52.31 | 34145 |
| 2024-11-08 | 48.48 | $52.38 | 41339 |
| 2024-11-07 | 45.08 | $52.23 | 27200 |
| 2024-11-06 | 37.79 | $51.95 | 21100 |
| 2024-11-05 | 42.80 | $52.21 | 24500 |
| 2024-11-04 | 37.01 | $52.02 | 43525 |
| 2024-11-01 | 34.69 | $51.95 | 23226 |
| 2024-10-31 | 37.91 | $52.12 | 45700 |
| 2024-10-30 | 38.30 | $52.14 | 41240 |
| 2024-10-29 | 38.88 | $52.17 | 27645 |
| 2024-10-28 | 39.26 | $52.19 | 26617 |
| 2024-10-25 | 39.81 | $52.22 | 17800 |
| 2024-10-24 | 40.53 | $52.26 | 10900 |
| 2024-10-23 | 37.59 | $52.15 | 26100 |
| 2024-10-22 | 39.26 | $52.25 | 36506 |
| 2024-10-21 | 41.00 | $52.35 | 43500 |
| 2024-10-18 | 48.32 | $52.71 | 14829 |
| 2024-10-17 | 46.82 | $52.65 | 21501 |
| 2024-10-16 | 52.64 | $52.89 | 37443 |
| 2024-10-15 | 49.93 | $52.78 | 34818 |
| 2024-10-14 | 47.05 | $52.67 | 27044 |
| 2024-10-11 | 46.25 | $52.64 | 25100 |
| 2024-10-10 | 46.70 | $52.66 | 33917 |
| 2024-10-09 | 45.70 | $52.62 | 28800 |
| 2024-10-08 | 48.97 | $52.77 | 25300 |
| 2024-10-07 | 46.80 | $52.68 | 63500 |
| 2024-10-04 | 49.23 | $52.79 | 67000 |
| 2024-10-03 | 55.15 | $53.03 | 19447 |
| 2024-10-02 | 59.39 | $53.18 | 121737 |
| 2024-10-01 | 63.41 | $53.31 | 67821 |
| 2024-09-30 | 60.69 | $53.17 | 44400 |
| 2024-09-27 | 61.31 | $53.19 | 22046 |
| 2024-09-26 | 58.92 | $53.07 | 48500 |
| 2024-09-25 | 58.52 | $53.05 | 29449 |
| 2024-09-24 | 64.57 | $53.25 | 23100 |
| 2024-09-23 | 62.15 | $53.12 | 14500 |
| 2024-09-20 | 64.73 | $53.20 | 14700 |
| 2024-09-19 | 64.73 | $53.20 | 88242 |
| 2024-09-18 | 64.56 | $53.19 | 10900 |
| 2024-09-17 | 69.54 | $53.35 | 26900 |
| 2024-09-16 | 70.51 | $53.38 | 19122 |
| 2024-09-13 | 68.57 | $53.24 | 17600 |
| 2024-09-12 | 66.95 | $53.13 | 12507 |
| 2024-09-11 | 68.47 | $53.18 | 25307 |
| 2024-09-10 | 67.63 | $53.12 | 55400 |
| 2024-09-09 | 65.75 | $52.99 | 29600 |
| 2024-09-06 | 64.70 | $52.92 | 24600 |
| 2024-09-05 | 64.70 | $52.92 | 27922 |
| 2024-09-04 | 63.84 | $52.86 | 41227 |
| 2024-09-03 | 59.66 | $52.59 | 24400 |
| 2024-08-30 | 57.77 | $52.48 | 6400 |
| 2024-08-29 | 60.20 | $52.58 | 11900 |
| 2024-08-28 | 60.69 | $52.60 | 41100 |
| 2024-08-27 | 62.12 | $52.66 | 18500 |
| 2024-08-26 | 62.59 | $52.68 | 15000 |
| 2024-08-23 | 64.67 | $52.77 | 14824 |
| 2024-08-22 | 61.57 | $52.54 | 26200 |
| 2024-08-21 | 65.61 | $52.71 | 25100 |
| 2024-08-20 | 63.61 | $52.56 | 21333 |
| 2024-08-19 | 63.07 | $52.52 | 24944 |
| 2024-08-16 | 62.12 | $52.45 | 13927 |
| 2024-08-15 | 60.62 | $52.34 | 14700 |
| 2024-08-14 | 65.32 | $52.55 | 20800 |
| 2024-08-13 | 63.26 | $52.39 | 13220 |
| 2024-08-12 | 60.32 | $52.18 | 21313 |
| 2024-08-09 | 59.58 | $52.13 | 7920 |
| 2024-08-08 | 57.34 | $51.98 | 17100 |
| 2024-08-07 | 57.04 | $51.96 | 12800 |
| 2024-08-06 | 58.62 | $52.04 | 15629 |
| 2024-08-05 | 65.01 | $52.34 | 20200 |
| 2024-08-02 | 68.32 | $52.48 | 75125 |
| 2024-08-01 | 61.72 | $51.98 | 35700 |
| 2024-07-31 | 58.78 | $51.80 | 13500 |
| 2024-07-30 | 54.74 | $51.58 | 18600 |
| 2024-07-29 | 54.16 | $51.55 | 31400 |
| 2024-07-26 | 53.01 | $51.49 | 7200 |
| 2024-07-25 | 49.62 | $51.32 | 15406 |
| 2024-07-24 | 46.14 | $51.16 | 12634 |
| 2024-07-23 | 49.60 | $51.33 | 22802 |
| 2024-07-22 | 49.60 | $51.33 | 30000 |
| 2024-07-19 | 49.40 | $51.32 | 5900 |
| 2024-07-18 | 52.59 | $51.48 | 12300 |
| 2024-07-17 | 54.47 | $51.57 | 21844 |
| 2024-07-16 | 53.77 | $51.53 | 75230 |
| 2024-07-15 | 55.59 | $51.62 | 15308 |
| 2024-07-12 | 58.08 | $51.74 | 12900 |
| 2024-07-11 | 57.01 | $51.67 | 8228 |
| 2024-07-10 | 54.50 | $51.51 | 20100 |
| 2024-07-09 | 52.17 | $51.37 | 19224 |
| 2024-07-08 | 54.83 | $51.51 | 19816 |
| 2024-07-05 | 53.87 | $51.45 | 23924 |
| 2024-07-03 | 51.60 | $51.31 | 19600 |
| 2024-07-02 | 47.17 | $51.06 | 27037 |
| 2024-07-01 | 44.47 | $50.92 | 56712 |
| 2024-06-28 | 47.43 | $51.10 | 31724 |
| 2024-06-27 | 51.80 | $51.34 | 28300 |
| 2024-06-26 | 50.54 | $51.27 | 33100 |
| 2024-06-25 | 53.59 | $51.43 | 7811 |
| 2024-06-24 | 54.17 | $51.46 | 29300 |
| 2024-06-21 | 55.31 | $51.52 | 12533 |
| 2024-06-20 | 54.40 | $51.46 | 26200 |
| 2024-06-18 | 60.68 | $51.78 | 11600 |
| 2024-06-17 | 56.50 | $51.50 | 12041 |
| 2024-06-14 | 59.50 | $51.64 | 21100 |
| 2024-06-13 | 58.91 | $51.60 | 16002 |
| 2024-06-12 | 55.68 | $51.39 | 33700 |
| 2024-06-11 | 52.28 | $51.19 | 24246 |
| 2024-06-10 | 48.94 | $51.01 | 17000 |
| 2024-06-07 | 51.21 | $51.13 | 25900 |
| 2024-06-06 | 57.57 | $51.43 | 21612 |
| 2024-06-05 | 56.89 | $51.39 | 16400 |
| 2024-06-04 | 56.56 | $51.37 | 41642 |
| 2024-06-03 | 52.60 | $51.14 | 40000 |
| 2024-05-31 | 48.11 | $50.91 | 32126 |
| 2024-05-30 | 44.18 | $50.73 | 43900 |
| 2024-05-29 | 40.11 | $50.56 | 29200 |
| 2024-05-28 | 44.06 | $50.78 | 18100 |
| 2024-05-24 | 47.94 | $50.97 | 32200 |
| 2024-05-23 | 47.24 | $50.94 | 78200 |
| 2024-05-22 | 48.68 | $51.01 | 27306 |
| 2024-05-21 | 51.01 | $51.12 | 23500 |
| 2024-05-20 | 53.20 | $51.22 | 20300 |
| 2024-05-17 | 53.64 | $51.24 | 12346 |
| 2024-05-16 | 55.82 | $51.34 | 16100 |
| 2024-05-15 | 57.84 | $51.43 | 31747 |
| 2024-05-14 | 52.80 | $51.15 | 16520 |
| 2024-05-13 | 51.43 | $51.08 | 16403 |
| 2024-05-10 | 50.84 | $51.05 | 39248 |
| 2024-05-09 | 52.44 | $51.13 | 13900 |
| 2024-05-08 | 51.90 | $51.10 | 8700 |
| 2024-05-07 | 53.83 | $51.20 | 52800 |
| 2024-05-06 | 52.66 | $51.13 | 34406 |
| 2024-05-03 | 49.90 | $50.97 | 14600 |
| 2024-05-02 | 46.38 | $50.78 | 17146 |
| 2024-05-01 | 43.19 | $50.62 | 53220 |
| 2024-04-30 | 38.63 | $50.41 | 16000 |
| 2024-04-29 | 41.81 | $50.62 | 9807 |
| 2024-04-26 | 38.12 | $50.46 | 43920 |
| 2024-04-25 | 34.14 | $50.30 | 46210 |
| 2024-04-24 | 36.51 | $50.47 | 7941 |
| 2024-04-23 | 39.25 | $50.65 | 5648 |
| 2024-04-22 | 39.01 | $50.64 | 9039 |
| 2024-04-19 | 37.35 | $50.57 | 18600 |
| 2024-04-18 | 36.88 | $50.55 | 19100 |
| 2024-04-17 | 38.37 | $50.66 | 12838 |
| 2024-04-16 | 34.25 | $50.48 | 8248 |
| 2024-04-15 | 38.16 | $50.77 | 26745 |
| 2024-04-12 | 43.90 | $51.12 | 7700 |
| 2024-04-11 | 40.50 | $50.98 | 13800 |
| 2024-04-10 | 45.99 | $51.27 | 14900 |
| 2024-04-09 | 48.57 | $51.39 | 17009 |
| 2024-04-08 | 47.64 | $51.35 | 50400 |
| 2024-04-05 | 45.77 | $51.27 | 16800 |
| 2024-04-04 | 50.48 | $51.49 | 169908 |
| 2024-04-03 | 49.81 | $51.46 | 49118 |
| 2024-04-02 | 48.03 | $51.38 | 36200 |
| 2024-04-01 | 49.07 | $51.43 | 48000 |
| 2024-03-28 | 57.25 | $51.78 | 19527 |
| 2024-03-27 | 56.26 | $51.73 | 32800 |
| 2024-03-26 | 52.50 | $51.55 | 11840 |
| 2024-03-25 | 52.50 | $51.55 | 20800 |
| 2024-03-22 | 55.11 | $51.66 | 52512 |
| 2024-03-21 | 49.70 | $51.41 | 74430 |
| 2024-03-20 | 50.40 | $51.44 | 6616 |
| 2024-03-19 | 47.38 | $51.31 | 21335 |
| 2024-03-18 | 49.35 | $51.40 | 24320 |
| 2024-03-15 | 50.46 | $51.45 | 13606 |
| 2024-03-14 | 50.90 | $51.47 | 590108 |
| 2024-03-13 | 55.68 | $51.68 | 62200 |
| 2024-03-12 | 57.90 | $51.77 | 16900 |
| 2024-03-11 | 60.44 | $51.87 | 21248 |
| 2024-03-08 | 59.94 | $51.84 | 10800 |
| 2024-03-07 | 59.45 | $51.81 | 36405 |
| 2024-03-06 | 57.14 | $51.67 | 8726 |
| 2024-03-05 | 55.05 | $51.55 | 24243 |
| 2024-03-04 | 51.90 | $51.38 | 32100 |
| 2024-03-01 | 51.90 | $51.38 | 11000 |
| 2024-02-29 | 48.85 | $51.22 | 10638 |
| 2024-02-28 | 47.87 | $51.17 | 35914 |
| 2024-02-27 | 47.29 | $51.14 | 44807 |
| 2024-02-26 | 47.79 | $51.17 | 27900 |
| 2024-02-23 | 49.28 | $51.26 | 24000 |
| 2024-02-22 | 47.38 | $51.15 | 25012 |
| 2024-02-21 | 46.16 | $51.08 | 25422 |
| 2024-02-20 | 47.20 | $51.15 | 198324 |
| 2024-02-16 | 46.54 | $51.11 | 5100 |
| 2024-02-15 | 48.69 | $51.26 | 20600 |
| 2024-02-14 | 46.34 | $51.11 | 26800 |
| 2024-02-13 | 43.20 | $50.92 | 11900 |
| 2024-02-12 | 48.13 | $51.27 | 26519 |
| 2024-02-09 | 47.64 | $51.24 | 35100 |
| 2024-02-08 | 48.07 | $51.27 | 16745 |
| 2024-02-07 | 50.51 | $51.44 | 133234 |
| 2024-02-06 | 52.14 | $51.55 | 636900 |
| 2024-02-05 | 49.61 | $51.37 | 1.0M |
| 2024-02-02 | 55.32 | $51.74 | 6900 |
| 2024-02-01 | 61.70 | $52.09 | 11300 |
| 2024-01-31 | 58.45 | $51.84 | 12246 |
| 2024-01-30 | 55.89 | $51.66 | 17904 |
| 2024-01-29 | 55.89 | $51.66 | 22800 |
| 2024-01-26 | 52.20 | $51.41 | 23400 |
| 2024-01-25 | 53.56 | $51.49 | 8800 |
| 2024-01-24 | 50.32 | $51.28 | 25135 |
| 2024-01-23 | 50.97 | $51.32 | 16700 |
| 2024-01-22 | 52.56 | $51.42 | 4621 |
| 2024-01-19 | 51.55 | $51.35 | 7637 |
| 2024-01-18 | 50.70 | $51.29 | 25223 |
| 2024-01-17 | 52.60 | $51.42 | 76500 |
| 2024-01-16 | 53.34 | $51.47 | 29800 |
| 2024-01-12 | 58.27 | $51.79 | 7000 |
| 2024-01-11 | 56.97 | $51.68 | 37520 |
| 2024-01-10 | 53.73 | $51.42 | 40100 |
| 2024-01-09 | 55.41 | $51.53 | 9900 |
| 2024-01-08 | 55.41 | $51.53 | 24720 |
| 2024-01-05 | 52.49 | $51.29 | 20309 |
| 2024-01-04 | 54.76 | $51.45 | 16033 |
| 2024-01-03 | 59.16 | $51.74 | 14243 |
| 2024-01-02 | 58.50 | $51.68 | 15100 |
| 2023-12-29 | 61.97 | $51.90 | 29709 |
| 2023-12-28 | 66.56 | $52.17 | 83516 |
| 2023-12-27 | 67.44 | $52.22 | 28535 |
| 2023-12-26 | 64.69 | $51.91 | 54800 |
| 2023-12-22 | 63.75 | $51.81 | 13944 |
| 2023-12-21 | 65.07 | $51.89 | 46435 |
| 2023-12-20 | 64.55 | $51.83 | 39700 |
| 2023-12-19 | 63.51 | $51.71 | 48409 |
| 2023-12-18 | 65.17 | $51.82 | 49800 |
| 2023-12-15 | 67.75 | $51.99 | 13200 |
| 2023-12-14 | 67.75 | $51.99 | 7303 |
| 2023-12-13 | 65.58 | $51.69 | 11000 |
| 2023-12-12 | 60.61 | $51.10 | 9133 |
| 2023-12-11 | 58.69 | $50.90 | 7614 |
| 2023-12-08 | 58.96 | $50.92 | 4400 |
| 2023-12-07 | 62.12 | $51.15 | 39900 |
| 2023-12-06 | 62.26 | $51.16 | 19400 |
| 2023-12-05 | 60.51 | $50.95 | 6510 |
| 2023-12-04 | 57.49 | $50.61 | 17522 |
| 2023-12-01 | 58.49 | $50.69 | 36832 |
| 2023-11-30 | 55.05 | $50.32 | 13915 |
| 2023-11-29 | 56.99 | $50.48 | 22039 |
| 2023-11-28 | 53.38 | $50.11 | 39640 |
| 2023-11-27 | 51.82 | $49.96 | 1.4M |
| 2023-11-24 | 48.55 | $49.66 | 3748 |
| 2023-11-22 | 50.50 | $49.84 | 39446 |
| 2023-11-21 | 49.87 | $49.78 | 10541 |
| 2023-11-20 | 59.45 | $50.57 | 20400 |
| 2023-11-17 | 58.49 | $50.47 | 12445 |
| 2023-11-16 | 57.44 | $50.36 | 6535 |
| 2023-11-15 | 54.34 | $50.05 | 17709 |
| 2023-11-14 | 57.15 | $50.27 | 6300 |
| 2023-11-13 | 51.28 | $49.73 | 65600 |
| 2023-11-10 | 51.41 | $49.74 | 18700 |
| 2023-11-09 | 49.07 | $49.54 | 48000 |
| 2023-11-08 | 54.14 | $49.95 | 22716 |
| 2023-11-07 | 51.34 | $49.71 | 11401 |
| 2023-11-06 | 48.35 | $49.47 | 16344 |
| 2023-11-03 | 50.70 | $49.66 | 2723 |
| 2023-11-02 | 47.92 | $49.44 | 16700 |
| 2023-11-01 | 43.08 | $49.09 | 13402 |
| 2023-10-31 | 36.87 | $48.70 | 13700 |
| 2023-10-30 | 36.87 | $48.70 | 18200 |
| 2023-10-27 | 37.63 | $48.78 | 6400 |
| 2023-10-26 | 38.00 | $48.82 | 22400 |
| 2023-10-25 | 32.27 | $48.46 | 15600 |
| 2023-10-24 | 35.66 | $48.85 | 8200 |
| 2023-10-23 | 39.96 | $49.27 | 4135 |
| 2023-10-20 | 37.04 | $49.10 | 12500 |
| 2023-10-19 | 34.55 | $48.96 | 13200 |
| 2023-10-18 | 36.00 | $49.11 | 11721 |
| 2023-10-17 | 38.67 | $49.37 | 3142 |
| 2023-10-16 | 42.59 | $49.71 | 5900 |
| 2023-10-13 | 45.56 | $49.94 | 13900 |
| 2023-10-12 | 42.93 | $49.78 | 11624 |
| 2023-10-11 | 46.67 | $50.06 | 10300 |
| 2023-10-10 | 40.51 | $49.71 | 13500 |
| 2023-10-09 | 41.82 | $49.81 | 5911 |
| 2023-10-06 | 33.42 | $49.40 | 18318 |
| 2023-10-05 | 34.82 | $49.52 | 20128 |
| 2023-10-04 | 34.60 | $49.51 | 20600 |
| 2023-10-03 | 29.24 | $49.27 | 14117 |
| 2023-10-02 | 32.63 | $49.59 | 8219 |
| 2023-09-29 | 35.97 | $49.86 | 3338 |
| 2023-09-28 | 35.03 | $49.82 | 15300 |
| 2023-09-27 | 34.80 | $49.81 | 4949 |
| 2023-09-26 | 37.01 | $49.99 | 7218 |
| 2023-09-25 | 37.77 | $50.05 | 19823 |
| 2023-09-22 | 41.84 | $50.35 | 19000 |
| 2023-09-21 | 38.70 | $50.20 | 7300 |
| 2023-09-20 | 42.95 | $50.49 | 7642 |
| 2023-09-19 | 40.82 | $50.39 | 7800 |
