Is FIDELITY SUSTAINABLE CORE PLUS BOND ETF (FSBD) a Buy, Sell, or Hold?
Enter your email address below for free access to our FIDELITY SUSTAINABLE CORE PLUS BOND ETF (FSBD) research center and poll results.
AMEX : FSBD
FIDELITY SUSTAINABLE CORE PLUS BOND ETF — Technical Indicators
$47.765 USD
-$0.06 (-0.13%)
- Volume
- 1.46K
- Average Volume
- 2.65K
- Market Capitalization
- $13.14M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.56
- Year Low
- $45.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
47.86
2025-11-20
Close Price
$47.76
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.07
Average
46.96
Maximum
49.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 47.86 | $47.76 | — |
| 2025-11-19 | 47.88 | $47.76 | — |
| 2025-11-18 | 47.90 | $47.76 | — |
| 2025-11-17 | 47.92 | $47.76 | — |
| 2025-11-14 | 47.95 | $47.76 | — |
| 2025-11-13 | 47.97 | $47.76 | 1500 |
| 2025-11-12 | 48.00 | $47.83 | 3246 |
| 2025-11-11 | 48.02 | $47.83 | 8800 |
| 2025-11-10 | 48.05 | $47.77 | 2300 |
| 2025-11-07 | 48.06 | $47.85 | 4000 |
| 2025-11-06 | 48.07 | $47.94 | 826 |
| 2025-11-05 | 48.06 | $47.62 | 1800 |
| 2025-11-04 | 48.07 | $47.78 | 1300 |
| 2025-11-03 | 48.08 | $47.80 | 1439 |
| 2025-10-31 | 48.08 | $47.80 | 1000 |
| 2025-10-30 | 48.08 | $47.72 | 800 |
| 2025-10-29 | 48.09 | $48.08 | 6300 |
| 2025-10-28 | 48.08 | $48.24 | 4022 |
| 2025-10-27 | 48.06 | $48.14 | 8000 |
| 2025-10-24 | 48.04 | $48.17 | 2220 |
| 2025-10-23 | 48.02 | $48.19 | 1200 |
| 2025-10-22 | 48.00 | $48.20 | 3317 |
| 2025-10-21 | 47.99 | $48.17 | 24500 |
| 2025-10-20 | 47.98 | $48.29 | 1900 |
| 2025-10-17 | 47.95 | $48.25 | 3600 |
| 2025-10-16 | 47.94 | $48.29 | 10021 |
| 2025-10-15 | 47.92 | $48.27 | 7300 |
| 2025-10-14 | 47.91 | $48.40 | 16500 |
| 2025-10-13 | 47.89 | $48.06 | 408 |
| 2025-10-10 | 47.89 | $47.93 | 200 |
| 2025-10-09 | 47.90 | $47.78 | 11400 |
| 2025-10-08 | 47.92 | $47.80 | 100 |
| 2025-10-07 | 47.93 | $48.06 | 5604 |
| 2025-10-06 | 47.92 | $47.73 | 500 |
| 2025-10-03 | 47.94 | $47.89 | 2000 |
| 2025-10-02 | 47.94 | $47.93 | 202 |
| 2025-10-01 | 47.92 | $47.82 | 500 |
| 2025-09-30 | 47.90 | $47.89 | 5345 |
| 2025-09-29 | 47.86 | $47.74 | 400 |
| 2025-09-26 | 47.84 | $47.78 | 200 |
| 2025-09-25 | 47.82 | $47.77 | 238 |
| 2025-09-24 | 47.81 | $47.86 | 100 |
| 2025-09-23 | 47.78 | $47.96 | 208 |
| 2025-09-22 | 47.75 | $47.86 | 500 |
| 2025-09-19 | 47.73 | $47.90 | 100 |
| 2025-09-18 | 47.69 | $47.93 | 100 |
| 2025-09-17 | 47.66 | $48.03 | 1214 |
| 2025-09-16 | 47.62 | $48.13 | 230 |
| 2025-09-15 | 47.56 | $48.08 | 3736 |
| 2025-09-12 | 47.53 | $48.06 | 100 |
| 2025-09-11 | 47.49 | $48.10 | 100 |
| 2025-09-10 | 47.45 | $48.00 | 921 |
| 2025-09-09 | 47.41 | $47.96 | 2700 |
| 2025-09-08 | 47.37 | $48.05 | 2540 |
| 2025-09-05 | 47.33 | $47.91 | 1235 |
| 2025-09-04 | 47.30 | $47.53 | 1000 |
| 2025-09-03 | 47.29 | $47.40 | 548 |
| 2025-09-02 | 47.28 | $47.19 | 400 |
| 2025-08-29 | 47.28 | $47.38 | 200 |
| 2025-08-28 | 47.28 | $47.31 | 201 |
| 2025-08-27 | 47.26 | $47.48 | 100 |
| 2025-08-26 | 47.23 | $47.42 | 100 |
| 2025-08-25 | 47.21 | $47.23 | 300 |
| 2025-08-22 | 47.20 | $47.41 | 400 |
| 2025-08-21 | 47.18 | $47.13 | 3307 |
| 2025-08-20 | 47.17 | $47.31 | 3621 |
| 2025-08-19 | 47.16 | $47.22 | 100 |
| 2025-08-18 | 47.15 | $47.11 | 3917 |
| 2025-08-15 | 47.15 | $47.35 | 3917 |
| 2025-08-14 | 47.12 | $47.25 | 400 |
| 2025-08-13 | 47.10 | $47.37 | 107 |
| 2025-08-12 | 47.06 | $47.22 | 206 |
| 2025-08-11 | 47.04 | $47.22 | 117 |
| 2025-08-08 | 47.02 | $47.20 | 400 |
| 2025-08-07 | 47.01 | $47.33 | 200 |
| 2025-08-06 | 46.99 | $47.34 | 100 |
| 2025-08-05 | 46.97 | $47.17 | 300 |
| 2025-08-04 | 46.96 | $47.23 | 100 |
| 2025-08-01 | 46.95 | $47.26 | 300 |
| 2025-07-31 | 46.94 | $46.87 | 308 |
| 2025-07-30 | 46.95 | $46.90 | 545 |
| 2025-07-29 | 46.97 | $47.14 | 700 |
| 2025-07-28 | 46.97 | $46.94 | 100 |
| 2025-07-25 | 46.97 | $47.05 | 100 |
| 2025-07-24 | 46.98 | $46.95 | 415 |