| 2023-09-18 | 47.78 | $50.80 | 3400 |
| 2023-09-15 | 47.15 | $50.77 | 7200 |
| 2023-09-14 | 49.80 | $50.91 | 1530 |
| 2023-09-13 | 49.22 | $50.88 | 9900 |
| 2023-09-12 | 47.88 | $50.81 | 3202 |
| 2023-09-11 | 48.05 | $50.82 | 3100 |
| 2023-09-08 | 49.05 | $50.88 | 46000 |
| 2023-09-07 | 48.03 | $50.82 | 9200 |
| 2023-09-06 | 45.22 | $50.66 | 1000 |
| 2023-09-05 | 46.26 | $50.73 | 1400 |
| 2023-09-01 | 53.40 | $51.16 | 28200 |
| 2023-08-31 | 53.95 | $51.19 | 6225 |
| 2023-08-30 | 51.41 | $51.03 | 16040 |
| 2023-08-29 | 52.80 | $51.11 | 7200 |
| 2023-08-28 | 49.22 | $50.89 | 15414 |
| 2023-08-25 | 48.03 | $50.82 | 905 |
| 2023-08-24 | 48.49 | $50.85 | 41424 |
| 2023-08-23 | 49.86 | $50.94 | 10200 |
| 2023-08-22 | 43.26 | $50.55 | 33319 |
| 2023-08-21 | 40.80 | $50.42 | 111444 |
| 2023-08-18 | 42.56 | $50.55 | 15800 |
| 2023-08-17 | 40.88 | $50.46 | 6039 |
| 2023-08-16 | 41.65 | $50.52 | 5044 |
| 2023-08-15 | 42.67 | $50.60 | 25407 |
| 2023-08-14 | 44.61 | $50.75 | 1100 |
| 2023-08-11 | 45.13 | $50.79 | 7327 |
| 2023-08-10 | 48.05 | $51.01 | 7245 |
| 2023-08-09 | 50.90 | $51.21 | 3700 |
| 2023-08-08 | 50.76 | $51.20 | 10800 |
| 2023-08-07 | 47.67 | $50.98 | 12300 |
| 2023-08-04 | 49.97 | $51.15 | 15122 |
| 2023-08-03 | 43.92 | $50.75 | 24100 |
| 2023-08-02 | 48.52 | $51.08 | 13900 |
| 2023-08-01 | 47.25 | $51.00 | 7002 |
| 2023-07-31 | 50.83 | $51.24 | 5700 |
| 2023-07-28 | 50.08 | $51.19 | 5600 |
| 2023-07-27 | 47.50 | $51.02 | 2511 |
| 2023-07-26 | 53.19 | $51.39 | 6447 |
| 2023-07-25 | 50.61 | $51.22 | 6800 |
| 2023-07-24 | 51.56 | $51.28 | 4107 |
| 2023-07-21 | 51.27 | $51.26 | 6825 |
| 2023-07-20 | 50.56 | $51.21 | 16714 |
| 2023-07-19 | 54.46 | $51.47 | 5400 |
| 2023-07-18 | 54.07 | $51.44 | 11205 |
| 2023-07-17 | 50.89 | $51.20 | 6600 |
| 2023-07-14 | 50.07 | $51.14 | 2700 |
| 2023-07-13 | 52.87 | $51.34 | 12720 |
| 2023-07-12 | 49.67 | $51.10 | 24100 |
| 2023-07-11 | 42.38 | $50.63 | 5200 |
| 2023-07-10 | 40.83 | $50.54 | 7000 |
| 2023-07-07 | 42.15 | $50.65 | 12030 |
| 2023-07-06 | 39.08 | $50.47 | 3922 |
| 2023-07-05 | 43.46 | $50.83 | 10521 |
| 2023-07-03 | 46.34 | $51.04 | 246 |
| 2023-06-30 | 47.77 | $51.14 | 9444 |
| 2023-06-29 | 45.20 | $50.98 | 6000 |
| 2023-06-28 | 48.76 | $51.23 | 9400 |
| 2023-06-27 | 46.01 | $51.06 | 6600 |
| 2023-06-26 | 47.73 | $51.18 | 7634 |
| 2023-06-23 | 46.79 | $51.12 | 32700 |
| 2023-06-22 | 43.04 | $50.89 | 7013 |
| 2023-06-21 | 45.42 | $51.07 | 6243 |
| 2023-06-20 | 50.09 | $51.39 | 6004 |
| 2023-06-16 | 48.36 | $51.28 | 2801 |
| 2023-06-15 | 48.79 | $51.31 | 9300 |
| 2023-06-14 | 45.67 | $51.11 | 4000 |
| 2023-06-13 | 45.03 | $51.07 | 2700 |
| 2023-06-12 | 48.26 | $51.31 | 5700 |
| 2023-06-09 | 47.21 | $51.24 | 6000 |
| 2023-06-08 | 47.87 | $51.29 | 22700 |
| 2023-06-07 | 43.69 | $51.01 | 16200 |
| 2023-06-06 | 48.29 | $51.36 | 6207 |
| 2023-06-05 | 46.77 | $51.26 | 23601 |
| 2023-06-02 | 48.67 | $51.40 | 10800 |
| 2023-06-01 | 51.51 | $51.60 | 18536 |
| 2023-05-31 | 49.11 | $51.43 | 3804 |
| 2023-05-30 | 46.29 | $51.24 | 4123 |
| 2023-05-26 | 40.14 | $50.87 | 6543 |
| 2023-05-25 | 37.57 | $50.73 | 1100 |
| 2023-05-24 | 40.02 | $50.94 | 10134 |
| 2023-05-23 | 41.36 | $51.05 | 5500 |
| 2023-05-22 | 43.36 | $51.21 | 1200 |
| 2023-05-19 | 43.61 | $51.23 | 13400 |
| 2023-05-18 | 44.22 | $51.28 | 6800 |
| 2023-05-17 | 47.77 | $51.56 | 10036 |
| 2023-05-16 | 47.77 | $51.56 | 14237 |
| 2023-05-15 | 50.38 | $51.76 | 12233 |
| 2023-05-12 | 51.99 | $51.88 | 3330 |
| 2023-05-11 | 54.92 | $52.09 | 2503 |
| 2023-05-10 | 53.00 | $51.93 | 11444 |
| 2023-05-09 | 49.57 | $51.66 | 5347 |
| 2023-05-08 | 50.21 | $51.71 | 700 |
| 2023-05-05 | 53.53 | $51.96 | 8700 |
| 2023-05-04 | 55.62 | $52.11 | 14800 |
| 2023-05-03 | 55.51 | $52.10 | 8200 |
| 2023-05-02 | 54.44 | $52.00 | 13200 |
| 2023-05-01 | 49.32 | $51.56 | 9500 |
| 2023-04-28 | 55.81 | $52.04 | 1300 |
| 2023-04-27 | 49.94 | $51.59 | 3817 |
| 2023-04-26 | 53.39 | $51.82 | 3045 |
| 2023-04-25 | 56.27 | $52.00 | 3300 |
| 2023-04-24 | 51.11 | $51.63 | 9617 |
| 2023-04-21 | 50.06 | $51.56 | 2620 |
| 2023-04-20 | 50.80 | $51.61 | 2212 |
| 2023-04-19 | 47.21 | $51.37 | 10206 |
| 2023-04-18 | 49.20 | $51.51 | 18200 |
| 2023-04-17 | 49.34 | $51.52 | 3820 |
| 2023-04-14 | 52.64 | $51.75 | 4300 |
| 2023-04-13 | 54.60 | $51.88 | 7243 |
| 2023-04-12 | 55.20 | $51.92 | 7144 |
| 2023-04-11 | 55.64 | $51.95 | 24818 |
| 2023-04-10 | 56.06 | $51.98 | 5513 |
| 2023-04-06 | 60.09 | $52.26 | 4600 |
| 2023-04-05 | 60.83 | $52.31 | 19127 |
| 2023-04-04 | 59.40 | $52.16 | 3412 |
| 2023-04-03 | 58.44 | $52.06 | 34437 |
| 2023-03-31 | 56.39 | $51.85 | 13100 |
| 2023-03-30 | 52.91 | $51.52 | 8440 |
| 2023-03-29 | 52.47 | $51.48 | 5300 |
| 2023-03-28 | 51.72 | $51.41 | 3400 |
| 2023-03-27 | 52.39 | $51.47 | 9400 |
| 2023-03-24 | 58.76 | $52.00 | 4045 |
| 2023-03-23 | 57.94 | $51.91 | 4100 |
| 2023-03-22 | 55.79 | $51.68 | 1700 |
| 2023-03-21 | 52.48 | $51.35 | 8300 |
| 2023-03-20 | 56.37 | $51.67 | 2540 |
| 2023-03-17 | 57.76 | $51.78 | 4100 |
| 2023-03-16 | 54.03 | $51.40 | 3124 |
| 2023-03-15 | 56.53 | $51.60 | 31400 |
| 2023-03-14 | 51.40 | $51.12 | 4503 |
| 2023-03-13 | 57.13 | $51.55 | 4246 |
| 2023-03-10 | 51.92 | $51.11 | 15035 |
| 2023-03-09 | 43.11 | $50.52 | 3300 |
| 2023-03-08 | 41.37 | $50.42 | 23400 |
| 2023-03-07 | 40.86 | $50.39 | 5500 |
| 2023-03-06 | 41.20 | $50.42 | 30013 |
| 2023-03-03 | 42.79 | $50.56 | 7233 |
| 2023-03-02 | 38.79 | $50.31 | 55100 |
| 2023-03-01 | 37.96 | $50.26 | 19211 |
| 2023-02-28 | 40.45 | $50.50 | 13600 |
| 2023-02-27 | 41.09 | $50.56 | 11522 |
| 2023-02-24 | 41.40 | $50.59 | 1945 |
| 2023-02-23 | 44.04 | $50.84 | 47600 |
| 2023-02-22 | 40.58 | $50.60 | 903 |
| 2023-02-21 | 39.55 | $50.53 | 3029 |
| 2023-02-17 | 45.33 | $51.07 | 1600 |
| 2023-02-16 | 43.44 | $50.94 | 23132 |
| 2023-02-15 | 45.15 | $51.09 | 25000 |
| 2023-02-14 | 46.42 | $51.20 | 4248 |
| 2023-02-13 | 48.30 | $51.36 | 18100 |
| 2023-02-10 | 47.67 | $51.31 | 59707 |
| 2023-02-09 | 50.11 | $51.52 | 7700 |
| 2023-02-08 | 52.29 | $51.70 | 26948 |
| 2023-02-07 | 51.28 | $51.61 | 17722 |
| 2023-02-06 | 53.17 | $51.77 | 5923 |
| 2023-02-03 | 57.31 | $52.10 | 2100 |
| 2023-02-02 | 63.74 | $52.55 | 9016 |
| 2023-02-01 | 60.57 | $52.21 | 18500 |
| 2023-01-31 | 56.76 | $51.85 | 9100 |
| 2023-01-30 | 54.31 | $51.64 | 1414 |
| 2023-01-27 | 57.24 | $51.84 | 44700 |
| 2023-01-26 | 59.06 | $51.96 | 4832 |
| 2023-01-25 | 60.58 | $52.06 | 26000 |
| 2023-01-24 | 59.89 | $51.99 | 10130 |
| 2023-01-23 | 57.48 | $51.75 | 4600 |
| 2023-01-20 | 59.31 | $51.88 | 1200 |
| 2023-01-19 | 63.15 | $52.14 | 18600 |
| 2023-01-18 | 64.52 | $52.23 | 16102 |
| 2023-01-17 | 60.74 | $51.81 | 2100 |
| 2023-01-13 | 60.64 | $51.80 | 12400 |
| 2023-01-12 | 62.81 | $51.95 | 126224 |
| 2023-01-11 | 59.42 | $51.58 | 51100 |
| 2023-01-10 | 54.75 | $51.14 | 4446 |
| 2023-01-09 | 57.02 | $51.30 | 10300 |
| 2023-01-06 | 57.16 | $51.31 | 4300 |
| 2023-01-05 | 50.97 | $50.77 | 8200 |
| 2023-01-04 | 51.50 | $50.81 | 15111 |
| 2023-01-03 | 46.26 | $50.41 | 27200 |
| 2022-12-30 | 41.77 | $50.11 | 61226 |
| 2022-12-29 | 44.35 | $50.33 | 25900 |
| 2022-12-28 | 40.38 | $50.08 | 87600 |
| 2022-12-27 | 42.45 | $50.26 | 228345 |
| 2022-12-23 | 45.93 | $50.54 | 29300 |
| 2022-12-22 | 48.50 | $50.73 | 43336 |
| 2022-12-21 | 48.91 | $50.76 | 49035 |
| 2022-12-20 | 46.77 | $50.61 | 22315 |
| 2022-12-19 | 55.08 | $51.18 | 267033 |
| 2022-12-16 | 61.45 | $51.53 | 38014 |
| 2022-12-15 | 63.85 | $51.65 | 8938 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.62
2026-07-31
Close Price
$50.76
Vol: 21515
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -86.62 | $50.76 | 21515 |
| 2026-07-30 | -78.98 | $50.92 | 45514 |
| 2026-07-29 | -85.80 | $50.80 | 78700 |
| 2026-07-28 | -76.61 | $51.00 | 13213 |
| 2026-07-27 | -82.46 | $50.90 | 37300 |
| 2026-07-24 | -91.81 | $50.74 | 29719 |
| 2026-07-23 | -94.15 | $50.70 | 87600 |
| 2026-07-22 | -82.94 | $50.90 | 46243 |
| 2026-07-21 | -81.18 | $50.93 | 41200 |
| 2026-07-20 | -87.34 | $51.62 | 27305 |
| 2026-07-17 | -82.11 | $51.69 | 20108 |
| 2026-07-16 | -80.00 | $51.72 | 46516 |
| 2026-07-15 | -81.82 | $51.72 | 19607 |
| 2026-07-14 | -90.91 | $51.62 | 28300 |
| 2026-07-13 | -95.45 | $51.57 | 56500 |
| 2026-07-10 | -82.24 | $51.74 | 21700 |
| 2026-07-09 | -84.11 | $51.72 | 11000 |
| 2026-07-08 | -90.65 | $51.65 | 31637 |
| 2026-07-07 | -97.53 | $51.83 | 75100 |
| 2026-07-06 | -71.62 | $52.09 | 132142 |
| 2026-07-02 | -72.97 | $52.08 | 117500 |
| 2026-07-01 | -78.38 | $52.04 | 30722 |
| 2026-06-30 | -68.92 | $52.11 | 28940 |
| 2026-06-29 | -48.65 | $52.26 | 46538 |
| 2026-06-26 | -58.11 | $52.19 | 38329 |
| 2026-06-25 | -52.70 | $52.23 | 54800 |
| 2026-06-24 | -56.76 | $52.20 | 45630 |
| 2026-06-23 | -86.49 | $51.98 | 33900 |
| 2026-06-22 | -40.70 | $52.27 | 104326 |
| 2026-06-18 | -23.08 | $52.38 | 17921 |
| 2026-06-17 | -26.23 | $52.30 | 52126 |
| 2026-06-16 | -13.33 | $52.44 | 37800 |
| 2026-06-15 | -13.82 | $52.33 | 24900 |
| 2026-06-12 | -4.76 | $52.27 | 44034 |
| 2026-06-11 | -0.95 | $52.31 | 79700 |
| 2026-06-10 | -36.27 | $51.92 | 18133 |
| 2026-06-09 | -23.53 | $52.05 | 41627 |
| 2026-06-08 | -40.20 | $51.88 | 26500 |
| 2026-06-05 | -29.41 | $51.99 | 30200 |
| 2026-06-04 | -17.65 | $52.11 | 24400 |
| 2026-06-03 | -22.55 | $52.06 | 23226 |
| 2026-06-02 | -7.84 | $52.21 | 31200 |
| 2026-06-01 | -13.73 | $52.15 | 42200 |
| 2026-05-29 | -8.82 | $52.20 | 24611 |
| 2026-05-28 | -16.67 | $52.12 | 60100 |
| 2026-05-27 | -23.23 | $52.03 | 40200 |
| 2026-05-26 | -26.26 | $52.00 | 34609 |
| 2026-05-22 | -45.45 | $51.81 | 63418 |
| 2026-05-21 | -49.49 | $51.77 | 35426 |
| 2026-05-20 | -58.59 | $51.68 | 71000 |
| 2026-05-19 | -98.99 | $51.28 | 45235 |
| 2026-05-18 | -88.06 | $51.67 | 50025 |
| 2026-05-15 | -97.10 | $51.62 | 114438 |
| 2026-05-14 | -47.44 | $52.01 | 27107 |
| 2026-05-13 | -57.69 | $51.93 | 21200 |
| 2026-05-12 | -65.38 | $51.87 | 45444 |
| 2026-05-11 | -42.31 | $52.05 | 37500 |
| 2026-05-08 | -16.67 | $52.25 | 30100 |
| 2026-05-07 | -59.32 | $52.08 | 27700 |
| 2026-05-06 | -47.46 | $52.22 | 25600 |
| 2026-05-05 | -71.19 | $51.94 | 51602 |
| 2026-05-04 | -76.23 | $51.85 | 32529 |
| 2026-05-01 | -65.57 | $51.98 | 27606 |
| 2026-04-30 | -68.85 | $51.94 | 34500 |
| 2026-04-29 | -84.43 | $51.75 | 30200 |
| 2026-04-28 | -68.03 | $51.95 | 35136 |
| 2026-04-27 | -55.15 | $52.03 | 27624 |
| 2026-04-24 | -37.58 | $52.16 | 33017 |
| 2026-04-23 | -41.82 | $52.09 | 44900 |
| 2026-04-22 | -38.18 | $52.15 | 38000 |
| 2026-04-21 | -42.42 | $52.08 | 47002 |
| 2026-04-20 | -32.73 | $52.24 | 41100 |
| 2026-04-17 | -30.30 | $52.28 | 31701 |
| 2026-04-16 | -47.27 | $52.00 | 45218 |
| 2026-04-15 | -41.21 | $52.10 | 14100 |
| 2026-04-14 | -35.76 | $52.19 | 28146 |
| 2026-04-13 | -47.27 | $52.00 | 73705 |
| 2026-04-10 | -52.12 | $51.92 | 50743 |
| 2026-04-09 | -43.29 | $52.06 | 36906 |
| 2026-04-08 | -41.46 | $52.09 | 38442 |
| 2026-04-07 | -60.37 | $51.78 | 55149 |
| 2026-04-06 | -60.37 | $51.78 | 43738 |
| 2026-04-02 | -57.32 | $51.83 | 16520 |
| 2026-04-01 | -60.98 | $51.77 | 21811 |
| 2026-03-31 | -62.80 | $51.74 | 33300 |
| 2026-03-30 | -80.49 | $51.45 | 37700 |
| 2026-03-27 | -94.51 | $51.22 | 21000 |
| 2026-03-26 | -96.73 | $51.37 | 72800 |
| 2026-03-25 | -76.47 | $51.68 | 27700 |
| 2026-03-24 | -92.81 | $51.43 | 19500 |
| 2026-03-23 | -83.01 | $51.58 | 35800 |
| 2026-03-20 | -98.04 | $51.35 | 36025 |
| 2026-03-19 | -79.85 | $51.82 | 24216 |
| 2026-03-18 | -86.05 | $51.74 | 25000 |
| 2026-03-17 | -71.32 | $51.93 | 58900 |
| 2026-03-16 | -85.27 | $51.75 | 38000 |
| 2026-03-13 | -100.00 | $51.56 | 33300 |