| 2025-07-23 | 46.99 | $46.99 | 3600 |
| 2025-07-22 | 46.99 | $47.11 | 4302 |
| 2025-07-21 | 46.98 | $47.04 | 441 |
| 2025-07-18 | 46.98 | $46.88 | 3048 |
| 2025-07-17 | 46.97 | $46.72 | 517 |
| 2025-07-16 | 46.98 | $46.70 | 325 |
| 2025-07-15 | 46.97 | $46.72 | 920 |
| 2025-07-14 | 46.97 | $46.91 | 400 |
| 2025-07-11 | 46.97 | $46.89 | 100 |
| 2025-07-10 | 46.96 | $47.00 | 234 |
| 2025-07-09 | 46.94 | $47.02 | 100 |
| 2025-07-08 | 46.91 | $46.95 | 1904 |
| 2025-07-07 | 46.89 | $46.92 | 11621 |
| 2025-07-03 | 46.88 | $47.09 | 318 |
| 2025-07-02 | 46.86 | $47.13 | 225 |
| 2025-07-01 | 46.83 | $47.18 | 200 |
| 2025-06-30 | 46.79 | $47.23 | 100 |
| 2025-06-27 | 46.76 | $46.99 | 100 |
| 2025-06-26 | 46.74 | $47.21 | 122 |
| 2025-06-25 | 46.70 | $47.07 | 100 |
| 2025-06-24 | 46.67 | $47.05 | 438 |
| 2025-06-23 | 46.64 | $46.98 | 100 |
| 2025-06-20 | 46.60 | $46.88 | 100 |
| 2025-06-18 | 46.57 | $46.78 | 100 |
| 2025-06-17 | 46.55 | $46.80 | 2541 |
| 2025-06-16 | 46.54 | $46.64 | 100 |
| 2025-06-13 | 46.54 | $46.65 | 500 |
| 2025-06-12 | 46.53 | $46.94 | 147 |
| 2025-06-11 | 46.50 | $46.72 | 711 |
| 2025-06-10 | 46.48 | $46.59 | 906 |
| 2025-06-09 | 46.47 | $46.46 | 400 |
| 2025-06-06 | 46.48 | $46.53 | 731 |
| 2025-06-05 | 46.48 | $46.65 | 1100 |
| 2025-06-04 | 46.49 | $46.72 | 100 |
| 2025-06-03 | 46.48 | $46.53 | 100 |
| 2025-06-02 | 46.48 | $46.44 | 100 |
| 2025-05-30 | 46.49 | $46.52 | 1322 |
| 2025-05-29 | 46.50 | $46.72 | 6800 |
| 2025-05-28 | 46.52 | $46.40 | 100 |
| 2025-05-27 | 46.55 | $46.45 | 249 |
| 2025-05-23 | 46.57 | $46.35 | 100 |
| 2025-05-22 | 46.60 | $46.25 | 800 |
| 2025-05-21 | 46.64 | $46.25 | 1300 |
| 2025-05-20 | 46.66 | $46.45 | 107 |
| 2025-05-19 | 46.67 | $46.54 | 403 |
| 2025-05-16 | 46.66 | $46.58 | 1100 |
| 2025-05-15 | 46.67 | $46.53 | 510 |
| 2025-05-14 | 46.68 | $46.30 | 400 |
| 2025-05-13 | 46.69 | $46.34 | 6400 |
| 2025-05-12 | 46.70 | $46.44 | 800 |
| 2025-05-09 | 46.69 | $46.53 | 700 |
| 2025-05-08 | 46.69 | $46.62 | 145 |
| 2025-05-07 | 46.70 | $46.76 | 1400 |
| 2025-05-06 | 46.68 | $46.57 | 800 |
| 2025-05-05 | 46.69 | $46.57 | 100 |
| 2025-05-02 | 46.74 | $46.64 | 100 |
| 2025-05-01 | 46.77 | $46.73 | 400 |
| 2025-04-30 | 46.79 | $47.00 | 414 |
| 2025-04-29 | 46.79 | $47.10 | 400 |
| 2025-04-28 | 46.80 | $46.85 | 500 |
| 2025-04-25 | 46.80 | $46.92 | 731 |
| 2025-04-24 | 46.80 | $47.02 | 4310 |
| 2025-04-23 | 46.80 | $46.66 | 300 |
| 2025-04-22 | 46.82 | $46.61 | 1814 |
| 2025-04-21 | 46.84 | $46.46 | 1330 |
| 2025-04-17 | 46.87 | $46.66 | 2133 |
| 2025-04-16 | 46.90 | $46.83 | 2900 |
| 2025-04-15 | 46.92 | $46.45 | 300 |
| 2025-04-14 | 46.95 | $46.65 | 16215 |
| 2025-04-11 | 46.96 | $46.26 | 400 |
| 2025-04-10 | 46.99 | $46.36 | 200 |
| 2025-04-09 | 47.02 | $46.89 | 11400 |
| 2025-04-08 | 47.02 | $46.41 | 6903 |
| 2025-04-07 | 47.05 | $46.71 | 2422 |
| 2025-04-04 | 47.08 | $47.51 | 6000 |
| 2025-04-03 | 47.06 | $47.30 | 519 |
| 2025-04-02 | 47.04 | $47.13 | 100 |
| 2025-04-01 | 47.05 | $47.10 | 200 |
| 2025-03-31 | 47.06 | $47.14 | 13441 |
| 2025-03-28 | 47.08 | $46.97 | 1700 |
| 2025-03-27 | 47.10 | $46.89 | 100 |
| 2025-03-26 | 47.11 | $46.93 | 400 |
| 2025-03-25 | 47.13 | $47.10 | 624 |
| 2025-03-24 | 47.13 | $46.98 | 148 |
| 2025-03-21 | 47.13 | $47.13 | 2522 |
| 2025-03-20 | 47.12 | $47.32 | 24100 |
| 2025-03-19 | 47.10 | $47.09 | 300 |
| 2025-03-18 | 47.07 | $47.05 | 100 |
| 2025-03-17 | 47.05 | $46.96 | 315 |
| 2025-03-14 | 47.05 | $46.86 | 500 |
| 2025-03-13 | 47.04 | $46.98 | 700 |
| 2025-03-12 | 47.01 | $46.85 | 2000 |
| 2025-03-11 | 47.00 | $47.07 | 1646 |
| 2025-03-10 | 46.98 | $47.22 | 825 |
| 2025-03-07 | 46.95 | $47.05 | 2433 |
| 2025-03-06 | 46.94 | $47.06 | 300 |
| 2025-03-05 | 46.93 | $47.22 | 2621 |
| 2025-03-04 | 46.90 | $47.36 | 2117 |
| 2025-03-03 | 46.86 | $47.41 | 3600 |
| 2025-02-28 | 46.81 | $47.44 | 335 |
| 2025-02-27 | 46.77 | $47.17 | 2038 |
| 2025-02-26 | 46.74 | $47.28 | 200 |
| 2025-02-25 | 46.70 | $47.19 | 426 |