| 2026-03-12 | -95.24 | $51.65 | 95530 |
| 2026-03-11 | -97.92 | $51.91 | 41800 |
| 2026-03-10 | -77.65 | $52.19 | 31118 |
| 2026-03-09 | -58.82 | $52.35 | 37702 |
| 2026-03-06 | -85.00 | $52.17 | 22400 |
| 2026-03-05 | -66.67 | $52.31 | 41602 |
| 2026-03-04 | -39.53 | $52.51 | 37500 |
| 2026-03-03 | -37.50 | $52.52 | 36700 |
| 2026-03-02 | -29.55 | $52.59 | 27000 |
| 2026-02-27 | -2.27 | $52.83 | 26311 |
| 2026-02-26 | -2.38 | $52.79 | 45503 |
| 2026-02-25 | -12.05 | $52.70 | 61025 |
| 2026-02-24 | -12.05 | $52.70 | 19624 |
| 2026-02-23 | -8.43 | $52.73 | 61500 |
| 2026-02-20 | -2.70 | $52.63 | 22400 |
| 2026-02-19 | -2.63 | $52.61 | 26400 |
| 2026-02-18 | -4.82 | $52.56 | 18100 |
| 2026-02-17 | -1.20 | $52.59 | 27609 |
| 2026-02-13 | -2.50 | $52.55 | 54349 |
| 2026-02-12 | -4.17 | $52.46 | 38341 |
| 2026-02-11 | -8.93 | $52.28 | 38413 |
| 2026-02-10 | -11.11 | $52.25 | 40800 |
| 2026-02-09 | -10.64 | $52.19 | 63007 |
| 2026-02-06 | -8.51 | $52.20 | 49000 |
| 2026-02-05 | -8.51 | $52.20 | 33910 |
| 2026-02-04 | -44.68 | $52.03 | 29529 |
| 2026-02-03 | -46.81 | $52.02 | 38229 |
| 2026-02-02 | -44.68 | $52.03 | 50700 |
| 2026-01-30 | -26.79 | $52.09 | 13500 |
| 2026-01-29 | -26.79 | $52.09 | 22700 |
| 2026-01-28 | -41.07 | $52.01 | 62426 |
| 2026-01-27 | -37.50 | $52.03 | 22727 |
| 2026-01-26 | -25.00 | $52.10 | 64200 |
| 2026-01-23 | -46.43 | $51.98 | 29128 |
| 2026-01-22 | -53.57 | $51.94 | 46602 |
| 2026-01-21 | -77.59 | $51.79 | 170000 |
| 2026-01-20 | -69.49 | $51.83 | 41300 |
| 2026-01-16 | -37.29 | $52.02 | 17245 |
| 2026-01-15 | -23.73 | $52.10 | 31102 |
| 2026-01-14 | -12.70 | $52.16 | 36521 |
| 2026-01-13 | -48.81 | $52.04 | 58400 |
| 2026-01-12 | -52.38 | $52.01 | 39714 |
| 2026-01-09 | -54.74 | $52.04 | 25023 |
| 2026-01-08 | -61.05 | $51.98 | 32000 |
| 2026-01-07 | -55.79 | $52.03 | 37541 |
| 2026-01-06 | -70.53 | $51.89 | 33100 |
| 2026-01-05 | -72.63 | $51.87 | 97000 |
| 2026-01-02 | -87.37 | $51.73 | 28306 |
| 2025-12-31 | -81.37 | $51.80 | 49500 |
| 2025-12-30 | -70.59 | $51.91 | 27011 |
| 2025-12-29 | -65.69 | $51.96 | 37900 |
| 2025-12-26 | -70.54 | $51.94 | 20100 |
| 2025-12-24 | -72.65 | $51.93 | 19722 |
| 2025-12-23 | -84.17 | $51.80 | 42413 |
| 2025-12-22 | -94.17 | $51.68 | 68200 |
| 2025-12-19 | -92.50 | $51.70 | 65500 |
| 2025-12-18 | -81.67 | $51.83 | 72110 |
| 2025-12-17 | -89.17 | $51.74 | 49900 |
| 2025-12-16 | -85.83 | $51.78 | 44423 |
| 2025-12-15 | -91.67 | $52.29 | 74600 |
| 2025-12-12 | -98.46 | $52.25 | 28600 |
| 2025-12-11 | -84.42 | $52.36 | 19903 |
| 2025-12-10 | -82.22 | $52.40 | 30730 |
| 2025-12-09 | -95.56 | $52.28 | 31302 |
| 2025-12-08 | -91.11 | $52.32 | 23900 |
| 2025-12-05 | -85.88 | $52.41 | 23031 |
| 2025-12-04 | -74.12 | $52.51 | 31711 |
| 2025-12-03 | -62.35 | $52.61 | 21700 |
| 2025-12-02 | -70.59 | $52.54 | 32500 |
| 2025-12-01 | -71.76 | $52.53 | 44324 |
| 2025-11-28 | -50.59 | $52.71 | 10900 |
| 2025-11-26 | -44.71 | $52.76 | 23500 |
| 2025-11-25 | -59.18 | $52.69 | 37800 |
| 2025-11-24 | -70.30 | $52.59 | 83600 |
| 2025-11-21 | -82.18 | $52.47 | 56213 |
| 2025-11-20 | -91.96 | $52.38 | 40839 |
| 2025-11-19 | -96.43 | $52.33 | 36188 |
| 2025-11-18 | -97.30 | $52.33 | 56700 |
| 2025-11-17 | -93.94 | $52.79 | 68148 |
| 2025-11-14 | -95.45 | $52.81 | 45400 |
| 2025-11-13 | -91.92 | $52.95 | 15700 |
| 2025-11-12 | -81.82 | $53.05 | 32438 |
| 2025-11-11 | -79.80 | $53.07 | 12644 |
| 2025-11-10 | -92.93 | $52.94 | 46100 |
| 2025-11-07 | -89.90 | $52.97 | 51734 |
| 2025-11-06 | -84.85 | $53.02 | 17909 |
| 2025-11-05 | -100.00 | $52.87 | 20843 |
| 2025-11-04 | -90.63 | $52.99 | 22132 |
| 2025-11-03 | -97.92 | $52.92 | 25208 |
| 2025-10-31 | -88.64 | $53.08 | 21548 |
| 2025-10-30 | -86.36 | $53.10 | 70900 |
| 2025-10-29 | -97.47 | $53.09 | 22419 |
| 2025-10-28 | -84.29 | $53.27 | 26200 |
| 2025-10-27 | -81.43 | $53.29 | 203223 |
| 2025-10-24 | -90.00 | $53.23 | 27800 |
| 2025-10-23 | -95.89 | $53.16 | 52406 |
| 2025-10-22 | -72.29 | $53.26 | 22148 |
| 2025-10-21 | -72.29 | $53.26 | 16000 |
| 2025-10-20 | -2.41 | $53.84 | 7011 |
| 2025-10-17 | -4.94 | $53.80 | 25421 |
| 2025-10-16 | -2.47 | $53.82 | 43300 |
| 2025-10-15 | -18.75 | $53.68 | 10500 |
| 2025-10-14 | -3.03 | $53.67 | 31801 |
| 2025-10-13 | -13.21 | $53.49 | 27437 |
| 2025-10-10 | -37.74 | $53.36 | 15032 |
| 2025-10-09 | -49.06 | $53.30 | 16500 |
| 2025-10-08 | -46.77 | $53.36 | 5300 |
| 2025-10-07 | -50.00 | $53.34 | 37045 |
| 2025-10-06 | -64.52 | $53.25 | 56400 |
| 2025-10-03 | -41.94 | $53.39 | 17843 |
| 2025-10-02 | -38.71 | $53.41 | 8100 |
| 2025-10-01 | -32.61 | $53.35 | 28000 |
| 2025-09-30 | -33.04 | $53.27 | 27200 |
| 2025-09-29 | -29.27 | $53.29 | 16200 |
| 2025-09-26 | -39.84 | $53.16 | 8800 |
| 2025-09-25 | -41.46 | $53.14 | 35830 |
| 2025-09-24 | -37.40 | $53.19 | 26907 |
| 2025-09-23 | -27.64 | $53.31 | 29147 |
| 2025-09-22 | -34.96 | $53.22 | 30312 |
| 2025-09-19 | -28.46 | $53.30 | 77934 |
| 2025-09-18 | -26.83 | $53.32 | 156600 |
| 2025-09-17 | -24.39 | $53.35 | 113937 |
| 2025-09-16 | -19.51 | $53.41 | 108300 |
| 2025-09-15 | -21.14 | $53.39 | 62733 |
| 2025-09-12 | -26.83 | $53.32 | 72000 |
| 2025-09-11 | -17.89 | $53.43 | 116000 |
| 2025-09-10 | -3.33 | $53.29 | 50100 |
| 2025-09-09 | -8.24 | $53.20 | 93848 |
| 2025-09-08 | -3.53 | $53.24 | 26500 |
| 2025-09-05 | -2.86 | $53.10 | 6800 |
| 2025-09-04 | -6.82 | $52.83 | 16800 |
| 2025-09-03 | -50.00 | $52.62 | 9800 |
| 2025-09-02 | -92.50 | $52.45 | 39800 |
| 2025-08-29 | -45.00 | $52.64 | 26300 |
| 2025-08-28 | -40.00 | $52.66 | 49533 |
| 2025-08-27 | -41.30 | $52.63 | 28205 |
| 2025-08-26 | -48.08 | $52.57 | 16000 |
| 2025-08-25 | -36.36 | $52.62 | 17700 |
| 2025-08-22 | -27.87 | $52.65 | 20532 |
| 2025-08-21 | -56.92 | $52.45 | 11706 |
| 2025-08-20 | -31.94 | $52.59 | 25205 |
| 2025-08-19 | -40.28 | $52.53 | 13300 |
| 2025-08-18 | -40.28 | $52.53 | 31233 |
| 2025-08-15 | -40.28 | $52.53 | 9600 |
| 2025-08-14 | -22.08 | $52.65 | 26800 |
| 2025-08-13 | -7.06 | $52.76 | 36600 |
| 2025-08-12 | -20.65 | $52.57 | 17543 |
| 2025-08-11 | -13.04 | $52.64 | 51644 |
| 2025-08-08 | -16.30 | $52.61 | 11400 |
| 2025-08-07 | -7.84 | $52.68 | 16121 |
| 2025-08-06 | -12.75 | $52.63 | 22700 |
| 2025-08-05 | -2.94 | $52.73 | 25800 |
| 2025-08-04 | -2.94 | $52.73 | 39819 |
| 2025-08-01 | -5.88 | $52.70 | 26200 |
| 2025-07-31 | -14.86 | $52.37 | 16100 |
| 2025-07-30 | -16.22 | $52.36 | 22117 |
| 2025-07-29 | -5.26 | $52.46 | 19600 |
| 2025-07-28 | -15.79 | $52.38 | 23200 |
| 2025-07-25 | -31.58 | $52.26 | 15900 |
| 2025-07-24 | -40.79 | $52.19 | 41000 |
| 2025-07-23 | -39.47 | $52.20 | 31100 |
| 2025-07-22 | -21.05 | $52.34 | 19900 |
| 2025-07-21 | -28.95 | $52.28 | 19900 |
| 2025-07-18 | -59.21 | $52.05 | 14100 |
| 2025-07-17 | -63.16 | $52.02 | 38315 |
| 2025-07-16 | -72.37 | $51.95 | 21640 |
| 2025-07-15 | -85.53 | $51.85 | 27509 |
| 2025-07-14 | -64.47 | $52.01 | 16115 |
| 2025-07-11 | -59.21 | $52.05 | 122803 |
| 2025-07-10 | -39.13 | $52.23 | 46341 |
| 2025-07-09 | -31.51 | $52.27 | 21443 |
| 2025-07-08 | -44.44 | $52.10 | 17100 |
| 2025-07-07 | -28.89 | $52.24 | 46311 |
| 2025-07-03 | -13.33 | $52.38 | 14600 |
| 2025-07-02 | -18.89 | $52.33 | 25121 |
| 2025-07-01 | -1.11 | $52.49 | 27600 |
| 2025-06-30 | -4.55 | $52.43 | 49444 |
| 2025-06-27 | -11.25 | $52.30 | 22948 |
| 2025-06-26 | -1.22 | $52.38 | 19400 |
| 2025-06-25 | 0.00 | $52.33 | 15700 |
| 2025-06-24 | -2.22 | $52.26 | 26300 |
| 2025-06-23 | -9.00 | $52.13 | 32000 |
| 2025-06-20 | -4.55 | $52.05 | 39700 |
| 2025-06-18 | -9.65 | $51.99 | 45526 |
| 2025-06-17 | -17.54 | $51.90 | 21602 |
| 2025-06-16 | -21.05 | $51.86 | 31026 |
| 2025-06-13 | -17.54 | $51.90 | 14800 |
| 2025-06-12 | -1.75 | $52.08 | 12200 |
| 2025-06-11 | -2.04 | $51.92 | 31700 |
| 2025-06-10 | -15.46 | $51.78 | 20613 |
| 2025-06-09 | -23.71 | $51.70 | 28504 |
| 2025-06-06 | -31.96 | $51.62 | 19713 |
| 2025-06-05 | -14.43 | $51.79 | 29904 |
| 2025-06-04 | -6.19 | $51.87 | 25043 |
| 2025-06-03 | -9.76 | $51.70 | 29800 |
| 2025-06-02 | -19.51 | $51.62 | 30000 |
| 2025-05-30 | -6.10 | $51.73 | 52104 |
| 2025-05-29 | -19.51 | $51.62 | 15801 |
| 2025-05-28 | -31.71 | $51.52 | 11000 |
| 2025-05-27 | -29.27 | $51.54 | 41300 |
| 2025-05-23 | -53.66 | $51.34 | 88333 |
| 2025-05-22 | -75.61 | $51.16 | 18100 |
| 2025-05-21 | -92.68 | $51.02 | 72600 |
| 2025-05-20 | -55.71 | $51.39 | 17700 |
| 2025-05-19 | -47.14 | $51.45 | 35623 |
| 2025-05-16 | -34.41 | $51.46 | 10717 |
| 2025-05-15 | -40.86 | $51.40 | 17921 |
| 2025-05-14 | -69.89 | $51.13 | 42200 |
| 2025-05-13 | -54.84 | $51.27 | 18013 |
| 2025-05-12 | -50.54 | $51.31 | 38400 |
| 2025-05-09 | -25.17 | $51.42 | 11200 |
| 2025-05-08 | -21.47 | $51.43 | 27905 |
| 2025-05-07 | -1.84 | $51.75 | 20800 |
| 2025-05-06 | -16.56 | $51.51 | 72200 |
| 2025-05-05 | -22.09 | $51.42 | 17639 |
| 2025-05-02 | -31.12 | $51.50 | 17700 |
| 2025-05-01 | -25.00 | $51.62 | 7100 |
| 2025-04-30 | -17.86 | $51.76 | 14300 |
| 2025-04-29 | -20.41 | $51.71 | 18330 |
| 2025-04-28 | -26.02 | $51.60 | 24441 |
| 2025-04-25 | -22.96 | $51.66 | 20814 |
| 2025-04-24 | -32.14 | $51.48 | 24200 |
| 2025-04-23 | -47.96 | $51.17 | 22112 |
| 2025-04-22 | -48.98 | $51.15 | 13500 |
| 2025-04-21 | -58.67 | $50.96 | 53500 |
| 2025-04-17 | -41.33 | $51.30 | 8200 |
| 2025-04-16 | -39.29 | $51.34 | 14000 |
| 2025-04-15 | -51.02 | $51.11 | 45200 |
| 2025-04-14 | -57.65 | $50.98 | 20841 |
| 2025-04-11 | -70.92 | $50.72 | 47807 |
| 2025-04-10 | -64.80 | $50.84 | 62100 |
| 2025-04-09 | -61.38 | $50.95 | 30749 |
| 2025-04-08 | -97.66 | $50.86 | 41600 |
| 2025-04-07 | -73.39 | $51.20 | 90700 |
| 2025-04-04 | -22.33 | $51.88 | 35900 |
| 2025-04-03 | -11.11 | $51.88 | 44500 |
| 2025-04-02 | -25.35 | $51.61 | 52407 |
| 2025-04-01 | -22.54 | $51.63 | 16100 |
| 2025-03-31 | -50.59 | $51.50 | 30527 |
| 2025-03-28 | -58.24 | $51.46 | 18800 |
| 2025-03-27 | -91.21 | $51.16 | 10100 |
| 2025-03-26 | -87.91 | $51.19 | 68446 |
| 2025-03-25 | -73.63 | $51.32 | 17919 |
| 2025-03-24 | -68.13 | $51.37 | 13700 |
| 2025-03-21 | -47.25 | $51.56 | 36200 |
| 2025-03-20 | -48.35 | $51.55 | 34134 |
| 2025-03-19 | -49.45 | $51.54 | 34000 |
| 2025-03-18 | -60.44 | $51.44 | 13848 |
| 2025-03-17 | -67.03 | $51.38 | 27600 |
| 2025-03-14 | -76.92 | $51.29 | 30600 |
| 2025-03-13 | -75.82 | $51.30 | 234601 |
| 2025-03-12 | -70.00 | $51.22 | 18300 |
| 2025-03-11 | -65.45 | $51.27 | 65843 |
| 2025-03-10 | -45.45 | $51.49 | 29100 |
| 2025-03-07 | -62.73 | $51.30 | 24100 |
| 2025-03-06 | -54.55 | $51.39 | 35710 |
| 2025-03-05 | -44.55 | $51.50 | 48000 |
| 2025-03-04 | -26.36 | $51.70 | 29800 |
| 2025-03-03 | -2.73 | $51.96 | 20000 |
| 2025-02-28 | -3.92 | $51.87 | 19312 |
| 2025-02-27 | -14.89 | $51.69 | 11000 |
| 2025-02-26 | -1.06 | $51.82 | 12600 |
| 2025-02-25 | -3.49 | $51.72 | 18300 |
| 2025-02-24 | -28.95 | $51.43 | 40400 |
| 2025-02-21 | -25.61 | $51.44 | 32400 |
| 2025-02-20 | -55.17 | $51.17 | 20800 |
| 2025-02-19 | -55.17 | $51.17 | 49239 |
| 2025-02-18 | -56.32 | $51.16 | 31633 |
| 2025-02-14 | -27.59 | $51.41 | 15735 |
| 2025-02-13 | -27.52 | $51.35 | 26900 |
| 2025-02-12 | -58.72 | $51.01 | 9200 |
| 2025-02-11 | -29.14 | $51.21 | 30907 |
| 2025-02-10 | -23.18 | $51.30 | 20127 |
| 2025-02-07 | -16.56 | $51.40 | 23913 |
| 2025-02-06 | -9.93 | $51.50 | 14800 |
| 2025-02-05 | -8.61 | $51.52 | 16700 |
| 2025-02-04 | -8.87 | $51.27 | 18800 |
| 2025-02-03 | -12.10 | $51.23 | 31040 |
| 2025-01-31 | -10.43 | $51.17 | 158425 |
| 2025-01-30 | -6.25 | $51.19 | 28504 |
| 2025-01-29 | -6.93 | $51.08 | 14400 |
| 2025-01-28 | -2.97 | $51.12 | 23800 |
| 2025-01-27 | -1.00 | $51.13 | 35246 |