| 2025-02-24 | 46.67 | $46.98 | 300 |
| 2025-02-21 | 46.64 | $46.93 | 210 |
| 2025-02-20 | 46.61 | $46.74 | 422 |
| 2025-02-19 | 46.59 | $46.66 | 500 |
| 2025-02-18 | 46.58 | $46.60 | 600 |
| 2025-02-14 | 46.56 | $46.83 | 400 |
| 2025-02-13 | 46.52 | $46.73 | 2500 |
| 2025-02-12 | 46.49 | $46.47 | 1600 |
| 2025-02-11 | 46.45 | $46.61 | 325 |
| 2025-02-10 | 46.41 | $46.69 | 2247 |
| 2025-02-07 | 46.37 | $46.64 | 700 |
| 2025-02-06 | 46.34 | $46.83 | 323 |
| 2025-02-05 | 46.31 | $46.86 | 1014 |
| 2025-02-04 | 46.28 | $46.64 | 100 |
| 2025-02-03 | 46.26 | $46.47 | 1000 |
| 2025-01-31 | 46.25 | $46.49 | 227 |
| 2025-01-30 | 46.25 | $46.56 | 100 |
| 2025-01-29 | 46.24 | $46.57 | 100 |
| 2025-01-28 | 46.23 | $46.57 | 1548 |
| 2025-01-27 | 46.23 | $46.54 | 100 |
| 2025-01-24 | 46.24 | $46.32 | 100 |
| 2025-01-23 | 46.25 | $46.33 | 532 |
| 2025-01-22 | 46.27 | $46.34 | 100 |
| 2025-01-21 | 46.28 | $46.42 | 900 |
| 2025-01-17 | 46.30 | $46.20 | 1300 |
| 2025-01-16 | 46.34 | $46.08 | 3614 |
| 2025-01-15 | 46.40 | $46.13 | 1424 |
| 2025-01-14 | 46.44 | $45.73 | 621 |
| 2025-01-13 | 46.51 | $45.76 | 1400 |
| 2025-01-10 | 46.58 | $45.96 | 1200 |
| 2025-01-08 | 46.66 | $46.09 | 231 |
| 2025-01-07 | 46.74 | $46.07 | 100 |
| 2025-01-06 | 46.82 | $46.25 | 700 |
| 2025-01-03 | 46.88 | $46.26 | 1115 |
| 2025-01-02 | 46.94 | $46.42 | 10000 |
| 2024-12-31 | 46.99 | $46.36 | 1100 |
| 2024-12-30 | 47.05 | $46.37 | 700 |
| 2024-12-27 | 47.11 | $46.42 | 11500 |
| 2024-12-26 | 47.15 | $46.58 | 4200 |
| 2024-12-24 | 47.19 | $46.63 | 5248 |
| 2024-12-23 | 47.22 | $46.59 | 3422 |
| 2024-12-20 | 47.25 | $46.80 | 1600 |
| 2024-12-19 | 47.25 | $46.55 | 4500 |
| 2024-12-18 | 47.26 | $46.74 | 4200 |
| 2024-12-17 | 47.27 | $46.99 | 306 |
| 2024-12-16 | 47.26 | $47.22 | 5200 |
| 2024-12-13 | 47.24 | $47.00 | 749 |
| 2024-12-12 | 47.24 | $47.14 | 4414 |
| 2024-12-11 | 47.23 | $47.23 | 519 |
| 2024-12-10 | 47.21 | $47.42 | 834 |
| 2024-12-09 | 47.19 | $47.81 | 2423 |
| 2024-12-06 | 47.16 | $47.57 | 231 |
| 2024-12-05 | 47.15 | $47.48 | 100 |
| 2024-12-04 | 47.11 | $47.49 | 1000 |
| 2024-12-03 | 47.10 | $47.36 | 2843 |
| 2024-12-02 | 47.08 | $47.68 | 4918 |
| 2024-11-29 | 47.04 | $47.42 | 700 |
| 2024-11-27 | 47.01 | $47.25 | 1300 |
| 2024-11-26 | 47.00 | $47.49 | 1943 |
| 2024-11-25 | 46.99 | $47.24 | 816 |
| 2024-11-22 | 46.99 | $47.02 | 8000 |
| 2024-11-21 | 47.00 | $46.81 | 1800 |
| 2024-11-20 | 47.04 | $46.85 | 1212 |
| 2024-11-19 | 47.06 | $46.91 | 2610 |
| 2024-11-18 | 47.08 | $46.86 | 603 |
| 2024-11-15 | 47.12 | $46.82 | 1700 |
| 2024-11-14 | 47.16 | $47.04 | 204 |
| 2024-11-13 | 47.19 | $46.79 | 900 |
| 2024-11-12 | 47.24 | $46.87 | 1906 |
| 2024-11-11 | 47.28 | $47.13 | 247 |
| 2024-11-08 | 47.30 | $47.07 | 335 |
| 2024-11-07 | 47.33 | $47.33 | 2326 |
| 2024-11-06 | 47.34 | $46.74 | 800 |
| 2024-11-05 | 47.38 | $47.25 | 2034 |
| 2024-11-04 | 47.40 | $47.00 | 400 |
| 2024-11-01 | 47.44 | $46.84 | 4921 |
| 2024-10-31 | 47.49 | $46.91 | 100 |
| 2024-10-30 | 47.55 | $47.12 | 100 |
| 2024-10-29 | 47.60 | $47.16 | 700 |
| 2024-10-28 | 47.67 | $47.27 | 739 |
| 2024-10-25 | 47.71 | $47.32 | 100 |
| 2024-10-24 | 47.77 | $47.46 | 721 |
| 2024-10-23 | 47.80 | $47.23 | 200 |
| 2024-10-22 | 47.86 | $47.43 | 400 |
| 2024-10-21 | 47.90 | $47.55 | 941 |
| 2024-10-18 | 47.96 | $47.71 | 518 |
| 2024-10-17 | 48.00 | $47.62 | 2028 |
| 2024-10-16 | 48.04 | $47.77 | 1646 |
| 2024-10-15 | 48.08 | $47.72 | 336 |
| 2024-10-14 | 48.12 | $47.59 | 506 |
| 2024-10-11 | 48.18 | $47.58 | 100 |
| 2024-10-10 | 48.23 | $47.54 | 300 |
| 2024-10-09 | 48.27 | $47.60 | 612 |
| 2024-10-08 | 48.32 | $47.64 | 100 |
| 2024-10-07 | 48.36 | $47.74 | 100 |
| 2024-10-04 | 48.38 | $47.81 | 100 |
| 2024-10-03 | 48.41 | $48.11 | 200 |
| 2024-10-02 | 48.43 | $48.22 | 201 |
| 2024-10-01 | 48.42 | $48.42 | 237 |
| 2024-09-30 | 48.38 | $48.23 | 4900 |
| 2024-09-27 | 48.36 | $48.33 | 3301 |
| 2024-09-26 | 48.33 | $48.24 | 200 |
| 2024-09-25 | 48.31 | $48.30 | 4100 |