| 2025-01-24 | -17.89 | $50.92 | 23019 |
| 2025-01-23 | -26.32 | $50.84 | 26642 |
| 2025-01-22 | -19.59 | $50.92 | 10200 |
| 2025-01-21 | -9.28 | $51.02 | 55400 |
| 2025-01-17 | -48.84 | $50.80 | 23105 |
| 2025-01-16 | -51.16 | $50.77 | 37000 |
| 2025-01-15 | -75.50 | $50.63 | 17100 |
| 2025-01-14 | -97.07 | $50.20 | 17800 |
| 2025-01-13 | -94.55 | $50.26 | 43448 |
| 2025-01-10 | -97.83 | $50.34 | 25646 |
| 2025-01-08 | -90.42 | $50.61 | 272800 |
| 2025-01-07 | -97.27 | $50.64 | 36100 |
| 2025-01-06 | -94.26 | $50.81 | 36523 |
| 2025-01-03 | -92.34 | $50.85 | 20600 |
| 2025-01-02 | -87.56 | $50.95 | 46900 |
| 2024-12-31 | -88.04 | $50.94 | 44760 |
| 2024-12-30 | -85.65 | $50.99 | 76613 |
| 2024-12-27 | -94.26 | $50.81 | 36600 |
| 2024-12-26 | -89.55 | $50.98 | 53300 |
| 2024-12-24 | -91.04 | $50.95 | 41540 |
| 2024-12-23 | -95.52 | $50.86 | 59500 |
| 2024-12-20 | -90.05 | $50.97 | 97515 |
| 2024-12-19 | -97.51 | $50.82 | 88423 |
| 2024-12-18 | -100.00 | $50.99 | 41042 |
| 2024-12-17 | -96.08 | $51.31 | 43610 |
| 2024-12-16 | -55.56 | $52.08 | 46400 |
| 2024-12-13 | -60.32 | $52.02 | 30100 |
| 2024-12-12 | -48.41 | $52.17 | 49647 |
| 2024-12-11 | -25.40 | $52.46 | 85700 |
| 2024-12-10 | -19.05 | $52.54 | 55800 |
| 2024-12-09 | -13.04 | $52.52 | 53617 |
| 2024-12-06 | -5.22 | $52.61 | 19700 |
| 2024-12-05 | -10.09 | $52.50 | 36400 |
| 2024-12-04 | -2.75 | $52.58 | 34400 |
| 2024-12-03 | -22.94 | $52.36 | 30200 |
| 2024-12-02 | -15.60 | $52.44 | 25724 |
| 2024-11-29 | -2.25 | $52.39 | 14043 |
| 2024-11-27 | -24.72 | $52.19 | 22500 |
| 2024-11-26 | -40.45 | $52.05 | 58434 |
| 2024-11-25 | -37.08 | $52.08 | 27646 |
| 2024-11-22 | -83.15 | $51.67 | 58834 |
| 2024-11-21 | -90.80 | $51.62 | 32200 |
| 2024-11-20 | -88.51 | $51.64 | 30346 |
| 2024-11-19 | -90.14 | $51.77 | 52914 |
| 2024-11-18 | -55.00 | $52.08 | 33938 |
| 2024-11-15 | -66.25 | $52.08 | 24346 |
| 2024-11-14 | -82.29 | $51.98 | 28949 |
| 2024-11-13 | -85.42 | $51.95 | 21603 |
| 2024-11-12 | -83.76 | $52.00 | 36519 |
| 2024-11-11 | -57.27 | $52.31 | 34145 |
| 2024-11-08 | -51.28 | $52.38 | 41339 |
| 2024-11-07 | -64.10 | $52.23 | 27200 |
| 2024-11-06 | -88.03 | $51.95 | 21100 |
| 2024-11-05 | -74.04 | $52.21 | 24500 |
| 2024-11-04 | -92.31 | $52.02 | 43525 |
| 2024-11-01 | -99.04 | $51.95 | 23226 |
| 2024-10-31 | -82.86 | $52.12 | 45700 |
| 2024-10-30 | -89.09 | $52.14 | 41240 |
| 2024-10-29 | -87.90 | $52.17 | 27645 |
| 2024-10-28 | -92.03 | $52.19 | 26617 |
| 2024-10-25 | -91.85 | $52.22 | 17800 |
| 2024-10-24 | -88.89 | $52.26 | 10900 |
| 2024-10-23 | -97.04 | $52.15 | 26100 |
| 2024-10-22 | -95.28 | $52.25 | 36506 |
| 2024-10-21 | -98.23 | $52.35 | 43500 |
| 2024-10-18 | -80.65 | $52.71 | 14829 |
| 2024-10-17 | -87.10 | $52.65 | 21501 |
| 2024-10-16 | -61.29 | $52.89 | 37443 |
| 2024-10-15 | -73.40 | $52.78 | 34818 |
| 2024-10-14 | -85.11 | $52.67 | 27044 |
| 2024-10-11 | -88.30 | $52.64 | 25100 |
| 2024-10-10 | -87.10 | $52.66 | 33917 |
| 2024-10-09 | -97.70 | $52.62 | 28800 |
| 2024-10-08 | -80.46 | $52.77 | 25300 |
| 2024-10-07 | -95.18 | $52.68 | 63500 |
| 2024-10-04 | -100.00 | $52.79 | 67000 |
| 2024-10-03 | -68.75 | $53.03 | 19447 |
| 2024-10-02 | -40.85 | $53.18 | 121737 |
| 2024-10-01 | -20.00 | $53.31 | 67821 |
| 2024-09-30 | -33.33 | $53.17 | 44400 |
| 2024-09-27 | -27.72 | $53.19 | 22046 |
| 2024-09-26 | -39.60 | $53.07 | 48500 |
| 2024-09-25 | -41.58 | $53.05 | 29449 |
| 2024-09-24 | -21.78 | $53.25 | 23100 |
| 2024-09-23 | -34.65 | $53.12 | 14500 |
| 2024-09-20 | -26.73 | $53.20 | 14700 |
| 2024-09-19 | -26.73 | $53.20 | 88242 |
| 2024-09-18 | -27.72 | $53.19 | 10900 |
| 2024-09-17 | -8.25 | $53.35 | 26900 |
| 2024-09-16 | -4.90 | $53.38 | 19122 |
| 2024-09-13 | -9.38 | $53.24 | 17600 |
| 2024-09-12 | -12.24 | $53.13 | 12507 |
| 2024-09-11 | -7.14 | $53.18 | 25307 |
| 2024-09-10 | -6.59 | $53.12 | 55400 |
| 2024-09-09 | -8.16 | $52.99 | 29600 |
| 2024-09-06 | -15.31 | $52.92 | 24600 |
| 2024-09-05 | -0.96 | $52.92 | 27922 |
| 2024-09-04 | -4.85 | $52.86 | 41227 |
| 2024-09-03 | -26.04 | $52.59 | 24400 |
| 2024-08-30 | -37.50 | $52.48 | 6400 |
| 2024-08-29 | -27.08 | $52.58 | 11900 |
| 2024-08-28 | -25.00 | $52.60 | 41100 |
| 2024-08-27 | -16.07 | $52.66 | 18500 |
| 2024-08-26 | -9.38 | $52.68 | 15000 |
| 2024-08-23 | -2.34 | $52.77 | 14824 |
| 2024-08-22 | -18.71 | $52.54 | 26200 |
| 2024-08-21 | -5.73 | $52.71 | 25100 |
| 2024-08-20 | -6.04 | $52.56 | 21333 |
| 2024-08-19 | -8.72 | $52.52 | 24944 |
| 2024-08-16 | -13.42 | $52.45 | 13927 |
| 2024-08-15 | -20.81 | $52.34 | 14700 |
| 2024-08-14 | -6.71 | $52.55 | 20800 |
| 2024-08-13 | -7.52 | $52.39 | 13220 |
| 2024-08-12 | -23.31 | $52.18 | 21313 |
| 2024-08-09 | -27.07 | $52.13 | 7920 |
| 2024-08-08 | -38.35 | $51.98 | 17100 |
| 2024-08-07 | -39.85 | $51.96 | 12800 |
| 2024-08-06 | -33.83 | $52.04 | 15629 |
| 2024-08-05 | -11.28 | $52.34 | 20200 |
| 2024-08-02 | 0.00 | $52.48 | 75125 |
| 2024-08-01 | -17.17 | $51.98 | 35700 |
| 2024-07-31 | -5.88 | $51.80 | 13500 |
| 2024-07-30 | -24.05 | $51.58 | 18600 |
| 2024-07-29 | -23.66 | $51.55 | 31400 |
| 2024-07-26 | -30.11 | $51.49 | 7200 |
| 2024-07-25 | -48.39 | $51.32 | 15406 |
| 2024-07-24 | -65.59 | $51.16 | 12634 |
| 2024-07-23 | -47.31 | $51.33 | 22802 |
| 2024-07-22 | -47.31 | $51.33 | 30000 |
| 2024-07-19 | -48.39 | $51.32 | 5900 |
| 2024-07-18 | -31.18 | $51.48 | 12300 |
| 2024-07-17 | -26.26 | $51.57 | 21844 |
| 2024-07-16 | -30.30 | $51.53 | 75230 |
| 2024-07-15 | -21.21 | $51.62 | 15308 |
| 2024-07-12 | -9.09 | $51.74 | 12900 |
| 2024-07-11 | -16.16 | $51.67 | 8228 |
| 2024-07-10 | -32.32 | $51.51 | 20100 |
| 2024-07-09 | -46.46 | $51.37 | 19224 |
| 2024-07-08 | -32.32 | $51.51 | 19816 |
| 2024-07-05 | -38.38 | $51.45 | 23924 |
| 2024-07-03 | -52.53 | $51.31 | 19600 |
| 2024-07-02 | -77.78 | $51.06 | 27037 |
| 2024-07-01 | -91.92 | $50.92 | 56712 |
| 2024-06-28 | -71.57 | $51.10 | 31724 |
| 2024-06-27 | -41.18 | $51.34 | 28300 |
| 2024-06-26 | -41.48 | $51.27 | 33100 |
| 2024-06-25 | -29.63 | $51.43 | 7811 |
| 2024-06-24 | -27.41 | $51.46 | 29300 |
| 2024-06-21 | -22.96 | $51.52 | 12533 |
| 2024-06-20 | -27.41 | $51.46 | 26200 |
| 2024-06-18 | -3.70 | $51.78 | 11600 |
| 2024-06-17 | -14.29 | $51.50 | 12041 |
| 2024-06-14 | -2.52 | $51.64 | 21100 |
| 2024-06-13 | -3.45 | $51.60 | 16002 |
| 2024-06-12 | -17.27 | $51.39 | 33700 |
| 2024-06-11 | -31.73 | $51.19 | 24246 |
| 2024-06-10 | -49.04 | $51.01 | 17000 |
| 2024-06-07 | -37.50 | $51.13 | 25900 |
| 2024-06-06 | -8.65 | $51.43 | 21612 |
| 2024-06-05 | -12.50 | $51.39 | 16400 |
| 2024-06-04 | -14.42 | $51.37 | 41642 |
| 2024-06-03 | -36.54 | $51.14 | 40000 |
| 2024-05-31 | -58.65 | $50.91 | 32126 |
| 2024-05-30 | -75.96 | $50.73 | 43900 |
| 2024-05-29 | -92.31 | $50.56 | 29200 |
| 2024-05-28 | -66.67 | $50.78 | 18100 |
| 2024-05-24 | -49.55 | $50.97 | 32200 |
| 2024-05-23 | -52.25 | $50.94 | 78200 |
| 2024-05-22 | -39.53 | $51.01 | 27306 |
| 2024-05-21 | -31.01 | $51.12 | 23500 |
| 2024-05-20 | -23.26 | $51.22 | 20300 |
| 2024-05-17 | -21.71 | $51.24 | 12346 |
| 2024-05-16 | -13.95 | $51.34 | 16100 |
| 2024-05-15 | -6.98 | $51.43 | 31747 |
| 2024-05-14 | -20.00 | $51.15 | 16520 |
| 2024-05-13 | -26.09 | $51.08 | 16403 |
| 2024-05-10 | -28.70 | $51.05 | 39248 |
| 2024-05-09 | -21.74 | $51.13 | 13900 |
| 2024-05-08 | -24.35 | $51.10 | 8700 |
| 2024-05-07 | -15.65 | $51.20 | 52800 |
| 2024-05-06 | -31.82 | $51.13 | 34406 |
| 2024-05-03 | -43.94 | $50.97 | 14600 |
| 2024-05-02 | -58.33 | $50.78 | 17146 |
| 2024-05-01 | -70.45 | $50.62 | 53220 |
| 2024-04-30 | -86.36 | $50.41 | 16000 |
| 2024-04-29 | -70.45 | $50.62 | 9807 |
| 2024-04-26 | -82.84 | $50.46 | 43920 |
| 2024-04-25 | -95.65 | $50.30 | 46210 |
| 2024-04-24 | -91.95 | $50.47 | 7941 |
| 2024-04-23 | -79.87 | $50.65 | 5648 |
| 2024-04-22 | -80.54 | $50.64 | 9039 |
| 2024-04-19 | -85.23 | $50.57 | 18600 |
| 2024-04-18 | -86.58 | $50.55 | 19100 |
| 2024-04-17 | -79.19 | $50.66 | 12838 |
| 2024-04-16 | -91.28 | $50.48 | 8248 |
| 2024-04-15 | -91.45 | $50.77 | 26745 |
| 2024-04-12 | -75.79 | $51.12 | 7700 |
| 2024-04-11 | -90.53 | $50.98 | 13800 |
| 2024-04-10 | -70.37 | $51.27 | 14900 |
| 2024-04-09 | -70.31 | $51.39 | 17009 |
| 2024-04-08 | -78.57 | $51.35 | 50400 |
| 2024-04-05 | -90.14 | $51.27 | 16800 |
| 2024-04-04 | -59.15 | $51.49 | 169908 |
| 2024-04-03 | -63.38 | $51.46 | 49118 |
| 2024-04-02 | -74.65 | $51.38 | 36200 |
| 2024-04-01 | -73.85 | $51.43 | 48000 |
| 2024-03-28 | -20.00 | $51.78 | 19527 |
| 2024-03-27 | -25.00 | $51.73 | 32800 |
| 2024-03-26 | -45.00 | $51.55 | 11840 |
| 2024-03-25 | -37.89 | $51.55 | 20800 |
| 2024-03-22 | -26.32 | $51.66 | 52512 |
| 2024-03-21 | -52.63 | $51.41 | 74430 |
| 2024-03-20 | -49.47 | $51.44 | 6616 |
| 2024-03-19 | -63.16 | $51.31 | 21335 |
| 2024-03-18 | -53.68 | $51.40 | 24320 |
| 2024-03-15 | -48.42 | $51.45 | 13606 |
| 2024-03-14 | -46.32 | $51.47 | 590108 |
| 2024-03-13 | -24.21 | $51.68 | 62200 |
| 2024-03-12 | -13.46 | $51.77 | 16900 |
| 2024-03-11 | -3.85 | $51.87 | 21248 |
| 2024-03-08 | -6.73 | $51.84 | 10800 |
| 2024-03-07 | 0.00 | $51.81 | 36405 |
| 2024-03-06 | -9.09 | $51.67 | 8726 |
| 2024-03-05 | -10.53 | $51.55 | 24243 |
| 2024-03-04 | -32.00 | $51.38 | 32100 |
| 2024-03-01 | -45.16 | $51.38 | 11000 |
| 2024-02-29 | -72.00 | $51.22 | 10638 |
| 2024-02-28 | -76.00 | $51.17 | 35914 |
| 2024-02-27 | -78.40 | $51.14 | 44807 |
| 2024-02-26 | -76.00 | $51.17 | 27900 |
| 2024-02-23 | -68.80 | $51.26 | 24000 |
| 2024-02-22 | -77.60 | $51.15 | 25012 |
| 2024-02-21 | -83.20 | $51.08 | 25422 |
| 2024-02-20 | -77.60 | $51.15 | 198324 |
| 2024-02-16 | -80.80 | $51.11 | 5100 |
| 2024-02-15 | -68.80 | $51.26 | 20600 |
| 2024-02-14 | -80.80 | $51.11 | 26800 |
| 2024-02-13 | -96.00 | $50.92 | 11900 |
| 2024-02-12 | -91.40 | $51.27 | 26519 |
| 2024-02-09 | -94.62 | $51.24 | 35100 |
| 2024-02-08 | -93.41 | $51.27 | 16745 |
| 2024-02-07 | -74.73 | $51.44 | 133234 |
| 2024-02-06 | -62.64 | $51.55 | 636900 |
| 2024-02-05 | -82.42 | $51.37 | 1.0M |
| 2024-02-02 | -41.76 | $51.74 | 6900 |
| 2024-02-01 | -3.30 | $52.09 | 11300 |
| 2024-01-31 | -11.27 | $51.84 | 12246 |
| 2024-01-30 | -31.82 | $51.66 | 17904 |
| 2024-01-29 | -43.04 | $51.66 | 22800 |
| 2024-01-26 | -80.00 | $51.41 | 23400 |
| 2024-01-25 | -74.07 | $51.49 | 8800 |
| 2024-01-24 | -93.52 | $51.28 | 25135 |
| 2024-01-23 | -91.51 | $51.32 | 16700 |
| 2024-01-22 | -82.08 | $51.42 | 4621 |
| 2024-01-19 | -88.68 | $51.35 | 7637 |
| 2024-01-18 | -96.15 | $51.29 | 25223 |
| 2024-01-17 | -83.65 | $51.42 | 76500 |
| 2024-01-16 | -78.85 | $51.47 | 29800 |
| 2024-01-12 | -48.08 | $51.79 | 7000 |
| 2024-01-11 | -56.48 | $51.68 | 37520 |
| 2024-01-10 | -66.92 | $51.42 | 40100 |
| 2024-01-09 | -51.35 | $51.53 | 9900 |
| 2024-01-08 | -51.35 | $51.53 | 24720 |
| 2024-01-05 | -67.57 | $51.29 | 20309 |
| 2024-01-04 | -56.76 | $51.45 | 16033 |
| 2024-01-03 | -37.16 | $51.74 | 14243 |
| 2024-01-02 | -34.46 | $51.68 | 15100 |
| 2023-12-29 | -20.00 | $51.90 | 29709 |
| 2023-12-28 | -5.88 | $52.17 | 83516 |
| 2023-12-27 | -3.43 | $52.22 | 28535 |
| 2023-12-26 | -14.00 | $51.91 | 54800 |
| 2023-12-22 | -18.00 | $51.81 | 13944 |
| 2023-12-21 | -14.18 | $51.89 | 46435 |
| 2023-12-20 | -16.48 | $51.83 | 39700 |
| 2023-12-19 | -21.07 | $51.71 | 48409 |
| 2023-12-18 | -16.86 | $51.82 | 49800 |
| 2023-12-15 | -2.90 | $51.99 | 13200 |
| 2023-12-14 | -2.09 | $51.99 | 7303 |
| 2023-12-13 | -1.92 | $51.69 | 11000 |
| 2023-12-12 | -13.17 | $51.10 | 9133 |
| 2023-12-11 | -23.86 | $50.90 | 7614 |
| 2023-12-08 | -22.73 | $50.92 | 4400 |
| 2023-12-07 | -9.55 | $51.15 | 39900 |
| 2023-12-06 | -2.41 | $51.16 | 19400 |
| 2023-12-05 | -4.08 | $50.95 | 6510 |
| 2023-12-04 | -24.84 | $50.61 | 17522 |
| 2023-12-01 | -19.88 | $50.69 | 36832 |
| 2023-11-30 | -30.15 | $50.32 | 13915 |
| 2023-11-29 | -13.09 | $50.48 | 22039 |
| 2023-11-28 | -27.18 | $50.11 | 39640 |
| 2023-11-27 | -33.01 | $49.96 | 1.4M |
| 2023-11-24 | -47.57 | $49.66 | 3748 |
| 2023-11-22 | -38.84 | $49.84 | 39446 |
| 2023-11-21 | -39.09 | $49.78 | 10541 |
| 2023-11-20 | -3.18 | $50.57 | 20400 |
| 2023-11-17 | 0.00 | $50.47 | 12445 |
| 2023-11-16 | -1.03 | $50.36 | 6535 |
| 2023-11-15 | -12.97 | $50.05 | 17709 |
| 2023-11-14 | -1.08 | $50.27 | 6300 |
| 2023-11-13 | -15.13 | $49.73 | 65600 |
| 2023-11-10 | -14.47 | $49.74 | 18700 |
| 2023-11-09 | -27.63 | $49.54 | 48000 |
| 2023-11-08 | -0.66 | $49.95 | 22716 |
| 2023-11-07 | -21.60 | $49.71 | 11401 |
| 2023-11-06 | -36.42 | $49.47 | 16344 |
| 2023-11-03 | -24.69 | $49.66 | 2723 |
| 2023-11-02 | -38.27 | $49.44 | 16700 |
| 2023-11-01 | -59.88 | $49.09 | 13402 |
| 2023-10-31 | -83.95 | $48.70 | 13700 |
| 2023-10-30 | -83.95 | $48.70 | 18200 |
| 2023-10-27 | -79.01 | $48.78 | 6400 |
| 2023-10-26 | -76.54 | $48.82 | 22400 |
| 2023-10-25 | -98.77 | $48.46 | 15600 |
| 2023-10-24 | -89.66 | $48.85 | 8200 |
| 2023-10-23 | -70.40 | $49.27 | 4135 |
| 2023-10-20 | -84.00 | $49.10 | 12500 |
| 2023-10-19 | -95.86 | $48.96 | 13200 |
| 2023-10-18 | -100.00 | $49.11 | 11721 |
| 2023-10-17 | -92.31 | $49.37 | 3142 |
| 2023-10-16 | -66.15 | $49.71 | 5900 |
| 2023-10-13 | -56.21 | $49.94 | 13900 |
| 2023-10-12 | -66.67 | $49.78 | 11624 |
| 2023-10-11 | -53.25 | $50.06 | 10300 |
| 2023-10-10 | -73.96 | $49.71 | 13500 |
| 2023-10-09 | -68.05 | $49.81 | 5911 |
| 2023-10-06 | -92.31 | $49.40 | 18318 |
| 2023-10-05 | -85.21 | $49.52 | 20128 |
| 2023-10-04 | -85.80 | $49.51 | 20600 |
| 2023-10-03 | -100.00 | $49.27 | 14117 |
| 2023-10-02 | -99.28 | $49.59 | 8219 |
| 2023-09-29 | -84.97 | $49.86 | 3338 |
| 2023-09-28 | -88.13 | $49.82 | 15300 |
| 2023-09-27 | -95.95 | $49.81 | 4949 |
| 2023-09-26 | -98.41 | $49.99 | 7218 |
| 2023-09-25 | -95.16 | $50.05 | 19823 |
| 2023-09-22 | -85.44 | $50.35 | 19000 |
| 2023-09-21 | -100.00 | $50.20 | 7300 |
| 2023-09-20 | -88.10 | $50.49 | 7642 |
| 2023-09-19 | -100.00 | $50.39 | 7800 |
| 2023-09-18 | -50.00 | $50.80 | 3400 |
| 2023-09-15 | -53.49 | $50.77 | 7200 |
| 2023-09-14 | -37.21 | $50.91 | 1530 |
| 2023-09-13 | -40.70 | $50.88 | 9900 |
| 2023-09-12 | -48.84 | $50.81 | 3202 |
| 2023-09-11 | -47.67 | $50.82 | 3100 |
| 2023-09-08 | -40.70 | $50.88 | 46000 |
| 2023-09-07 | -48.86 | $50.82 | 9200 |
| 2023-09-06 | -67.05 | $50.66 | 1000 |
| 2023-09-05 | -60.87 | $50.73 | 1400 |
| 2023-09-01 | -14.13 | $51.16 | 28200 |
| 2023-08-31 | -10.87 | $51.19 | 6225 |
| 2023-08-30 | -28.26 | $51.03 | 16040 |
| 2023-08-29 | -19.57 | $51.11 | 7200 |
| 2023-08-28 | -43.48 | $50.89 | 15414 |
| 2023-08-25 | -51.09 | $50.82 | 905 |
| 2023-08-24 | -47.83 | $50.85 | 41424 |
| 2023-08-23 | -48.18 | $50.94 | 10200 |
| 2023-08-22 | -83.64 | $50.55 | 33319 |
| 2023-08-21 | -95.45 | $50.42 | 111444 |
| 2023-08-18 | -86.79 | $50.55 | 15800 |
| 2023-08-17 | -95.28 | $50.46 | 6039 |
| 2023-08-16 | -98.96 | $50.52 | 5044 |
| 2023-08-15 | -100.00 | $50.60 | 25407 |
| 2023-08-14 | -96.05 | $50.75 | 1100 |
| 2023-08-11 | -90.79 | $50.79 | 7327 |
| 2023-08-10 | -61.84 | $51.01 | 7245 |
| 2023-08-09 | -35.53 | $51.21 | 3700 |
| 2023-08-08 | -36.84 | $51.20 | 10800 |
| 2023-08-07 | -55.56 | $50.98 | 12300 |
| 2023-08-04 | -35.11 | $51.15 | 15122 |
| 2023-08-03 | -71.57 | $50.75 | 24100 |
| 2023-08-02 | -37.38 | $51.08 | 13900 |
| 2023-08-01 | -44.86 | $51.00 | 7002 |
| 2023-07-31 | -22.43 | $51.24 | 5700 |
| 2023-07-28 | -27.10 | $51.19 | 5600 |
| 2023-07-27 | -42.99 | $51.02 | 2511 |
| 2023-07-26 | -8.41 | $51.39 | 6447 |
| 2023-07-25 | -24.30 | $51.22 | 6800 |
| 2023-07-24 | -18.69 | $51.28 | 4107 |
| 2023-07-21 | -20.56 | $51.26 | 6825 |
| 2023-07-20 | -25.23 | $51.21 | 16714 |
| 2023-07-19 | -0.93 | $51.47 | 5400 |
| 2023-07-18 | -3.74 | $51.44 | 11205 |
| 2023-07-17 | -24.04 | $51.20 | 6600 |
| 2023-07-14 | -30.48 | $51.14 | 2700 |
| 2023-07-13 | -11.43 | $51.34 | 12720 |
| 2023-07-12 | -49.64 | $51.10 | 24100 |
| 2023-07-11 | -83.94 | $50.63 | 5200 |
| 2023-07-10 | -90.51 | $50.54 | 7000 |
| 2023-07-07 | -82.48 | $50.65 | 12030 |
| 2023-07-06 | -95.62 | $50.47 | 3922 |
| 2023-07-05 | -97.94 | $50.83 | 10521 |
| 2023-07-03 | -79.57 | $51.04 | 246 |
| 2023-06-30 | -68.82 | $51.14 | 9444 |
| 2023-06-29 | -86.02 | $50.98 | 6000 |
| 2023-06-28 | -59.14 | $51.23 | 9400 |
| 2023-06-27 | -77.42 | $51.06 | 6600 |
| 2023-06-26 | -58.82 | $51.18 | 7634 |
| 2023-06-23 | -62.86 | $51.12 | 32700 |
| 2023-06-22 | -84.76 | $50.89 | 7013 |
| 2023-06-21 | -67.62 | $51.07 | 6243 |
| 2023-06-20 | -37.14 | $51.39 | 6004 |
| 2023-06-16 | -47.62 | $51.28 | 2801 |
| 2023-06-15 | -44.76 | $51.31 | 9300 |
| 2023-06-14 | -63.81 | $51.11 | 4000 |
| 2023-06-13 | -67.62 | $51.07 | 2700 |
| 2023-06-12 | -46.30 | $51.31 | 5700 |
| 2023-06-09 | -61.94 | $51.24 | 6000 |
| 2023-06-08 | -59.71 | $51.29 | 22700 |
| 2023-06-07 | -79.86 | $51.01 | 16200 |
| 2023-06-06 | -54.68 | $51.36 | 6207 |
| 2023-06-05 | -61.87 | $51.26 | 23601 |
| 2023-06-02 | -51.80 | $51.40 | 10800 |
| 2023-06-01 | -43.14 | $51.60 | 18536 |
| 2023-05-31 | -54.25 | $51.43 | 3804 |
| 2023-05-30 | -66.67 | $51.24 | 4123 |
| 2023-05-26 | -90.85 | $50.87 | 6543 |
| 2023-05-25 | -100.00 | $50.73 | 1100 |
| 2023-05-24 | -99.25 | $50.94 | 10134 |
| 2023-05-23 | -100.00 | $51.05 | 5500 |
| 2023-05-22 | -100.00 | $51.21 | 1200 |
| 2023-05-19 | -100.00 | $51.23 | 13400 |
| 2023-05-18 | -100.00 | $51.28 | 6800 |
| 2023-05-17 | -94.59 | $51.56 | 10036 |
| 2023-05-16 | -76.09 | $51.56 | 14237 |
| 2023-05-15 | -54.35 | $51.76 | 12233 |
| 2023-05-12 | -41.30 | $51.88 | 3330 |
| 2023-05-11 | -18.48 | $52.09 | 2503 |
| 2023-05-10 | -35.87 | $51.93 | 11444 |
| 2023-05-09 | -65.22 | $51.66 | 5347 |
| 2023-05-08 | -59.78 | $51.71 | 700 |
| 2023-05-05 | -32.61 | $51.96 | 8700 |
| 2023-05-04 | -22.22 | $52.11 | 14800 |
| 2023-05-03 | -26.21 | $52.10 | 8200 |
| 2023-05-02 | -35.92 | $52.00 | 13200 |
| 2023-05-01 | -78.64 | $51.56 | 9500 |
| 2023-04-28 | -32.04 | $52.04 | 1300 |
| 2023-04-27 | -75.73 | $51.59 | 3817 |
| 2023-04-26 | -53.40 | $51.82 | 3045 |
| 2023-04-25 | -35.92 | $52.00 | 3300 |
| 2023-04-24 | -71.84 | $51.63 | 9617 |
| 2023-04-21 | -78.64 | $51.56 | 2620 |
| 2023-04-20 | -73.79 | $51.61 | 2212 |
| 2023-04-19 | -86.96 | $51.37 | 10206 |
| 2023-04-18 | -74.78 | $51.51 | 18200 |
| 2023-04-17 | -73.91 | $51.52 | 3820 |
| 2023-04-14 | -53.91 | $51.75 | 4300 |
| 2023-04-13 | -42.61 | $51.88 | 7243 |
| 2023-04-12 | -43.55 | $51.92 | 7144 |
| 2023-04-11 | -37.23 | $51.95 | 24818 |
| 2023-04-10 | -35.04 | $51.98 | 5513 |
| 2023-04-06 | -13.70 | $52.26 | 4600 |
| 2023-04-05 | -7.50 | $52.31 | 19127 |
| 2023-04-04 | -14.56 | $52.16 | 3412 |
| 2023-04-03 | -18.87 | $52.06 | 34437 |
| 2023-03-31 | -28.77 | $51.85 | 13100 |
| 2023-03-30 | -44.13 | $51.52 | 8440 |
| 2023-03-29 | -41.18 | $51.48 | 5300 |
| 2023-03-28 | -44.12 | $51.41 | 3400 |
| 2023-03-27 | -41.60 | $51.47 | 9400 |
| 2023-03-24 | -19.33 | $52.00 | 4045 |
| 2023-03-23 | -23.11 | $51.91 | 4100 |
| 2023-03-22 | -32.77 | $51.68 | 1700 |
| 2023-03-21 | -46.64 | $51.35 | 8300 |
| 2023-03-20 | -33.19 | $51.67 | 2540 |
| 2023-03-17 | -28.57 | $51.78 | 4100 |
| 2023-03-16 | -44.54 | $51.40 | 3124 |
| 2023-03-15 | -36.13 | $51.60 | 31400 |
| 2023-03-14 | -38.82 | $51.12 | 4503 |
| 2023-03-13 | -13.53 | $51.55 | 4246 |
| 2023-03-10 | -33.97 | $51.11 | 15035 |
| 2023-03-09 | -74.57 | $50.52 | 3300 |
| 2023-03-08 | -80.35 | $50.42 | 23400 |
| 2023-03-07 | -82.08 | $50.39 | 5500 |
| 2023-03-06 | -80.35 | $50.42 | 30013 |
| 2023-03-03 | -78.85 | $50.56 | 7233 |
| 2023-03-02 | -91.09 | $50.31 | 55100 |
| 2023-03-01 | -99.17 | $50.26 | 19211 |
| 2023-02-28 | -90.38 | $50.50 | 13600 |
| 2023-02-27 | -98.59 | $50.56 | 11522 |
| 2023-02-24 | -97.18 | $50.59 | 1945 |
| 2023-02-23 | -85.45 | $50.84 | 47600 |
| 2023-02-22 | -96.71 | $50.60 | 903 |
| 2023-02-21 | -100.00 | $50.53 | 3029 |
| 2023-02-17 | -91.91 | $51.07 | 1600 |
| 2023-02-16 | -99.42 | $50.94 | 23132 |
| 2023-02-15 | -97.52 | $51.09 | 25000 |
| 2023-02-14 | -98.65 | $51.20 | 4248 |
| 2023-02-13 | -92.86 | $51.36 | 18100 |
| 2023-02-10 | -98.54 | $51.31 | 59707 |
| 2023-02-09 | -100.00 | $51.52 | 7700 |
| 2023-02-08 | -77.42 | $51.70 | 26948 |
| 2023-02-07 | -64.02 | $51.61 | 17722 |
| 2023-02-06 | -54.27 | $51.77 | 5923 |
| 2023-02-03 | -34.15 | $52.10 | 2100 |
| 2023-02-02 | -5.64 | $52.55 | 9016 |
| 2023-02-01 | -6.83 | $52.21 | 18500 |
| 2023-01-31 | -24.35 | $51.85 | 9100 |
| 2023-01-30 | -29.31 | $51.64 | 1414 |
| 2023-01-27 | -20.69 | $51.84 | 44700 |
| 2023-01-26 | -15.52 | $51.96 | 4832 |
| 2023-01-25 | -11.21 | $52.06 | 26000 |
| 2023-01-24 | -14.22 | $51.99 | 10130 |
| 2023-01-23 | -24.57 | $51.75 | 4600 |
| 2023-01-20 | -18.97 | $51.88 | 1200 |
| 2023-01-19 | -7.76 | $52.14 | 18600 |
| 2023-01-18 | -3.88 | $52.23 | 16102 |
| 2023-01-17 | -7.65 | $51.81 | 2100 |
| 2023-01-13 | -8.16 | $51.80 | 12400 |
| 2023-01-12 | -0.51 | $51.95 | 126224 |
| 2023-01-11 | -22.17 | $51.58 | 51100 |
| 2023-01-10 | -43.84 | $51.14 | 4446 |
| 2023-01-09 | -35.96 | $51.30 | 10300 |
| 2023-01-06 | -35.47 | $51.31 | 4300 |
| 2023-01-05 | -62.07 | $50.77 | 8200 |
| 2023-01-04 | -60.10 | $50.81 | 15111 |
| 2023-01-03 | -79.80 | $50.41 | 27200 |
| 2022-12-30 | -94.58 | $50.11 | 61226 |
| 2022-12-29 | -85.86 | $50.33 | 25900 |
| 2022-12-28 | -98.48 | $50.08 | 87600 |
| 2022-12-27 | -96.72 | $50.26 | 228345 |
| 2022-12-23 | -96.13 | $50.54 | 29300 |
| 2022-12-22 | -87.84 | $50.73 | 43336 |
| 2022-12-21 | -85.81 | $50.76 | 49035 |
| 2022-12-20 | -95.95 | $50.61 | 22315 |
| 2022-12-19 | -56.67 | $51.18 | 267033 |
| 2022-12-16 | -32.68 | $51.53 | 38014 |
| 2022-12-15 | -24.36 | $51.65 | 8938 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.94
2026-07-31
Close Price
$50.76
Vol: 21515Average Directional Index - Detailed Analysis
Minimum
5.13
Average
20.09
Maximum
71.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.94 | $50.76 | 21515 |
| 2026-07-30 | 20.74 | $50.92 | 45514 |
| 2026-07-29 | 19.62 | $50.80 | 78700 |
| 2026-07-28 | 18.44 | $51.00 | 13213 |
| 2026-07-27 | 17.62 | $50.90 | 37300 |
| 2026-07-24 | 16.44 | $50.74 | 29719 |
| 2026-07-23 | 14.88 | $50.70 | 87600 |
| 2026-07-22 | 13.23 | $50.90 | 46243 |
| 2026-07-21 | 11.72 | $50.93 | 41200 |
| 2026-07-20 | 10.13 | $51.62 | 27305 |
| 2026-07-17 | 9.84 | $51.69 | 20108 |
| 2026-07-16 | 9.78 | $51.72 | 46516 |
| 2026-07-15 | 9.56 | $51.72 | 19607 |
| 2026-07-14 | 9.32 | $51.62 | 28300 |
| 2026-07-13 | 8.92 | $51.57 | 56500 |
| 2026-07-10 | 8.35 | $51.74 | 21700 |
| 2026-07-09 | 8.09 | $51.72 | 11000 |
| 2026-07-08 | 7.81 | $51.65 | 31637 |
| 2026-07-07 | 7.52 | $51.83 | 75100 |
| 2026-07-06 | 7.69 | $52.09 | 132142 |
| 2026-07-02 | 7.85 | $52.08 | 117500 |
| 2026-07-01 | 8.03 | $52.04 | 30722 |
| 2026-06-30 | 8.17 | $52.11 | 28940 |
| 2026-06-29 | 8.59 | $52.26 | 46538 |
| 2026-06-26 | 8.79 | $52.19 | 38329 |
| 2026-06-25 | 9.09 | $52.23 | 54800 |
| 2026-06-24 | 9.27 | $52.20 | 45630 |
| 2026-06-23 | 9.52 | $51.98 | 33900 |
| 2026-06-22 | 9.87 | $52.27 | 104326 |
| 2026-06-18 | 10.00 | $52.38 | 17921 |
| 2026-06-17 | 9.84 | $52.30 | 52126 |
| 2026-06-16 | 9.67 | $52.44 | 37800 |
| 2026-06-15 | 9.22 | $52.33 | 24900 |
| 2026-06-12 | 8.95 | $52.27 | 44034 |
| 2026-06-11 | 9.02 | $52.31 | 79700 |
| 2026-06-10 | 8.86 | $51.92 | 18133 |
| 2026-06-09 | 9.33 | $52.05 | 41627 |