| 2024-09-24 | 48.30 | $48.37 | 8642 |
| 2024-09-23 | 48.28 | $48.58 | 500 |
| 2024-09-20 | 48.25 | $48.53 | 5318 |
| 2024-09-19 | 48.23 | $48.39 | 100 |
| 2024-09-18 | 48.21 | $48.59 | 2931 |
| 2024-09-17 | 48.17 | $48.64 | 3430 |
| 2024-09-16 | 48.12 | $48.74 | 3700 |
| 2024-09-13 | 48.07 | $48.59 | 3428 |
| 2024-09-12 | 48.02 | $48.42 | 7800 |
| 2024-09-11 | 48.00 | $48.54 | 710 |
| 2024-09-10 | 47.96 | $48.41 | 100 |
| 2024-09-09 | 47.91 | $48.20 | 441 |
| 2024-09-06 | 47.87 | $48.40 | 3600 |
| 2024-09-05 | 47.81 | $48.45 | 2314 |
| 2024-09-04 | 47.75 | $47.97 | 125 |
| 2024-09-03 | 47.73 | $47.75 | 100 |
| 2024-08-30 | 47.73 | $47.73 | 800 |
| 2024-08-29 | 47.73 | $47.74 | 900 |
| 2024-08-28 | 47.71 | $47.88 | 100 |
| 2024-08-27 | 47.67 | $48.01 | 100 |
| 2024-08-26 | 47.60 | $48.01 | 208 |
| 2024-08-23 | 47.55 | $48.10 | 3600 |
| 2024-08-22 | 47.49 | $47.98 | 800 |
| 2024-08-21 | 47.42 | $48.01 | 100 |
| 2024-08-20 | 47.35 | $47.84 | 100 |
| 2024-08-19 | 47.30 | $47.72 | 2747 |
| 2024-08-16 | 47.25 | $47.69 | 400 |
| 2024-08-15 | 47.20 | $47.60 | 100 |
| 2024-08-14 | 47.16 | $47.96 | 300 |
| 2024-08-13 | 47.11 | $47.67 | 100 |
| 2024-08-12 | 47.07 | $47.55 | 100 |
| 2024-08-09 | 47.04 | $47.34 | 100 |
| 2024-08-08 | 47.01 | $47.20 | 100 |
| 2024-08-07 | 46.99 | $47.29 | 100 |
| 2024-08-06 | 46.95 | $47.49 | 800 |
| 2024-08-05 | 46.89 | $47.75 | 414 |
| 2024-08-02 | 46.83 | $47.78 | 200 |
| 2024-08-01 | 46.76 | $47.30 | 127 |
| 2024-07-31 | 46.72 | $47.02 | 100 |
| 2024-07-30 | 46.67 | $46.78 | 205 |
| 2024-07-29 | 46.62 | $46.90 | 100 |
| 2024-07-26 | 46.58 | $46.83 | 100 |
| 2024-07-25 | 46.56 | $46.72 | 713 |
| 2024-07-24 | 46.55 | $46.64 | 439 |
| 2024-07-23 | 46.55 | $46.76 | 100 |
| 2024-07-22 | 46.54 | $46.75 | 126 |
| 2024-07-19 | 46.54 | $46.72 | 100 |
| 2024-07-18 | 46.53 | $46.80 | 100 |
| 2024-07-17 | 46.52 | $46.95 | 100 |
| 2024-07-16 | 46.50 | $46.90 | 102 |
| 2024-07-15 | 46.50 | $46.79 | 132 |
| 2024-07-12 | 46.49 | $46.83 | 131 |
| 2024-07-11 | 46.47 | $46.73 | 114 |
| 2024-07-10 | 46.44 | $46.48 | 100 |
| 2024-07-09 | 46.42 | $46.43 | 139 |
| 2024-07-08 | 46.40 | $46.48 | 123 |
| 2024-07-05 | 46.40 | $46.45 | 105 |
| 2024-07-03 | 46.40 | $46.37 | 302 |
| 2024-07-02 | 46.39 | $45.99 | 100 |
| 2024-07-01 | 46.41 | $45.86 | 100 |
| 2024-06-28 | 46.41 | $46.18 | 100 |
| 2024-06-27 | 46.38 | $46.38 | 200 |
| 2024-06-26 | 46.35 | $46.49 | 200 |
| 2024-06-25 | 46.33 | $46.65 | 100 |
| 2024-06-24 | 46.30 | $46.64 | 100 |
| 2024-06-21 | 46.27 | $46.60 | 2 |
| 2024-06-20 | 46.25 | $46.58 | 100 |
| 2024-06-18 | 46.23 | $46.67 | 200 |
| 2024-06-17 | 46.20 | $46.54 | 200 |
| 2024-06-14 | 46.19 | $46.79 | 909 |
| 2024-06-13 | 46.17 | $46.59 | 100 |
| 2024-06-12 | 46.16 | $46.43 | 127 |
| 2024-06-11 | 46.14 | $46.21 | 131 |
| 2024-06-10 | 46.13 | $45.97 | 116 |
| 2024-06-07 | 46.13 | $46.08 | 100 |
| 2024-06-06 | 46.13 | $46.43 | 126 |
| 2024-06-05 | 46.10 | $46.45 | 306 |
| 2024-06-04 | 46.09 | $46.34 | 102 |
| 2024-06-03 | 46.07 | $46.30 | 1546 |
| 2024-05-31 | 46.05 | $45.85 | 305 |
| 2024-05-30 | 46.04 | $45.63 | 100 |
| 2024-05-29 | 46.03 | $45.72 | 728 |
| 2024-05-28 | 46.01 | $46.05 | 1100 |
| 2024-05-24 | 45.99 | $46.05 | 100 |
| 2024-05-23 | 45.95 | $46.02 | 100 |
| 2024-05-22 | 45.92 | $46.21 | 125 |
| 2024-05-21 | 45.89 | $46.25 | 141 |
| 2024-05-20 | 45.86 | $46.17 | 130 |
| 2024-05-17 | 45.83 | $46.24 | 700 |
| 2024-05-16 | 45.80 | $46.34 | 200 |
| 2024-05-15 | 45.76 | $46.38 | 145 |
| 2024-05-14 | 45.72 | $46.10 | 2303 |
| 2024-05-13 | 45.68 | $45.99 | 106 |
| 2024-05-10 | 45.66 | $45.95 | 100 |
| 2024-05-09 | 45.65 | $46.11 | 200 |
| 2024-05-08 | 45.63 | $45.94 | 141 |
| 2024-05-07 | 45.62 | $46.10 | 103 |
| 2024-05-06 | 45.63 | $46.01 | 226 |
| 2024-05-03 | 45.63 | $45.97 | 904 |
| 2024-05-02 | 45.65 | $45.57 | 105 |
| 2024-05-01 | 45.69 | $45.49 | 200 |
| 2024-04-30 | 45.73 | $45.31 | 249 |
| 2024-04-29 | 45.78 | $45.55 | 904 |