| 2026-06-08 | 9.82 | $51.88 | 26500 |
| 2026-06-05 | 9.88 | $51.99 | 30200 |
| 2026-06-04 | 10.11 | $52.11 | 24400 |
| 2026-06-03 | 10.54 | $52.06 | 23226 |
| 2026-06-02 | 10.85 | $52.21 | 31200 |
| 2026-06-01 | 11.40 | $52.15 | 42200 |
| 2026-05-29 | 11.81 | $52.20 | 24611 |
| 2026-05-28 | 12.27 | $52.12 | 60100 |
| 2026-05-27 | 12.75 | $52.03 | 40200 |
| 2026-05-26 | 13.22 | $52.00 | 34609 |
| 2026-05-22 | 13.60 | $51.81 | 63418 |
| 2026-05-21 | 13.60 | $51.77 | 35426 |
| 2026-05-20 | 13.45 | $51.68 | 71000 |
| 2026-05-19 | 13.13 | $51.28 | 45235 |
| 2026-05-18 | 12.45 | $51.67 | 50025 |
| 2026-05-15 | 12.21 | $51.62 | 114438 |
| 2026-05-14 | 11.97 | $52.01 | 27107 |
| 2026-05-13 | 12.42 | $51.93 | 21200 |
| 2026-05-12 | 12.50 | $51.87 | 45444 |
| 2026-05-11 | 12.73 | $52.05 | 37500 |
| 2026-05-08 | 13.30 | $52.25 | 30100 |
| 2026-05-07 | 13.77 | $52.08 | 27700 |
| 2026-05-06 | 14.26 | $52.22 | 25600 |
| 2026-05-05 | 14.53 | $51.94 | 51602 |
| 2026-05-04 | 15.28 | $51.85 | 32529 |
| 2026-05-01 | 16.02 | $51.98 | 27606 |
| 2026-04-30 | 16.30 | $51.94 | 34500 |
| 2026-04-29 | 16.75 | $51.75 | 30200 |
| 2026-04-28 | 17.45 | $51.95 | 35136 |
| 2026-04-27 | 17.86 | $52.03 | 27624 |
| 2026-04-24 | 18.04 | $52.16 | 33017 |
| 2026-04-23 | 18.14 | $52.09 | 44900 |
| 2026-04-22 | 18.24 | $52.15 | 38000 |
| 2026-04-21 | 18.00 | $52.08 | 47002 |
| 2026-04-20 | 17.76 | $52.24 | 41100 |
| 2026-04-17 | 17.21 | $52.28 | 31701 |
| 2026-04-16 | 16.51 | $52.00 | 45218 |
| 2026-04-15 | 16.01 | $52.10 | 14100 |
| 2026-04-14 | 15.33 | $52.19 | 28146 |
| 2026-04-13 | 14.62 | $52.00 | 73705 |
| 2026-04-10 | 14.10 | $51.92 | 50743 |
| 2026-04-09 | 13.48 | $52.06 | 36906 |
| 2026-04-08 | 12.99 | $52.09 | 38442 |
| 2026-04-07 | 13.03 | $51.78 | 55149 |
| 2026-04-06 | 13.63 | $51.78 | 43738 |
| 2026-04-02 | 14.09 | $51.83 | 16520 |
| 2026-04-01 | 14.58 | $51.77 | 21811 |
| 2026-03-31 | 14.88 | $51.74 | 33300 |
| 2026-03-30 | 15.20 | $51.45 | 37700 |
| 2026-03-27 | 15.99 | $51.22 | 21000 |
| 2026-03-26 | 16.41 | $51.37 | 72800 |
| 2026-03-25 | 17.20 | $51.68 | 27700 |
| 2026-03-24 | 17.54 | $51.43 | 19500 |
| 2026-03-23 | 18.39 | $51.58 | 35800 |
| 2026-03-20 | 19.16 | $51.35 | 36025 |
| 2026-03-19 | 20.04 | $51.82 | 24216 |
| 2026-03-18 | 20.39 | $51.74 | 25000 |
| 2026-03-17 | 20.05 | $51.93 | 58900 |
| 2026-03-16 | 19.92 | $51.75 | 38000 |
| 2026-03-13 | 19.37 | $51.56 | 33300 |
| 2026-03-12 | 18.64 | $51.65 | 95530 |
| 2026-03-11 | 17.93 | $51.91 | 41800 |
| 2026-03-10 | 17.78 | $52.19 | 31118 |
| 2026-03-09 | 18.25 | $52.35 | 37702 |
| 2026-03-06 | 18.73 | $52.17 | 22400 |
| 2026-03-05 | 18.65 | $52.31 | 41602 |
| 2026-03-04 | 19.15 | $52.51 | 37500 |
| 2026-03-03 | 19.91 | $52.52 | 36700 |
| 2026-03-02 | 20.71 | $52.59 | 27000 |
| 2026-02-27 | 20.27 | $52.83 | 26311 |
| 2026-02-26 | 19.04 | $52.79 | 45503 |
| 2026-02-25 | 17.84 | $52.70 | 61025 |
| 2026-02-24 | 16.69 | $52.70 | 19624 |
| 2026-02-23 | 15.60 | $52.73 | 61500 |
| 2026-02-20 | 14.46 | $52.63 | 22400 |
| 2026-02-19 | 13.66 | $52.61 | 26400 |
| 2026-02-18 | 12.89 | $52.56 | 18100 |
| 2026-02-17 | 12.19 | $52.59 | 27609 |
| 2026-02-13 | 11.30 | $52.55 | 54349 |
| 2026-02-12 | 10.45 | $52.46 | 38341 |
| 2026-02-11 | 9.77 | $52.28 | 38413 |
| 2026-02-10 | 9.58 | $52.25 | 40800 |
| 2026-02-09 | 9.45 | $52.19 | 63007 |
| 2026-02-06 | 9.64 | $52.20 | 49000 |
| 2026-02-05 | 9.71 | $52.20 | 33910 |
| 2026-02-04 | 9.78 | $52.03 | 29529 |
| 2026-02-03 | 10.22 | $52.02 | 38229 |
| 2026-02-02 | 10.69 | $52.03 | 50700 |
| 2026-01-30 | 11.25 | $52.09 | 13500 |
| 2026-01-29 | 11.62 | $52.09 | 22700 |
| 2026-01-28 | 12.12 | $52.01 | 62426 |
| 2026-01-27 | 12.58 | $52.03 | 22727 |
| 2026-01-26 | 13.18 | $52.10 | 64200 |
| 2026-01-23 | 13.65 | $51.98 | 29128 |
| 2026-01-22 | 14.15 | $51.94 | 46602 |
| 2026-01-21 | 14.60 | $51.79 | 170000 |
| 2026-01-20 | 14.88 | $51.83 | 41300 |
| 2026-01-16 | 15.28 | $52.02 | 17245 |
| 2026-01-15 | 15.90 | $52.10 | 31102 |
| 2026-01-14 | 16.32 | $52.16 | 36521 |
| 2026-01-13 | 16.72 | $52.04 | 58400 |
| 2026-01-12 | 17.15 | $52.01 | 39714 |
| 2026-01-09 | 17.97 | $52.04 | 25023 |
| 2026-01-08 | 18.87 | $51.98 | 32000 |
| 2026-01-07 | 19.61 | $52.03 | 37541 |
| 2026-01-06 | 20.39 | $51.89 | 33100 |
| 2026-01-05 | 20.71 | $51.87 | 97000 |
| 2026-01-02 | 21.04 | $51.73 | 28306 |
| 2025-12-31 | 20.91 | $51.80 | 49500 |
| 2025-12-30 | 20.99 | $51.91 | 27011 |
| 2025-12-29 | 21.16 | $51.96 | 37900 |
| 2025-12-26 | 21.49 | $51.94 | 20100 |
| 2025-12-24 | 21.76 | $51.93 | 19722 |
| 2025-12-23 | 21.86 | $51.80 | 42413 |
| 2025-12-22 | 21.64 | $51.68 | 68200 |
| 2025-12-19 | 21.03 | $51.70 | 65500 |
| 2025-12-18 | 20.39 | $51.83 | 72110 |
| 2025-12-17 | 19.96 | $51.74 | 49900 |
| 2025-12-16 | 19.23 | $51.78 | 44423 |
| 2025-12-15 | 18.46 | $52.29 | 74600 |
| 2025-12-12 | 18.98 | $52.25 | 28600 |
| 2025-12-11 | 19.03 | $52.36 | 19903 |
| 2025-12-10 | 19.39 | $52.40 | 30730 |
| 2025-12-09 | 19.46 | $52.28 | 31302 |
| 2025-12-08 | 19.04 | $52.32 | 23900 |
| 2025-12-05 | 18.60 | $52.41 | 23031 |
| 2025-12-04 | 18.42 | $52.51 | 31711 |
| 2025-12-03 | 18.46 | $52.61 | 21700 |
| 2025-12-02 | 18.70 | $52.54 | 32500 |
| 2025-12-01 | 18.74 | $52.53 | 44324 |
| 2025-11-28 | 18.65 | $52.71 | 10900 |
| 2025-11-26 | 19.17 | $52.76 | 23500 |
| 2025-11-25 | 19.71 | $52.69 | 37800 |
| 2025-11-24 | 20.28 | $52.59 | 83600 |
| 2025-11-21 | 20.18 | $52.47 | 56213 |
| 2025-11-20 | 19.65 | $52.38 | 40839 |
| 2025-11-19 | 18.77 | $52.33 | 36188 |
| 2025-11-18 | 17.76 | $52.33 | 56700 |
| 2025-11-17 | 16.72 | $52.79 | 68148 |
| 2025-11-14 | 16.61 | $52.81 | 45400 |
| 2025-11-13 | 16.52 | $52.95 | 15700 |
| 2025-11-12 | 16.90 | $53.05 | 32438 |
| 2025-11-11 | 17.51 | $53.07 | 12644 |
| 2025-11-10 | 18.02 | $52.94 | 46100 |
| 2025-11-07 | 18.17 | $52.97 | 51734 |
| 2025-11-06 | 18.33 | $53.02 | 17909 |
| 2025-11-05 | 18.67 | $52.87 | 20843 |
| 2025-11-04 | 18.89 | $52.99 | 22132 |
| 2025-11-03 | 19.30 | $52.92 | 25208 |
| 2025-10-31 | 19.60 | $53.08 | 21548 |
| 2025-10-30 | 20.20 | $53.10 | 70900 |
| 2025-10-29 | 20.84 | $53.09 | 22419 |
| 2025-10-28 | 21.76 | $53.27 | 26200 |
| 2025-10-27 | 22.58 | $53.29 | 203223 |
| 2025-10-24 | 23.45 | $53.23 | 27800 |
| 2025-10-23 | 24.31 | $53.16 | 52406 |
| 2025-10-22 | 25.54 | $53.26 | 22148 |
| 2025-10-21 | 26.76 | $53.26 | 16000 |
| 2025-10-20 | 27.97 | $53.84 | 7011 |
| 2025-10-17 | 27.15 | $53.80 | 25421 |
| 2025-10-16 | 26.36 | $53.82 | 43300 |
| 2025-10-15 | 25.52 | $53.68 | 10500 |
| 2025-10-14 | 24.65 | $53.67 | 31801 |
| 2025-10-13 | 24.01 | $53.49 | 27437 |
| 2025-10-10 | 23.72 | $53.36 | 15032 |
| 2025-10-09 | 23.51 | $53.30 | 16500 |
| 2025-10-08 | 23.41 | $53.36 | 5300 |
| 2025-10-07 | 22.97 | $53.34 | 37045 |
| 2025-10-06 | 22.81 | $53.25 | 56400 |
| 2025-10-03 | 22.87 | $53.39 | 17843 |
| 2025-10-02 | 22.33 | $53.41 | 8100 |
| 2025-10-01 | 22.00 | $53.35 | 28000 |
| 2025-09-30 | 21.84 | $53.27 | 27200 |
| 2025-09-29 | 21.66 | $53.29 | 16200 |
| 2025-09-26 | 21.60 | $53.16 | 8800 |
| 2025-09-25 | 21.79 | $53.14 | 35830 |
| 2025-09-24 | 22.00 | $53.19 | 26907 |
| 2025-09-23 | 21.63 | $53.31 | 29147 |
| 2025-09-22 | 21.07 | $53.22 | 30312 |
| 2025-09-19 | 20.57 | $53.30 | 77934 |
| 2025-09-18 | 19.88 | $53.32 | 156600 |
| 2025-09-17 | 19.16 | $53.35 | 113937 |
| 2025-09-16 | 18.09 | $53.41 | 108300 |
| 2025-09-15 | 17.15 | $53.39 | 62733 |
| 2025-09-12 | 16.07 | $53.32 | 72000 |
| 2025-09-11 | 14.94 | $53.43 | 116000 |
| 2025-09-10 | 13.61 | $53.29 | 50100 |
| 2025-09-09 | 12.77 | $53.20 | 93848 |
| 2025-09-08 | 12.05 | $53.24 | 26500 |
| 2025-09-05 | 11.00 | $53.10 | 6800 |
| 2025-09-04 | 10.20 | $52.83 | 16800 |
| 2025-09-03 | 9.95 | $52.62 | 9800 |
| 2025-09-02 | 10.23 | $52.45 | 39800 |
| 2025-08-29 | 10.55 | $52.64 | 26300 |
| 2025-08-28 | 10.72 | $52.66 | 49533 |
| 2025-08-27 | 10.75 | $52.63 | 28205 |
| 2025-08-26 | 11.01 | $52.57 | 16000 |
| 2025-08-25 | 11.27 | $52.62 | 17700 |
| 2025-08-22 | 11.49 | $52.65 | 20532 |
| 2025-08-21 | 11.71 | $52.45 | 11706 |
| 2025-08-20 | 12.23 | $52.59 | 25205 |
| 2025-08-19 | 12.58 | $52.53 | 13300 |
| 2025-08-18 | 13.08 | $52.53 | 31233 |
| 2025-08-15 | 13.60 | $52.53 | 9600 |
| 2025-08-14 | 14.00 | $52.65 | 26800 |
| 2025-08-13 | 14.16 | $52.76 | 36600 |
| 2025-08-12 | 14.04 | $52.57 | 17543 |
| 2025-08-11 | 14.49 | $52.64 | 51644 |
| 2025-08-08 | 14.37 | $52.61 | 11400 |
| 2025-08-07 | 14.32 | $52.68 | 16121 |
| 2025-08-06 | 14.01 | $52.63 | 22700 |
| 2025-08-05 | 13.73 | $52.73 | 25800 |
| 2025-08-04 | 13.10 | $52.73 | 39819 |
| 2025-08-01 | 12.44 | $52.70 | 26200 |
| 2025-07-31 | 11.75 | $52.37 | 16100 |
| 2025-07-30 | 11.72 | $52.36 | 22117 |
| 2025-07-29 | 11.68 | $52.46 | 19600 |
| 2025-07-28 | 11.65 | $52.38 | 23200 |
| 2025-07-25 | 11.86 | $52.26 | 15900 |
| 2025-07-24 | 12.17 | $52.19 | 41000 |
| 2025-07-23 | 12.73 | $52.20 | 31100 |
| 2025-07-22 | 13.23 | $52.34 | 19900 |
| 2025-07-21 | 13.43 | $52.28 | 19900 |
| 2025-07-18 | 13.66 | $52.05 | 14100 |
| 2025-07-17 | 14.22 | $52.02 | 38315 |
| 2025-07-16 | 14.69 | $51.95 | 21640 |
| 2025-07-15 | 14.79 | $51.85 | 27509 |
| 2025-07-14 | 14.93 | $52.01 | 16115 |
| 2025-07-11 | 15.31 | $52.05 | 122803 |
| 2025-07-10 | 15.71 | $52.23 | 46341 |
| 2025-07-09 | 15.89 | $52.27 | 21443 |
| 2025-07-08 | 16.08 | $52.10 | 17100 |
| 2025-07-07 | 16.58 | $52.24 | 46311 |
| 2025-07-03 | 16.67 | $52.38 | 14600 |
| 2025-07-02 | 16.25 | $52.33 | 25121 |
| 2025-07-01 | 15.86 | $52.49 | 27600 |
| 2025-06-30 | 15.01 | $52.43 | 49444 |
| 2025-06-27 | 14.17 | $52.30 | 22948 |
| 2025-06-26 | 13.45 | $52.38 | 19400 |
| 2025-06-25 | 12.69 | $52.33 | 15700 |
| 2025-06-24 | 12.01 | $52.26 | 26300 |
| 2025-06-23 | 11.39 | $52.13 | 32000 |
| 2025-06-20 | 10.85 | $52.05 | 39700 |
| 2025-06-18 | 10.52 | $51.99 | 45526 |
| 2025-06-17 | 10.21 | $51.90 | 21602 |
| 2025-06-16 | 10.15 | $51.86 | 31026 |
| 2025-06-13 | 10.10 | $51.90 | 14800 |
| 2025-06-12 | 10.18 | $52.08 | 12200 |
| 2025-06-11 | 9.86 | $51.92 | 31700 |
| 2025-06-10 | 9.84 | $51.78 | 20613 |
| 2025-06-09 | 9.99 | $51.70 | 28504 |
| 2025-06-06 | 10.43 | $51.62 | 19713 |
| 2025-06-05 | 10.91 | $51.79 | 29904 |
| 2025-06-04 | 11.10 | $51.87 | 25043 |
| 2025-06-03 | 11.14 | $51.70 | 29800 |
| 2025-06-02 | 11.58 | $51.62 | 30000 |
| 2025-05-30 | 12.18 | $51.73 | 52104 |
| 2025-05-29 | 12.70 | $51.62 | 15801 |
| 2025-05-28 | 13.28 | $51.52 | 11000 |
| 2025-05-27 | 13.66 | $51.54 | 41300 |
| 2025-05-23 | 14.05 | $51.34 | 88333 |
| 2025-05-22 | 13.92 | $51.16 | 18100 |
| 2025-05-21 | 13.38 | $51.02 | 72600 |
| 2025-05-20 | 12.82 | $51.39 | 17700 |
| 2025-05-19 | 12.79 | $51.45 | 35623 |
| 2025-05-16 | 12.71 | $51.46 | 10717 |
| 2025-05-15 | 13.05 | $51.40 | 17921 |
| 2025-05-14 | 13.20 | $51.13 | 42200 |
| 2025-05-13 | 12.91 | $51.27 | 18013 |
| 2025-05-12 | 12.76 | $51.31 | 38400 |
| 2025-05-09 | 12.68 | $51.42 | 11200 |
| 2025-05-08 | 12.90 | $51.43 | 27905 |
| 2025-05-07 | 13.12 | $51.75 | 20800 |
| 2025-05-06 | 13.61 | $51.51 | 72200 |
| 2025-05-05 | 13.61 | $51.42 | 17639 |
| 2025-05-02 | 13.49 | $51.50 | 17700 |
| 2025-05-01 | 13.66 | $51.62 | 7100 |
| 2025-04-30 | 14.02 | $51.76 | 14300 |
| 2025-04-29 | 14.56 | $51.71 | 18330 |
| 2025-04-28 | 15.13 | $51.60 | 24441 |
| 2025-04-25 | 15.66 | $51.66 | 20814 |
| 2025-04-24 | 16.21 | $51.48 | 24200 |
| 2025-04-23 | 16.47 | $51.17 | 22112 |
| 2025-04-22 | 16.74 | $51.15 | 13500 |
| 2025-04-21 | 16.46 | $50.96 | 53500 |
| 2025-04-17 | 16.16 | $51.30 | 8200 |
| 2025-04-16 | 16.44 | $51.34 | 14000 |
| 2025-04-15 | 16.55 | $51.11 | 45200 |
| 2025-04-14 | 16.36 | $50.98 | 20841 |