| 2024-04-26 | 45.82 | $45.36 | 109 |
| 2024-04-25 | 45.89 | $45.41 | 125 |
| 2024-04-24 | 45.95 | $45.56 | 446 |
| 2024-04-23 | 46.00 | $45.73 | 200 |
| 2024-04-22 | 46.05 | $45.58 | 400 |
| 2024-04-19 | 46.11 | $45.56 | 112 |
| 2024-04-18 | 46.16 | $45.48 | 131 |
| 2024-04-17 | 46.21 | $45.56 | 100 |
| 2024-04-16 | 46.25 | $45.42 | 1000 |
| 2024-04-15 | 46.30 | $45.57 | 500 |
| 2024-04-12 | 46.34 | $45.77 | 439 |
| 2024-04-11 | 46.38 | $45.72 | 200 |
| 2024-04-10 | 46.43 | $45.76 | 600 |
| 2024-04-09 | 46.48 | $46.26 | 305 |
| 2024-04-08 | 46.51 | $46.06 | 100 |
| 2024-04-05 | 46.55 | $46.18 | 1920 |
| 2024-04-04 | 46.59 | $46.46 | 620 |
| 2024-04-03 | 46.61 | $46.27 | 710 |
| 2024-04-02 | 46.63 | $46.32 | 700 |
| 2024-04-01 | 46.63 | $46.40 | 932 |
| 2024-03-28 | 46.64 | $46.64 | 140 |
| 2024-03-27 | 46.62 | $46.73 | 405 |
| 2024-03-26 | 46.60 | $46.54 | 117 |
| 2024-03-25 | 46.58 | $46.68 | 500 |
| 2024-03-22 | 46.57 | $46.72 | 127 |
| 2024-03-21 | 46.56 | $46.58 | 111 |
| 2024-03-20 | 46.55 | $46.55 | 400 |
| 2024-03-19 | 46.54 | $46.39 | 100 |
| 2024-03-18 | 46.54 | $46.35 | 105 |
| 2024-03-15 | 46.55 | $46.39 | 218 |
| 2024-03-14 | 46.55 | $46.55 | 900 |
| 2024-03-13 | 46.54 | $46.70 | 102 |
| 2024-03-12 | 46.52 | $46.74 | 300 |
| 2024-03-11 | 46.51 | $46.91 | 520 |
| 2024-03-08 | 46.50 | $46.97 | 139 |
| 2024-03-07 | 46.48 | $46.87 | 401 |
| 2024-03-06 | 46.48 | $46.81 | 200 |
| 2024-03-05 | 46.47 | $46.66 | 100 |
| 2024-03-04 | 46.48 | $46.47 | 300 |
| 2024-03-01 | 46.51 | $46.47 | 1101 |
| 2024-02-29 | 46.55 | $46.37 | 100 |
| 2024-02-28 | 46.59 | $46.28 | 200 |
| 2024-02-27 | 46.62 | $46.17 | 100 |
| 2024-02-26 | 46.65 | $46.40 | 100 |
| 2024-02-23 | 46.67 | $46.57 | 309 |
| 2024-02-22 | 46.68 | $46.29 | 315 |
| 2024-02-21 | 46.70 | $46.36 | 605 |
| 2024-02-20 | 46.71 | $46.52 | 800 |
| 2024-02-16 | 46.73 | $46.42 | 110 |
| 2024-02-15 | 46.74 | $46.47 | 100 |
| 2024-02-14 | 46.76 | $46.37 | 619 |
| 2024-02-13 | 46.78 | $46.19 | 1142 |
| 2024-02-12 | 46.81 | $46.65 | 100 |
| 2024-02-09 | 46.84 | $46.64 | 100 |
| 2024-02-08 | 46.86 | $46.64 | 100 |
| 2024-02-07 | 46.88 | $46.76 | 136 |
| 2024-02-06 | 46.89 | $46.74 | 1136 |
| 2024-02-05 | 46.90 | $46.73 | 100 |
| 2024-02-02 | 46.90 | $47.13 | 300 |
| 2024-02-01 | 46.90 | $47.30 | 700 |
| 2024-01-31 | 46.89 | $47.13 | 1016 |
| 2024-01-30 | 46.89 | $46.89 | 115 |
| 2024-01-29 | 46.91 | $46.77 | 100 |
| 2024-01-26 | 46.95 | $46.78 | 100 |
| 2024-01-25 | 47.00 | $46.75 | 100 |
| 2024-01-24 | 47.03 | $46.68 | 100 |
| 2024-01-23 | 47.07 | $46.72 | 247 |
| 2024-01-22 | 47.11 | $46.85 | 301 |
| 2024-01-19 | 47.13 | $46.66 | 102 |
| 2024-01-18 | 47.16 | $46.79 | 100 |
| 2024-01-17 | 47.18 | $46.75 | 142 |
| 2024-01-16 | 47.20 | $46.83 | 100 |
| 2024-01-12 | 47.23 | $47.16 | 1700 |
| 2024-01-11 | 47.21 | $47.17 | 202 |
| 2024-01-10 | 47.17 | $46.99 | 100 |
| 2024-01-09 | 47.13 | $46.97 | 200 |
| 2024-01-08 | 47.09 | $46.96 | 100 |
| 2024-01-05 | 47.06 | $46.79 | 100 |
| 2024-01-04 | 47.04 | $46.98 | 100 |
| 2024-01-03 | 47.00 | $47.11 | 200 |
| 2024-01-02 | 46.94 | $47.18 | 200 |
| 2023-12-29 | 46.89 | $47.34 | 336 |
| 2023-12-28 | 46.81 | $47.63 | 203 |
| 2023-12-27 | 46.72 | $47.62 | 239 |
| 2023-12-26 | 46.62 | $47.50 | 324 |
| 2023-12-22 | 46.52 | $47.37 | 418 |
| 2023-12-21 | 46.42 | $47.49 | 437 |
| 2023-12-20 | 46.32 | $47.40 | 604 |
| 2023-12-19 | 46.21 | $47.22 | 100 |
| 2023-12-18 | 46.12 | $47.16 | 203 |
| 2023-12-15 | 46.03 | $47.20 | 300 |
| 2023-12-14 | 45.93 | $47.32 | 212 |
| 2023-12-13 | 45.82 | $46.88 | 213 |
| 2023-12-12 | 45.74 | $46.21 | 400 |
| 2023-12-11 | 45.66 | $46.32 | 1815 |
| 2023-12-08 | 45.58 | $46.13 | 25228 |
| 2023-12-07 | 45.51 | $46.41 | 313 |
| 2023-12-06 | 45.44 | $46.35 | 200 |
| 2023-12-05 | 45.36 | $46.14 | 100 |
| 2023-12-04 | 45.29 | $45.99 | 235 |
| 2023-12-01 | 45.23 | $46.11 | 1101 |
| 2023-11-30 | 45.15 | $45.74 | 100 |
| 2023-11-29 | 45.07 | $45.81 | 100 |
| 2023-11-28 | 44.96 | $45.55 | 117 |