| 2025-04-11 | 15.96 | $50.72 | 47807 |
| 2025-04-10 | 15.54 | $50.84 | 62100 |
| 2025-04-09 | 14.84 | $50.95 | 30749 |
| 2025-04-08 | 14.18 | $50.86 | 41600 |
| 2025-04-07 | 14.26 | $51.20 | 90700 |
| 2025-04-04 | 14.40 | $51.88 | 35900 |
| 2025-04-03 | 13.71 | $51.88 | 44500 |
| 2025-04-02 | 13.20 | $51.61 | 52407 |
| 2025-04-01 | 13.09 | $51.63 | 16100 |
| 2025-03-31 | 12.61 | $51.50 | 30527 |
| 2025-03-28 | 12.11 | $51.46 | 18800 |
| 2025-03-27 | 12.16 | $51.16 | 10100 |
| 2025-03-26 | 12.65 | $51.19 | 68446 |
| 2025-03-25 | 13.28 | $51.32 | 17919 |
| 2025-03-24 | 13.76 | $51.37 | 13700 |
| 2025-03-21 | 14.07 | $51.56 | 36200 |
| 2025-03-20 | 14.16 | $51.55 | 34134 |
| 2025-03-19 | 13.97 | $51.54 | 34000 |
| 2025-03-18 | 14.00 | $51.44 | 13848 |
| 2025-03-17 | 14.26 | $51.38 | 27600 |
| 2025-03-14 | 14.46 | $51.29 | 30600 |
| 2025-03-13 | 14.89 | $51.30 | 234601 |
| 2025-03-12 | 15.44 | $51.22 | 18300 |
| 2025-03-11 | 15.85 | $51.27 | 65843 |
| 2025-03-10 | 16.09 | $51.49 | 29100 |
| 2025-03-07 | 16.17 | $51.30 | 24100 |
| 2025-03-06 | 16.65 | $51.39 | 35710 |
| 2025-03-05 | 17.22 | $51.50 | 48000 |
| 2025-03-04 | 17.37 | $51.70 | 29800 |
| 2025-03-03 | 16.90 | $51.96 | 20000 |
| 2025-02-28 | 16.24 | $51.87 | 19312 |
| 2025-02-27 | 15.67 | $51.69 | 11000 |
| 2025-02-26 | 15.35 | $51.82 | 12600 |
| 2025-02-25 | 14.95 | $51.72 | 18300 |
| 2025-02-24 | 14.66 | $51.43 | 40400 |
| 2025-02-21 | 14.60 | $51.44 | 32400 |
| 2025-02-20 | 14.62 | $51.17 | 20800 |
| 2025-02-19 | 15.11 | $51.17 | 49239 |
| 2025-02-18 | 15.76 | $51.16 | 31633 |
| 2025-02-14 | 16.32 | $51.41 | 15735 |
| 2025-02-13 | 16.37 | $51.35 | 26900 |
| 2025-02-12 | 16.70 | $51.01 | 9200 |
| 2025-02-11 | 17.31 | $51.21 | 30907 |
| 2025-02-10 | 17.83 | $51.30 | 20127 |
| 2025-02-07 | 18.01 | $51.40 | 23913 |
| 2025-02-06 | 18.27 | $51.50 | 14800 |
| 2025-02-05 | 18.30 | $51.52 | 16700 |
| 2025-02-04 | 18.33 | $51.27 | 18800 |
| 2025-02-03 | 19.02 | $51.23 | 31040 |
| 2025-01-31 | 19.75 | $51.17 | 158425 |
| 2025-01-30 | 20.71 | $51.19 | 28504 |
| 2025-01-29 | 21.80 | $51.08 | 14400 |
| 2025-01-28 | 22.63 | $51.12 | 23800 |
| 2025-01-27 | 23.66 | $51.13 | 35246 |
| 2025-01-24 | 24.71 | $50.92 | 23019 |
| 2025-01-23 | 25.40 | $50.84 | 26642 |
| 2025-01-22 | 25.95 | $50.92 | 10200 |
| 2025-01-21 | 26.77 | $51.02 | 55400 |
| 2025-01-17 | 27.68 | $50.80 | 23105 |
| 2025-01-16 | 28.42 | $50.77 | 37000 |
| 2025-01-15 | 29.03 | $50.63 | 17100 |
| 2025-01-14 | 29.29 | $50.20 | 17800 |
| 2025-01-13 | 28.26 | $50.26 | 43448 |
| 2025-01-10 | 27.19 | $50.34 | 25646 |
| 2025-01-08 | 26.22 | $50.61 | 272800 |
| 2025-01-07 | 25.31 | $50.64 | 36100 |
| 2025-01-06 | 24.60 | $50.81 | 36523 |
| 2025-01-03 | 24.04 | $50.85 | 20600 |
| 2025-01-02 | 23.63 | $50.95 | 46900 |
| 2024-12-31 | 23.25 | $50.94 | 44760 |
| 2024-12-30 | 22.85 | $50.99 | 76613 |
| 2024-12-27 | 22.54 | $50.81 | 36600 |
| 2024-12-26 | 21.86 | $50.98 | 53300 |
| 2024-12-24 | 21.27 | $50.95 | 41540 |
| 2024-12-23 | 20.47 | $50.86 | 59500 |
| 2024-12-20 | 19.68 | $50.97 | 97515 |
| 2024-12-19 | 18.99 | $50.82 | 88423 |
| 2024-12-18 | 17.83 | $50.99 | 41042 |
| 2024-12-17 | 16.85 | $51.31 | 43610 |
| 2024-12-16 | 16.15 | $52.08 | 46400 |
| 2024-12-13 | 16.82 | $52.02 | 30100 |
| 2024-12-12 | 17.53 | $52.17 | 49647 |
| 2024-12-11 | 18.39 | $52.46 | 85700 |
| 2024-12-10 | 18.39 | $52.54 | 55800 |
| 2024-12-09 | 18.33 | $52.52 | 53617 |
| 2024-12-06 | 18.59 | $52.61 | 19700 |
| 2024-12-05 | 18.72 | $52.50 | 36400 |
| 2024-12-04 | 18.98 | $52.58 | 34400 |
| 2024-12-03 | 19.32 | $52.36 | 30200 |
| 2024-12-02 | 19.78 | $52.44 | 25724 |
| 2024-11-29 | 20.26 | $52.39 | 14043 |
| 2024-11-27 | 21.21 | $52.19 | 22500 |
| 2024-11-26 | 22.04 | $52.05 | 58434 |
| 2024-11-25 | 22.51 | $52.08 | 27646 |
| 2024-11-22 | 23.14 | $51.67 | 58834 |
| 2024-11-21 | 22.73 | $51.62 | 32200 |
| 2024-11-20 | 22.13 | $51.64 | 30346 |
| 2024-11-19 | 21.45 | $51.77 | 52914 |
| 2024-11-18 | 21.02 | $52.08 | 33938 |
| 2024-11-15 | 21.00 | $52.08 | 24346 |
| 2024-11-14 | 20.65 | $51.98 | 28949 |
| 2024-11-13 | 20.46 | $51.95 | 21603 |
| 2024-11-12 | 20.16 | $52.00 | 36519 |
| 2024-11-11 | 19.96 | $52.31 | 34145 |
| 2024-11-08 | 20.30 | $52.38 | 41339 |
| 2024-11-07 | 20.67 | $52.23 | 27200 |
| 2024-11-06 | 20.93 | $51.95 | 21100 |
| 2024-11-05 | 20.67 | $52.21 | 24500 |
| 2024-11-04 | 20.83 | $52.02 | 43525 |
| 2024-11-01 | 20.78 | $51.95 | 23226 |
| 2024-10-31 | 20.42 | $52.12 | 45700 |
| 2024-10-30 | 20.04 | $52.14 | 41240 |
| 2024-10-29 | 20.04 | $52.17 | 27645 |
| 2024-10-28 | 19.74 | $52.19 | 26617 |
| 2024-10-25 | 19.55 | $52.22 | 17800 |
| 2024-10-24 | 19.64 | $52.26 | 10900 |
| 2024-10-23 | 19.58 | $52.15 | 26100 |
| 2024-10-22 | 19.33 | $52.25 | 36506 |
| 2024-10-21 | 19.22 | $52.35 | 43500 |
| 2024-10-18 | 19.39 | $52.71 | 14829 |
| 2024-10-17 | 20.31 | $52.65 | 21501 |
| 2024-10-16 | 21.32 | $52.89 | 37443 |
| 2024-10-15 | 21.69 | $52.78 | 34818 |
| 2024-10-14 | 22.41 | $52.67 | 27044 |
| 2024-10-11 | 23.50 | $52.64 | 25100 |
| 2024-10-10 | 24.65 | $52.66 | 33917 |
| 2024-10-09 | 25.89 | $52.62 | 28800 |
| 2024-10-08 | 27.11 | $52.77 | 25300 |
| 2024-10-07 | 28.42 | $52.68 | 63500 |
| 2024-10-04 | 29.90 | $52.79 | 67000 |
| 2024-10-03 | 31.06 | $53.03 | 19447 |
| 2024-10-02 | 31.54 | $53.18 | 121737 |
| 2024-10-01 | 31.68 | $53.31 | 67821 |
| 2024-09-30 | 31.25 | $53.17 | 44400 |
| 2024-09-27 | 31.12 | $53.19 | 22046 |
| 2024-09-26 | 31.09 | $53.07 | 48500 |
| 2024-09-25 | 31.27 | $53.05 | 29449 |
| 2024-09-24 | 31.56 | $53.25 | 23100 |
| 2024-09-23 | 31.67 | $53.12 | 14500 |
| 2024-09-20 | 31.80 | $53.20 | 14700 |
| 2024-09-19 | 31.57 | $53.20 | 88242 |
| 2024-09-18 | 31.12 | $53.19 | 10900 |
| 2024-09-17 | 30.54 | $53.35 | 26900 |
| 2024-09-16 | 29.57 | $53.38 | 19122 |
| 2024-09-13 | 28.55 | $53.24 | 17600 |
| 2024-09-12 | 27.61 | $53.13 | 12507 |
| 2024-09-11 | 26.86 | $53.18 | 25307 |
| 2024-09-10 | 25.93 | $53.12 | 55400 |
| 2024-09-09 | 25.05 | $52.99 | 29600 |
| 2024-09-06 | 24.39 | $52.92 | 24600 |
| 2024-09-05 | 23.71 | $52.92 | 27922 |
| 2024-09-04 | 23.21 | $52.86 | 41227 |
| 2024-09-03 | 22.71 | $52.59 | 24400 |
| 2024-08-30 | 22.64 | $52.48 | 6400 |
| 2024-08-29 | 22.62 | $52.58 | 11900 |
| 2024-08-28 | 22.38 | $52.60 | 41100 |
| 2024-08-27 | 22.07 | $52.66 | 18500 |
| 2024-08-26 | 21.65 | $52.68 | 15000 |
| 2024-08-23 | 20.92 | $52.77 | 14824 |
| 2024-08-22 | 20.15 | $52.54 | 26200 |
| 2024-08-21 | 19.53 | $52.71 | 25100 |
| 2024-08-20 | 18.60 | $52.56 | 21333 |
| 2024-08-19 | 17.91 | $52.52 | 24944 |
| 2024-08-16 | 17.22 | $52.45 | 13927 |
| 2024-08-15 | 16.60 | $52.34 | 14700 |
| 2024-08-14 | 16.03 | $52.55 | 20800 |
| 2024-08-13 | 14.98 | $52.39 | 13220 |
| 2024-08-12 | 14.18 | $52.18 | 21313 |
| 2024-08-09 | 13.63 | $52.13 | 7920 |
| 2024-08-08 | 13.19 | $51.98 | 17100 |
| 2024-08-07 | 12.96 | $51.96 | 12800 |
| 2024-08-06 | 12.73 | $52.04 | 15629 |
| 2024-08-05 | 12.10 | $52.34 | 20200 |
| 2024-08-02 | 10.85 | $52.48 | 75125 |
| 2024-08-01 | 9.55 | $51.98 | 35700 |
| 2024-07-31 | 8.65 | $51.80 | 13500 |
| 2024-07-30 | 8.24 | $51.58 | 18600 |
| 2024-07-29 | 8.24 | $51.55 | 31400 |
| 2024-07-26 | 8.30 | $51.49 | 7200 |
| 2024-07-25 | 8.57 | $51.32 | 15406 |
| 2024-07-24 | 8.87 | $51.16 | 12634 |
| 2024-07-23 | 9.18 | $51.33 | 22802 |
| 2024-07-22 | 9.44 | $51.33 | 30000 |
| 2024-07-19 | 9.71 | $51.32 | 5900 |
| 2024-07-18 | 10.17 | $51.48 | 12300 |
| 2024-07-17 | 10.40 | $51.57 | 21844 |
| 2024-07-16 | 10.64 | $51.53 | 75230 |
| 2024-07-15 | 10.95 | $51.62 | 15308 |
| 2024-07-12 | 10.88 | $51.74 | 12900 |
| 2024-07-11 | 10.59 | $51.67 | 8228 |
| 2024-07-10 | 10.30 | $51.51 | 20100 |
| 2024-07-09 | 10.42 | $51.37 | 19224 |
| 2024-07-08 | 10.68 | $51.51 | 19816 |
| 2024-07-05 | 10.72 | $51.45 | 23924 |
| 2024-07-03 | 10.76 | $51.31 | 19600 |
| 2024-07-02 | 11.16 | $51.06 | 27037 |
| 2024-07-01 | 11.50 | $50.92 | 56712 |
| 2024-06-28 | 11.59 | $51.10 | 31724 |
| 2024-06-27 | 12.16 | $51.34 | 28300 |
| 2024-06-26 | 12.40 | $51.27 | 33100 |
| 2024-06-25 | 12.70 | $51.43 | 7811 |
| 2024-06-24 | 12.53 | $51.46 | 29300 |
| 2024-06-21 | 12.25 | $51.52 | 12533 |
| 2024-06-20 | 11.99 | $51.46 | 26200 |
| 2024-06-18 | 11.80 | $51.78 | 11600 |
| 2024-06-17 | 11.41 | $51.50 | 12041 |
| 2024-06-14 | 11.46 | $51.64 | 21100 |
| 2024-06-13 | 11.10 | $51.60 | 16002 |
| 2024-06-12 | 10.77 | $51.39 | 33700 |
| 2024-06-11 | 10.51 | $51.19 | 24246 |
| 2024-06-10 | 10.63 | $51.01 | 17000 |
| 2024-06-07 | 11.01 | $51.13 | 25900 |
| 2024-06-06 | 11.49 | $51.43 | 21612 |
| 2024-06-05 | 11.43 | $51.39 | 16400 |
| 2024-06-04 | 11.45 | $51.37 | 41642 |
| 2024-06-03 | 11.45 | $51.14 | 40000 |
| 2024-05-31 | 11.89 | $50.91 | 32126 |
| 2024-05-30 | 12.12 | $50.73 | 43900 |
| 2024-05-29 | 11.98 | $50.56 | 29200 |
| 2024-05-28 | 11.43 | $50.78 | 18100 |
| 2024-05-24 | 11.38 | $50.97 | 32200 |
| 2024-05-23 | 11.43 | $50.94 | 78200 |
| 2024-05-22 | 11.53 | $51.01 | 27306 |
| 2024-05-21 | 11.91 | $51.12 | 23500 |
| 2024-05-20 | 12.39 | $51.22 | 20300 |
| 2024-05-17 | 12.83 | $51.24 | 12346 |
| 2024-05-16 | 13.19 | $51.34 | 16100 |
| 2024-05-15 | 13.34 | $51.43 | 31747 |
| 2024-05-14 | 13.35 | $51.15 | 16520 |
| 2024-05-13 | 14.04 | $51.08 | 16403 |
| 2024-05-10 | 14.73 | $51.05 | 39248 |
| 2024-05-09 | 15.33 | $51.13 | 13900 |
| 2024-05-08 | 16.12 | $51.10 | 8700 |
| 2024-05-07 | 16.90 | $51.20 | 52800 |
| 2024-05-06 | 17.55 | $51.13 | 34406 |
| 2024-05-03 | 18.22 | $50.97 | 14600 |
| 2024-05-02 | 18.68 | $50.78 | 17146 |
| 2024-05-01 | 18.74 | $50.62 | 53220 |
| 2024-04-30 | 18.64 | $50.41 | 16000 |
| 2024-04-29 | 17.95 | $50.62 | 9807 |
| 2024-04-26 | 17.47 | $50.46 | 43920 |
| 2024-04-25 | 16.64 | $50.30 | 46210 |
| 2024-04-24 | 15.77 | $50.47 | 7941 |
| 2024-04-23 | 15.09 | $50.65 | 5648 |
| 2024-04-22 | 14.57 | $50.64 | 9039 |
| 2024-04-19 | 13.88 | $50.57 | 18600 |
| 2024-04-18 | 13.21 | $50.55 | 19100 |
| 2024-04-17 | 12.40 | $50.66 | 12838 |
| 2024-04-16 | 11.62 | $50.48 | 8248 |
| 2024-04-15 | 10.31 | $50.77 | 26745 |
| 2024-04-12 | 9.33 | $51.12 | 7700 |
| 2024-04-11 | 8.99 | $50.98 | 13800 |
| 2024-04-10 | 8.44 | $51.27 | 14900 |
| 2024-04-09 | 8.10 | $51.39 | 17009 |
| 2024-04-08 | 8.48 | $51.35 | 50400 |
| 2024-04-05 | 8.40 | $51.27 | 16800 |
| 2024-04-04 | 8.37 | $51.49 | 169908 |
| 2024-04-03 | 8.61 | $51.46 | 49118 |
| 2024-04-02 | 8.72 | $51.38 | 36200 |
| 2024-04-01 | 8.71 | $51.43 | 48000 |
| 2024-03-28 | 9.07 | $51.78 | 19527 |
| 2024-03-27 | 8.86 | $51.73 | 32800 |
| 2024-03-26 | 8.79 | $51.55 | 11840 |
| 2024-03-25 | 9.10 | $51.55 | 20800 |
| 2024-03-22 | 9.50 | $51.66 | 52512 |
| 2024-03-21 | 9.65 | $51.41 | 74430 |
| 2024-03-20 | 9.92 | $51.44 | 6616 |
| 2024-03-19 | 10.36 | $51.31 | 21335 |
| 2024-03-18 | 10.66 | $51.40 | 24320 |
| 2024-03-15 | 11.15 | $51.45 | 13606 |
| 2024-03-14 | 11.58 | $51.47 | 590108 |
| 2024-03-13 | 11.98 | $51.68 | 62200 |
| 2024-03-12 | 11.88 | $51.77 | 16900 |
| 2024-03-11 | 11.65 | $51.87 | 21248 |
| 2024-03-08 | 11.25 | $51.84 | 10800 |
| 2024-03-07 | 10.71 | $51.81 | 36405 |
| 2024-03-06 | 10.30 | $51.67 | 8726 |
| 2024-03-05 | 9.96 | $51.55 | 24243 |
| 2024-03-04 | 9.81 | $51.38 | 32100 |
| 2024-03-01 | 10.00 | $51.38 | 11000 |
| 2024-02-29 | 10.23 | $51.22 | 10638 |
| 2024-02-28 | 10.67 | $51.17 | 35914 |
| 2024-02-27 | 11.16 | $51.14 | 44807 |
| 2024-02-26 | 11.67 | $51.17 | 27900 |
| 2024-02-23 | 12.09 | $51.26 | 24000 |
| 2024-02-22 | 12.41 | $51.15 | 25012 |
| 2024-02-21 | 12.92 | $51.08 | 25422 |
| 2024-02-20 | 13.57 | $51.15 | 198324 |
| 2024-02-16 | 13.99 | $51.11 | 5100 |
| 2024-02-15 | 14.65 | $51.26 | 20600 |