| 2023-11-27 | 44.88 | $45.64 | 600 |
| 2023-11-24 | 44.79 | $45.28 | 100 |
| 2023-11-22 | 44.72 | $45.45 | 100 |
| 2023-11-21 | 44.64 | $45.38 | 442 |
| 2023-11-20 | 44.57 | $45.39 | 100 |
| 2023-11-17 | 44.49 | $45.28 | 100 |
| 2023-11-16 | 44.42 | $45.20 | 200 |
| 2023-11-15 | 44.34 | $45.07 | 100 |
| 2023-11-14 | 44.27 | $45.32 | 105 |
| 2023-11-13 | 44.21 | $44.59 | 101 |
| 2023-11-10 | 44.19 | $44.73 | 205 |
| 2023-11-09 | 44.18 | $44.74 | 2000 |
| 2023-11-08 | 44.16 | $45.07 | 109 |
| 2023-11-07 | 44.14 | $44.79 | 100 |
| 2023-11-06 | 44.13 | $44.60 | 800 |
| 2023-11-03 | 44.12 | $44.91 | 100 |
| 2023-11-02 | 44.08 | $44.51 | 215 |
| 2023-11-01 | 44.07 | $44.05 | 100 |
| 2023-10-31 | 44.08 | $43.72 | 100 |
| 2023-10-30 | 44.09 | $43.85 | 100 |
| 2023-10-27 | 44.12 | $43.83 | 100 |
| 2023-10-26 | 44.16 | $44.01 | 100 |
| 2023-10-25 | 44.20 | $43.72 | 100 |
| 2023-10-24 | 44.24 | $43.99 | 100 |
| 2023-10-23 | 44.28 | $43.90 | 300 |
| 2023-10-20 | 44.34 | $43.72 | 100 |
| 2023-10-19 | 44.41 | $43.60 | 126 |
| 2023-10-18 | 44.49 | $43.80 | 100 |
| 2023-10-17 | 44.57 | $44.04 | 103 |
| 2023-10-16 | 44.64 | $44.29 | 100 |
| 2023-10-13 | 44.70 | $44.50 | — |
| 2023-10-12 | 44.76 | $44.32 | 100 |
| 2023-10-11 | 44.82 | $44.64 | 100 |
| 2023-10-10 | 44.87 | $44.50 | 100 |
| 2023-10-09 | 44.92 | $44.52 | 2 |
| 2023-10-06 | 44.98 | $44.18 | 100 |
| 2023-10-05 | 45.05 | $44.24 | 24 |
| 2023-10-04 | 45.12 | $44.20 | 1426 |
| 2023-10-03 | 45.18 | $44.02 | 100 |
| 2023-10-02 | 45.26 | $44.41 | 500 |
| 2023-09-29 | 45.33 | $44.66 | 100 |
| 2023-09-28 | 45.40 | $44.70 | 107 |
| 2023-09-27 | 45.46 | $44.56 | 100 |
| 2023-09-26 | 45.53 | $44.87 | 100 |
| 2023-09-25 | 45.58 | $44.97 | 100 |
| 2023-09-22 | 45.62 | $45.22 | 100 |
| 2023-09-21 | 45.64 | $45.15 | 100 |
| 2023-09-20 | 45.68 | $45.45 | 100 |
| 2023-09-19 | 45.68 | $45.44 | 100 |
| 2023-09-18 | 45.67 | $45.54 | 100 |
| 2023-09-15 | 45.68 | $45.54 | 100 |
| 2023-09-14 | 45.67 | $45.60 | — |
| 2023-09-13 | 45.68 | $45.64 | 100 |
| 2023-09-12 | 45.68 | $45.58 | 100 |
| 2023-09-11 | 45.69 | $45.58 | 100 |
| 2023-09-08 | 45.71 | $45.66 | 100 |
| 2023-09-07 | 45.73 | $45.58 | 100 |
| 2023-09-06 | 45.77 | $45.51 | 100 |
| 2023-09-05 | 45.80 | $45.58 | 409 |
| 2023-09-01 | 45.83 | $45.82 | 100 |
| 2023-08-31 | 45.85 | $45.98 | 100 |
| 2023-08-30 | 45.84 | $45.92 | 100 |
| 2023-08-29 | 45.85 | $45.99 | 300 |
| 2023-08-28 | 45.86 | $45.88 | 101 |
| 2023-08-25 | 45.89 | $45.70 | 100 |
| 2023-08-24 | 45.93 | $45.70 | 100 |
| 2023-08-23 | 45.95 | $45.88 | 201 |
| 2023-08-22 | 46.00 | $45.40 | — |
| 2023-08-21 | 46.06 | $45.38 | 1000 |
| 2023-08-18 | 46.13 | $45.63 | 412 |
| 2023-08-17 | 46.19 | $45.48 | 100 |
| 2023-08-16 | 46.25 | $45.61 | 900 |
| 2023-08-15 | 46.32 | $45.76 | 910 |
| 2023-08-14 | 46.37 | $45.82 | — |
| 2023-08-11 | 46.42 | $45.89 | 1006 |
| 2023-08-10 | 46.46 | $46.05 | 800 |
| 2023-08-09 | 46.51 | $46.34 | 1400 |
| 2023-08-08 | 46.52 | $46.25 | 300 |
| 2023-08-07 | 46.52 | $46.11 | 225 |
| 2023-08-04 | 46.52 | $46.19 | 224 |
| 2023-08-03 | 46.52 | $45.79 | 100 |
| 2023-08-02 | 46.53 | $46.07 | 100 |
| 2023-08-01 | 46.54 | $46.26 | 100 |
| 2023-07-31 | 46.56 | $46.51 | 137 |
| 2023-07-28 | 46.56 | $46.39 | 100 |
| 2023-07-27 | 46.57 | $46.28 | 100 |
| 2023-07-26 | 46.59 | $46.78 | 320 |
| 2023-07-25 | 46.59 | $46.65 | 100 |
| 2023-07-24 | 46.61 | $46.75 | 107 |
| 2023-07-21 | 46.61 | $46.75 | 325 |
| 2023-07-20 | 46.61 | $46.76 | 415 |
| 2023-07-19 | 46.61 | $46.99 | 134 |
| 2023-07-18 | 46.60 | $46.82 | 100 |
| 2023-07-17 | 46.61 | $46.77 | 109 |
| 2023-07-14 | 46.61 | $46.72 | 100 |
| 2023-07-13 | 46.61 | $46.94 | 102 |
| 2023-07-12 | 46.59 | $46.63 | 102 |
| 2023-07-11 | 46.59 | $46.28 | 401 |
| 2023-07-10 | 46.61 | $46.12 | 100 |
| 2023-07-07 | 46.64 | $46.04 | 300 |
| 2023-07-06 | 46.67 | $46.05 | 100 |
| 2023-07-05 | 46.70 | $46.32 | 100 |
| 2023-07-03 | 46.72 | $46.57 | 537 |
| 2023-06-30 | 46.73 | $46.65 | 144 |
| 2023-06-29 | 46.74 | $46.45 | 100 |
| 2023-06-28 | 46.76 | $46.78 | 133 |
| 2023-06-27 | 46.74 | $46.85 | 200 |
| 2023-06-26 | 46.72 | $46.87 | 1400 |
| 2023-06-23 | 46.70 | $46.82 | 114 |
| 2023-06-22 | 46.69 | $46.68 | 100 |
| 2023-06-21 | 46.69 | $46.86 | 100 |
| 2023-06-20 | 46.68 | $46.87 | 229 |
| 2023-06-16 | 46.67 | $46.83 | 300 |
| 2023-06-15 | 46.67 | $46.89 | 103 |
| 2023-06-14 | 46.67 | $46.62 | 100 |
| 2023-06-13 | 46.69 | $46.56 | 100 |
| 2023-06-12 | 46.72 | $46.77 | 101 |
| 2023-06-09 | 46.75 | $46.68 | 205 |
| 2023-06-08 | 46.79 | $46.70 | — |
| 2023-06-07 | 46.82 | $46.55 | 100 |
| 2023-06-06 | 46.85 | $46.77 | 800 |
| 2023-06-05 | 46.87 | $46.70 | 100 |
| 2023-06-02 | 46.90 | $46.71 | 100 |
| 2023-06-01 | 46.93 | $46.88 | — |
| 2023-05-31 | 46.96 | $46.72 | 112 |
| 2023-05-30 | 47.00 | $46.53 | — |
| 2023-05-26 | 47.02 | $46.37 | 102 |
| 2023-05-25 | 47.07 | $46.44 | 118 |
| 2023-05-24 | 47.11 | $46.60 | 100 |
| 2023-05-23 | 47.15 | $46.68 | 100 |
| 2023-05-22 | 47.20 | $46.76 | — |
| 2023-05-19 | 47.23 | $46.72 | — |
| 2023-05-18 | 47.26 | $46.79 | 100 |
| 2023-05-17 | 47.28 | $46.94 | — |
| 2023-05-16 | 47.29 | $47.00 | — |
| 2023-05-15 | 47.30 | $47.14 | 100 |
| 2023-05-12 | 47.30 | $47.27 | 100 |
| 2023-05-11 | 47.30 | $47.48 | 211 |
| 2023-05-10 | 47.30 | $47.36 | 120 |
| 2023-05-09 | 47.31 | $47.08 | — |
| 2023-05-08 | 47.33 | $47.14 | 100 |
| 2023-05-05 | 47.34 | $47.33 | 738 |
| 2023-05-04 | 47.37 | $47.41 | — |
| 2023-05-03 | 47.38 | $47.49 | 100 |
| 2023-05-02 | 47.38 | $47.37 | 304 |
| 2023-05-01 | 47.39 | $47.00 | 101 |
| 2023-04-28 | 47.40 | $47.46 | 306 |
| 2023-04-27 | 47.38 | $47.26 | — |
| 2023-04-26 | 47.36 | $47.37 | 100 |
| 2023-04-25 | 47.34 | $47.66 | 237 |
| 2023-04-24 | 47.31 | $47.41 | 100 |
| 2023-04-21 | 47.31 | $47.24 | 100 |
| 2023-04-20 | 47.32 | $47.23 | — |
| 2023-04-19 | 47.33 | $47.10 | 247 |
| 2023-04-18 | 47.33 | $47.18 | 100 |
| 2023-04-17 | 47.32 | $47.13 | — |
| 2023-04-14 | 47.33 | $47.33 | 100 |
| 2023-04-13 | 47.31 | $47.51 | — |
| 2023-04-12 | 47.29 | $47.49 | — |
| 2023-04-11 | 47.26 | $47.46 | — |
| 2023-04-10 | 47.23 | $47.44 | 100 |
| 2023-04-06 | 47.20 | $47.76 | — |
| 2023-04-05 | 47.13 | $47.69 | 212 |
| 2023-04-04 | 47.06 | $47.59 | 100 |
| 2023-04-03 | 47.01 | $47.42 | 100 |
| 2023-03-31 | 46.96 | $47.25 | 100 |
| 2023-03-30 | 46.91 | $47.01 | 149 |
| 2023-03-29 | 46.87 | $46.89 | — |
| 2023-03-28 | 46.84 | $47.03 | — |
| 2023-03-27 | 46.81 | $47.06 | 101 |
| 2023-03-24 | 46.78 | $47.45 | 100 |
| 2023-03-23 | 46.73 | $47.44 | — |
| 2023-03-22 | 46.69 | $47.37 | — |
| 2023-03-21 | 46.65 | $47.02 | — |
| 2023-03-20 | 46.62 | $47.13 | — |
| 2023-03-17 | 46.61 | $47.26 | 100 |
| 2023-03-16 | 46.59 | $46.99 | 100 |
| 2023-03-15 | 46.59 | $47.00 | 100 |
| 2023-03-14 | 46.59 | $46.85 | 301 |
| 2023-03-13 | 46.61 | $46.99 | 30 |
| 2023-03-10 | 46.62 | $46.80 | 100 |
| 2023-03-09 | 46.65 | $46.40 | — |
| 2023-03-08 | 46.70 | $46.34 | 501 |
| 2023-03-07 | 46.76 | $46.40 | 100 |
| 2023-03-06 | 46.82 | $46.42 | 1114 |
| 2023-03-03 | 46.89 | $46.44 | 100 |
| 2023-03-02 | 46.97 | $46.12 | 100 |
| 2023-03-01 | 47.07 | $46.29 | 431 |
| 2023-02-28 | 47.14 | $46.44 | 508 |
| 2023-02-27 | 47.20 | $46.44 | 100 |
| 2023-02-24 | 47.26 | $46.38 | 223 |
| 2023-02-23 | 47.33 | $46.74 | 100 |
| 2023-02-22 | 47.39 | $46.56 | 104 |
| 2023-02-21 | 47.45 | $46.43 | 400 |
| 2023-02-17 | 47.51 | $46.89 | 100 |
| 2023-02-16 | 47.56 | $46.80 | 50407 |
| 2023-02-15 | 47.61 | $46.97 | 100 |
| 2023-02-14 | 47.66 | $47.12 | 50002 |
| 2023-02-13 | 47.69 | $47.21 | — |
| 2023-02-10 | 47.71 | $47.15 | 100 |
| 2023-02-09 | 47.74 | $47.39 | 100 |
| 2023-02-08 | 47.74 | $47.51 | 100 |
| 2023-02-07 | 47.72 | $47.49 | 100 |
| 2023-02-06 | 47.71 | $47.60 | 100 |
| 2023-02-03 | 47.69 | $47.81 | 804 |
| 2023-02-02 | 47.64 | $48.15 | 100 |
| 2023-02-01 | 47.56 | $48.06 | 102 |
| 2023-01-31 | 47.48 | $47.68 | 6 |