| 2024-02-14 | 15.24 | $51.11 | 26800 |
| 2024-02-13 | 15.80 | $50.92 | 11900 |
| 2024-02-12 | 16.15 | $51.27 | 26519 |
| 2024-02-09 | 16.93 | $51.24 | 35100 |
| 2024-02-08 | 17.82 | $51.27 | 16745 |
| 2024-02-07 | 18.67 | $51.44 | 133234 |
| 2024-02-06 | 19.47 | $51.55 | 636900 |
| 2024-02-05 | 19.96 | $51.37 | 1.0M |
| 2024-02-02 | 20.73 | $51.74 | 6900 |
| 2024-02-01 | 20.97 | $52.09 | 11300 |
| 2024-01-31 | 20.43 | $51.84 | 12246 |
| 2024-01-30 | 20.13 | $51.66 | 17904 |
| 2024-01-29 | 20.16 | $51.66 | 22800 |
| 2024-01-26 | 20.20 | $51.41 | 23400 |
| 2024-01-25 | 20.85 | $51.49 | 8800 |
| 2024-01-24 | 21.56 | $51.28 | 25135 |
| 2024-01-23 | 22.32 | $51.32 | 16700 |
| 2024-01-22 | 23.29 | $51.42 | 4621 |
| 2024-01-19 | 23.99 | $51.35 | 7637 |
| 2024-01-18 | 24.92 | $51.29 | 25223 |
| 2024-01-17 | 25.86 | $51.42 | 76500 |
| 2024-01-16 | 26.83 | $51.47 | 29800 |
| 2024-01-12 | 27.59 | $51.79 | 7000 |
| 2024-01-11 | 27.71 | $51.68 | 37520 |
| 2024-01-10 | 28.01 | $51.42 | 40100 |
| 2024-01-09 | 28.54 | $51.53 | 9900 |
| 2024-01-08 | 29.00 | $51.53 | 24720 |
| 2024-01-05 | 29.44 | $51.29 | 20309 |
| 2024-01-04 | 29.98 | $51.45 | 16033 |
| 2024-01-03 | 30.28 | $51.74 | 14243 |
| 2024-01-02 | 30.33 | $51.68 | 15100 |
| 2023-12-29 | 30.17 | $51.90 | 29709 |
| 2023-12-28 | 29.52 | $52.17 | 83516 |
| 2023-12-27 | 28.63 | $52.22 | 28535 |
| 2023-12-26 | 27.69 | $51.91 | 54800 |
| 2023-12-22 | 26.87 | $51.81 | 13944 |
| 2023-12-21 | 26.13 | $51.89 | 46435 |
| 2023-12-20 | 25.35 | $51.83 | 39700 |
| 2023-12-19 | 24.54 | $51.71 | 48409 |
| 2023-12-18 | 23.70 | $51.82 | 49800 |
| 2023-12-15 | 22.49 | $51.99 | 13200 |
| 2023-12-14 | 21.35 | $51.99 | 7303 |
| 2023-12-13 | 20.15 | $51.69 | 11000 |
| 2023-12-12 | 19.10 | $51.10 | 9133 |
| 2023-12-11 | 18.46 | $50.90 | 7614 |
| 2023-12-08 | 17.96 | $50.92 | 4400 |
| 2023-12-07 | 17.39 | $51.15 | 39900 |
| 2023-12-06 | 16.43 | $51.16 | 19400 |
| 2023-12-05 | 15.51 | $50.95 | 6510 |
| 2023-12-04 | 14.74 | $50.61 | 17522 |
| 2023-12-01 | 14.16 | $50.69 | 36832 |
| 2023-11-30 | 13.54 | $50.32 | 13915 |
| 2023-11-29 | 13.47 | $50.48 | 22039 |
| 2023-11-28 | 13.22 | $50.11 | 39640 |
| 2023-11-27 | 13.52 | $49.96 | 1.4M |
| 2023-11-24 | 14.11 | $49.66 | 3748 |
| 2023-11-22 | 14.61 | $49.84 | 39446 |
| 2023-11-21 | 15.32 | $49.78 | 10541 |
| 2023-11-20 | 16.02 | $50.57 | 20400 |
| 2023-11-17 | 16.04 | $50.47 | 12445 |
| 2023-11-16 | 16.26 | $50.36 | 6535 |
| 2023-11-15 | 16.60 | $50.05 | 17709 |
| 2023-11-14 | 17.30 | $50.27 | 6300 |
| 2023-11-13 | 17.65 | $49.73 | 65600 |
| 2023-11-10 | 18.38 | $49.74 | 18700 |
| 2023-11-09 | 19.26 | $49.54 | 48000 |
| 2023-11-08 | 20.19 | $49.95 | 22716 |
| 2023-11-07 | 20.98 | $49.71 | 11401 |
| 2023-11-06 | 22.00 | $49.47 | 16344 |
| 2023-11-03 | 22.87 | $49.66 | 2723 |
| 2023-11-02 | 24.00 | $49.44 | 16700 |
| 2023-11-01 | 24.90 | $49.09 | 13402 |
| 2023-10-31 | 25.19 | $48.70 | 13700 |
| 2023-10-30 | 24.92 | $48.70 | 18200 |
| 2023-10-27 | 24.50 | $48.78 | 6400 |
| 2023-10-26 | 24.19 | $48.82 | 22400 |
| 2023-10-25 | 23.86 | $48.46 | 15600 |
| 2023-10-24 | 23.05 | $48.85 | 8200 |
| 2023-10-23 | 22.45 | $49.27 | 4135 |
| 2023-10-20 | 22.14 | $49.10 | 12500 |
| 2023-10-19 | 21.39 | $48.96 | 13200 |
| 2023-10-18 | 20.58 | $49.11 | 11721 |
| 2023-10-17 | 19.94 | $49.37 | 3142 |
| 2023-10-16 | 19.49 | $49.71 | 5900 |
| 2023-10-13 | 19.45 | $49.94 | 13900 |
| 2023-10-12 | 19.65 | $49.78 | 11624 |
| 2023-10-11 | 19.60 | $50.06 | 10300 |
| 2023-10-10 | 19.92 | $49.71 | 13500 |
| 2023-10-09 | 19.80 | $49.81 | 5911 |
| 2023-10-06 | 19.89 | $49.40 | 18318 |
| 2023-10-05 | 19.16 | $49.52 | 20128 |
| 2023-10-04 | 18.42 | $49.51 | 20600 |
| 2023-10-03 | 17.63 | $49.27 | 14117 |
| 2023-10-02 | 16.36 | $49.59 | 8219 |
| 2023-09-29 | 15.36 | $49.86 | 3338 |
| 2023-09-28 | 14.63 | $49.82 | 15300 |
| 2023-09-27 | 13.44 | $49.81 | 4949 |
| 2023-09-26 | 12.32 | $49.99 | 7218 |
| 2023-09-25 | 11.44 | $50.05 | 19823 |
| 2023-09-22 | 10.54 | $50.35 | 19000 |
| 2023-09-21 | 10.06 | $50.20 | 7300 |
| 2023-09-20 | 9.34 | $50.49 | 7642 |
| 2023-09-19 | 9.01 | $50.39 | 7800 |
| 2023-09-18 | 8.43 | $50.80 | 3400 |
| 2023-09-15 | 8.44 | $50.77 | 7200 |
| 2023-09-14 | 8.53 | $50.91 | 1530 |
| 2023-09-13 | 8.87 | $50.88 | 9900 |
| 2023-09-12 | 9.09 | $50.81 | 3202 |
| 2023-09-11 | 9.16 | $50.82 | 3100 |
| 2023-09-08 | 9.23 | $50.88 | 46000 |
| 2023-09-07 | 9.30 | $50.82 | 9200 |
| 2023-09-06 | 9.66 | $50.66 | 1000 |
| 2023-09-05 | 10.14 | $50.73 | 1400 |
| 2023-09-01 | 10.57 | $51.16 | 28200 |
| 2023-08-31 | 10.72 | $51.19 | 6225 |
| 2023-08-30 | 10.26 | $51.03 | 16040 |
| 2023-08-29 | 9.93 | $51.11 | 7200 |
| 2023-08-28 | 9.36 | $50.89 | 15414 |
| 2023-08-25 | 9.08 | $50.82 | 905 |
| 2023-08-24 | 8.94 | $50.85 | 41424 |
| 2023-08-23 | 8.76 | $50.94 | 10200 |
| 2023-08-22 | 8.44 | $50.55 | 33319 |
| 2023-08-21 | 8.67 | $50.42 | 111444 |
| 2023-08-18 | 8.92 | $50.55 | 15800 |
| 2023-08-17 | 8.74 | $50.46 | 6039 |
| 2023-08-16 | 8.30 | $50.52 | 5044 |
| 2023-08-15 | 8.02 | $50.60 | 25407 |
| 2023-08-14 | 7.87 | $50.75 | 1100 |
| 2023-08-11 | 7.99 | $50.79 | 7327 |
| 2023-08-10 | 8.18 | $51.01 | 7245 |
| 2023-08-09 | 8.42 | $51.21 | 3700 |
| 2023-08-08 | 8.35 | $51.20 | 10800 |
| 2023-08-07 | 8.25 | $50.98 | 12300 |
| 2023-08-04 | 8.65 | $51.15 | 15122 |
| 2023-08-03 | 9.06 | $50.75 | 24100 |
| 2023-08-02 | 9.00 | $51.08 | 13900 |
| 2023-08-01 | 9.28 | $51.00 | 7002 |
| 2023-07-31 | 9.72 | $51.24 | 5700 |
| 2023-07-28 | 9.88 | $51.19 | 5600 |
| 2023-07-27 | 10.19 | $51.02 | 2511 |
| 2023-07-26 | 10.51 | $51.39 | 6447 |
| 2023-07-25 | 10.42 | $51.22 | 6800 |
| 2023-07-24 | 10.57 | $51.28 | 4107 |
| 2023-07-21 | 10.54 | $51.26 | 6825 |
| 2023-07-20 | 10.61 | $51.21 | 16714 |
| 2023-07-19 | 10.80 | $51.47 | 5400 |
| 2023-07-18 | 10.50 | $51.44 | 11205 |
| 2023-07-17 | 10.19 | $51.20 | 6600 |
| 2023-07-14 | 10.22 | $51.14 | 2700 |
| 2023-07-13 | 10.26 | $51.34 | 12720 |
| 2023-07-12 | 10.15 | $51.10 | 24100 |
| 2023-07-11 | 10.37 | $50.63 | 5200 |
| 2023-07-10 | 10.39 | $50.54 | 7000 |
| 2023-07-07 | 10.29 | $50.65 | 12030 |
| 2023-07-06 | 10.19 | $50.47 | 3922 |
| 2023-07-05 | 9.89 | $50.83 | 10521 |
| 2023-07-03 | 10.19 | $51.04 | 246 |
| 2023-06-30 | 10.53 | $51.14 | 9444 |
| 2023-06-29 | 10.88 | $50.98 | 6000 |
| 2023-06-28 | 11.38 | $51.23 | 9400 |
| 2023-06-27 | 11.69 | $51.06 | 6600 |
| 2023-06-26 | 12.09 | $51.18 | 7634 |
| 2023-06-23 | 12.31 | $51.12 | 32700 |
| 2023-06-22 | 12.54 | $50.89 | 7013 |
| 2023-06-21 | 12.96 | $51.07 | 6243 |
| 2023-06-20 | 13.47 | $51.39 | 6004 |
| 2023-06-16 | 13.42 | $51.28 | 2801 |
| 2023-06-15 | 13.61 | $51.31 | 9300 |
| 2023-06-14 | 13.82 | $51.11 | 4000 |
| 2023-06-13 | 14.10 | $51.07 | 2700 |
| 2023-06-12 | 14.38 | $51.31 | 5700 |
| 2023-06-09 | 14.80 | $51.24 | 6000 |
| 2023-06-08 | 15.24 | $51.29 | 22700 |
| 2023-06-07 | 15.71 | $51.01 | 16200 |
| 2023-06-06 | 16.11 | $51.36 | 6207 |
| 2023-06-05 | 16.88 | $51.26 | 23601 |
| 2023-06-02 | 17.68 | $51.40 | 10800 |
| 2023-06-01 | 18.43 | $51.60 | 18536 |
| 2023-05-31 | 19.00 | $51.43 | 3804 |
| 2023-05-30 | 19.92 | $51.24 | 4123 |
| 2023-05-26 | 20.69 | $50.87 | 6543 |
| 2023-05-25 | 20.92 | $50.73 | 1100 |
| 2023-05-24 | 21.16 | $50.94 | 10134 |
| 2023-05-23 | 21.68 | $51.05 | 5500 |
| 2023-05-22 | 22.39 | $51.21 | 1200 |
| 2023-05-19 | 23.38 | $51.23 | 13400 |
| 2023-05-18 | 24.44 | $51.28 | 6800 |
| 2023-05-17 | 25.63 | $51.56 | 10036 |
| 2023-05-16 | 26.70 | $51.56 | 14237 |
| 2023-05-15 | 27.80 | $51.76 | 12233 |
| 2023-05-12 | 28.72 | $51.88 | 3330 |
| 2023-05-11 | 29.46 | $52.09 | 2503 |
| 2023-05-10 | 29.90 | $51.93 | 11444 |
| 2023-05-09 | 30.49 | $51.66 | 5347 |
| 2023-05-08 | 31.45 | $51.71 | 700 |
| 2023-05-05 | 32.36 | $51.96 | 8700 |
| 2023-05-04 | 33.07 | $52.11 | 14800 |
| 2023-05-03 | 33.56 | $52.10 | 8200 |
| 2023-05-02 | 34.19 | $52.00 | 13200 |
| 2023-05-01 | 34.94 | $51.56 | 9500 |
| 2023-04-28 | 35.99 | $52.04 | 1300 |
| 2023-04-27 | 36.46 | $51.59 | 3817 |
| 2023-04-26 | 37.35 | $51.82 | 3045 |
| 2023-04-25 | 37.92 | $52.00 | 3300 |
| 2023-04-24 | 38.37 | $51.63 | 9617 |
| 2023-04-21 | 39.18 | $51.56 | 2620 |
| 2023-04-20 | 40.11 | $51.61 | 2212 |
| 2023-04-19 | 40.99 | $51.37 | 10206 |
| 2023-04-18 | 42.15 | $51.51 | 18200 |
| 2023-04-17 | 43.21 | $51.52 | 3820 |
| 2023-04-14 | 44.23 | $51.75 | 4300 |
| 2023-04-13 | 45.03 | $51.88 | 7243 |
| 2023-04-12 | 45.62 | $51.92 | 7144 |
| 2023-04-11 | 46.24 | $51.95 | 24818 |
| 2023-04-10 | 46.90 | $51.98 | 5513 |
| 2023-04-06 | 47.59 | $52.26 | 4600 |
| 2023-04-05 | 47.78 | $52.31 | 19127 |
| 2023-04-04 | 47.95 | $52.16 | 3412 |
| 2023-04-03 | 48.24 | $52.06 | 34437 |
| 2023-03-31 | 48.54 | $51.85 | 13100 |
| 2023-03-30 | 49.14 | $51.52 | 8440 |
| 2023-03-29 | 49.97 | $51.48 | 5300 |
| 2023-03-28 | 50.85 | $51.41 | 3400 |
| 2023-03-27 | 51.84 | $51.47 | 9400 |
| 2023-03-24 | 52.76 | $52.00 | 4045 |
| 2023-03-23 | 53.08 | $51.91 | 4100 |
| 2023-03-22 | 53.49 | $51.68 | 1700 |
| 2023-03-21 | 53.98 | $51.35 | 8300 |
| 2023-03-20 | 54.68 | $51.67 | 2540 |
| 2023-03-17 | 54.95 | $51.78 | 4100 |
| 2023-03-16 | 55.17 | $51.40 | 3124 |
| 2023-03-15 | 55.43 | $51.60 | 31400 |
| 2023-03-14 | 55.61 | $51.12 | 4503 |
| 2023-03-13 | 56.32 | $51.55 | 4246 |
| 2023-03-10 | 56.55 | $51.11 | 15035 |
| 2023-03-09 | 57.08 | $50.52 | 3300 |
| 2023-03-08 | 57.93 | $50.42 | 23400 |
| 2023-03-07 | 58.82 | $50.39 | 5500 |
| 2023-03-06 | 59.79 | $50.42 | 30013 |
| 2023-03-03 | 60.75 | $50.56 | 7233 |
| 2023-03-02 | 61.78 | $50.31 | 55100 |
| 2023-03-01 | 62.87 | $50.26 | 19211 |
| 2023-02-28 | 63.85 | $50.50 | 13600 |
| 2023-02-27 | 64.85 | $50.56 | 11522 |
| 2023-02-24 | 65.63 | $50.59 | 1945 |
| 2023-02-23 | 66.46 | $50.84 | 47600 |
| 2023-02-22 | 67.15 | $50.60 | 903 |
| 2023-02-21 | 68.04 | $50.53 | 3029 |
| 2023-02-17 | 68.97 | $51.07 | 1600 |
| 2023-02-16 | 69.47 | $50.94 | 23132 |
| 2023-02-15 | 70.00 | $51.09 | 25000 |
| 2023-02-14 | 70.45 | $51.20 | 4248 |
| 2023-02-13 | 70.81 | $51.36 | 18100 |
| 2023-02-10 | 71.11 | $51.31 | 59707 |
| 2023-02-09 | 71.40 | $51.52 | 7700 |
| 2023-02-08 | 71.52 | $51.70 | 26948 |
| 2023-02-07 | 71.65 | $51.61 | 17722 |
| 2023-02-06 | 71.74 | $51.77 | 5923 |
| 2023-02-03 | 71.72 | $52.10 | 2100 |
| 2023-02-02 | 71.42 | $52.55 | 9016 |
| 2023-02-01 | 70.81 | $52.21 | 18500 |
| 2023-01-31 | 70.19 | $51.85 | 9100 |
| 2023-01-30 | 69.57 | $51.64 | 1414 |
| 2023-01-27 | 68.91 | $51.84 | 44700 |
| 2023-01-26 | 68.13 | $51.96 | 4832 |
| 2023-01-25 | 67.20 | $52.06 | 26000 |
| 2023-01-24 | 66.22 | $51.99 | 10130 |
| 2023-01-23 | 65.19 | $51.75 | 4600 |
| 2023-01-20 | 64.12 | $51.88 | 1200 |
| 2023-01-19 | 62.93 | $52.14 | 18600 |
| 2023-01-18 | 61.54 | $52.23 | 16102 |
| 2023-01-17 | 60.08 | $51.81 | 2100 |
| 2023-01-13 | 58.55 | $51.80 | 12400 |
| 2023-01-12 | 56.94 | $51.95 | 126224 |
| 2023-01-11 | 55.24 | $51.58 | 51100 |
| 2023-01-10 | 53.47 | $51.14 | 4446 |
| 2023-01-09 | 51.61 | $51.30 | 10300 |
| 2023-01-06 | 49.58 | $51.31 | 4300 |
| 2023-01-05 | 47.44 | $50.77 | 8200 |
| 2023-01-04 | 45.20 | $50.81 | 15111 |
| 2023-01-03 | 42.84 | $50.41 | 27200 |
| 2022-12-30 | 40.37 | $50.11 | 61226 |
| 2022-12-29 | 37.77 | $50.33 | 25900 |
| 2022-12-28 | 34.98 | $50.08 | 87600 |
| 2022-12-27 | 32.04 | $50.26 | 228345 |
| 2022-12-23 | 28.90 | $50.54 | 29300 |
| 2022-12-22 | 25.53 | $50.73 | 43336 |
| 2022-12-21 | 21.92 | $50.76 | 49035 |
| 2022-12-20 | 18.12 | $50.61 | 22315 |
| 2022-12-19 | 14.12 | $51.18 | 267033 |
| 2022-12-16 | 9.77 | $51.53 | 38014 |
| 2022-12-15 | 5.13 | $51.65 | 8938 |
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