| 2023-01-30 | 47.40 | $47.58 | 100 |
| 2023-01-27 | 47.34 | $47.67 | — |
| 2023-01-26 | 47.26 | $47.86 | 100 |
| 2023-01-25 | 47.20 | $47.86 | 100 |
| 2023-01-24 | 47.15 | $47.82 | 100 |
| 2023-01-23 | 47.12 | $47.66 | 100 |
| 2023-01-20 | 47.09 | $47.74 | 1140 |
| 2023-01-19 | 47.06 | $47.93 | 110 |
| 2023-01-18 | 47.03 | $47.99 | 100 |
| 2023-01-17 | 47.02 | $47.61 | 705 |
| 2023-01-13 | 47.03 | $47.66 | 215 |
| 2023-01-12 | 47.03 | $47.75 | 100 |
| 2023-01-11 | 47.03 | $47.39 | 400 |
| 2023-01-10 | 47.02 | $47.16 | 100 |
| 2023-01-09 | 47.03 | $47.30 | 100 |
| 2023-01-06 | 47.05 | $47.13 | — |
| 2023-01-05 | 47.08 | $46.70 | 100 |
| 2023-01-04 | 47.11 | $46.67 | 100 |
| 2023-01-03 | 47.13 | $46.35 | 1000 |
| 2022-12-30 | 47.19 | $46.21 | 14 |
| 2022-12-29 | 47.24 | $46.35 | — |
| 2022-12-28 | 47.27 | $46.11 | 403 |
| 2022-12-27 | 47.29 | $46.57 | 401 |
| 2022-12-23 | 47.29 | $46.94 | 700 |
| 2022-12-22 | 47.30 | $47.12 | 100 |
| 2022-12-21 | 47.29 | $47.13 | — |
| 2022-12-20 | 47.27 | $47.09 | 100 |
| 2022-12-19 | 47.24 | $47.40 | 330 |
| 2022-12-16 | 47.19 | $47.69 | 236 |
| 2022-12-15 | 47.13 | $47.78 | — |
| 2022-12-14 | 47.08 | $47.74 | 620 |
| 2022-12-13 | 47.02 | $47.70 | 700 |
| 2022-12-12 | 46.94 | $47.33 | 400 |
| 2022-12-09 | 46.89 | $47.35 | 409 |
| 2022-12-08 | 46.83 | $47.67 | 400 |
| 2022-12-07 | 46.71 | $47.69 | 1420 |
| 2022-12-06 | 46.60 | $47.26 | 302 |
| 2022-12-05 | 46.50 | $47.17 | 415 |
| 2022-12-02 | 46.41 | $47.43 | 111 |
| 2022-12-01 | 46.30 | $47.36 | — |
| 2022-11-30 | 46.21 | $46.86 | 100 |
| 2022-11-29 | 46.14 | $46.59 | 2632 |
| 2022-11-28 | 46.08 | $46.59 | 746 |
| 2022-11-25 | 46.04 | $47.01 | 100 |
| 2022-11-23 | 45.97 | $46.97 | — |
| 2022-11-22 | 45.90 | $46.73 | 100 |
| 2022-11-21 | 45.83 | $46.46 | 200 |
| 2022-11-18 | 45.75 | $46.45 | 101 |
| 2022-11-17 | 45.68 | $46.53 | — |
| 2022-11-16 | 45.59 | $46.72 | 100 |
| 2022-11-15 | 45.52 | $46.46 | — |
| 2022-11-14 | 45.47 | $46.19 | 100 |
| 2022-11-11 | 45.44 | $46.26 | 100 |
| 2022-11-10 | 45.40 | $46.24 | 100 |
| 2022-11-09 | 45.37 | $45.30 | 100 |
| 2022-11-08 | 45.39 | $45.40 | 100 |
| 2022-11-07 | 45.40 | $45.20 | 100 |
| 2022-11-04 | 45.42 | $45.37 | 100 |
| 2022-11-03 | 45.46 | $45.34 | 101 |
| 2022-11-02 | 45.50 | $45.48 | 322 |
| 2022-11-01 | 45.54 | $45.58 | — |
| 2022-10-31 | 45.60 | $45.41 | 242 |
| 2022-10-28 | 45.65 | $45.62 | 500 |
| 2022-10-27 | 45.67 | $45.62 | 110 |
| 2022-10-26 | 45.69 | $45.56 | — |
| 2022-10-25 | 45.73 | $45.35 | — |
| 2022-10-24 | 45.76 | $44.91 | 220 |
| 2022-10-21 | 45.82 | $44.97 | 202 |
| 2022-10-20 | 45.91 | $44.91 | 344 |
| 2022-10-19 | 46.01 | $45.17 | 100 |
| 2022-10-18 | 46.11 | $45.57 | 100 |
| 2022-10-17 | 46.19 | $45.52 | 100 |
| 2022-10-14 | 46.29 | $45.39 | 115 |
| 2022-10-13 | 46.39 | $45.67 | — |
| 2022-10-12 | 46.49 | $45.72 | 100 |
| 2022-10-11 | 46.58 | $45.65 | 200 |
| 2022-10-10 | 46.68 | $45.67 | — |
| 2022-10-07 | 46.79 | $45.99 | 300 |
| 2022-10-06 | 46.89 | $46.24 | — |
| 2022-10-05 | 46.98 | $46.31 | 201 |
| 2022-10-04 | 47.06 | $46.67 | 100 |
| 2022-10-03 | 47.11 | $46.40 | — |
| 2022-09-30 | 47.20 | $46.04 | 100 |
| 2022-09-29 | 47.29 | $46.16 | 218 |
| 2022-09-28 | 47.39 | $46.37 | 101 |
| 2022-09-27 | 47.50 | $45.86 | 110 |
| 2022-09-26 | 47.63 | $46.15 | 122 |
| 2022-09-23 | 47.76 | $46.72 | 100 |
| 2022-09-22 | 47.87 | $46.89 | 100 |
| 2022-09-21 | 47.96 | $47.26 | 101 |
| 2022-09-20 | 48.03 | $47.20 | 221 |
| 2022-09-19 | 48.12 | $47.42 | 100 |
| 2022-09-16 | 48.19 | $47.46 | — |
| 2022-09-15 | 48.29 | $47.56 | 108 |
| 2022-09-14 | 48.37 | $47.67 | — |
| 2022-09-13 | 48.47 | $47.56 | 100 |
| 2022-09-12 | 48.57 | $47.90 | — |
| 2022-09-09 | 48.65 | $47.97 | 105 |
| 2022-09-08 | 48.72 | $47.94 | 100 |
| 2022-09-07 | 48.80 | $47.99 | 100 |
| 2022-09-06 | 48.87 | $47.70 | 306 |
| 2022-09-02 | 48.96 | $48.10 | 100 |
| 2022-09-01 | 49.02 | $47.94 | 800 |
| 2022-08-31 | 49.11 | $48.21 | 414 |
| 2022-08-30 | 49.19 | $48.40 | 200 |
| 2022-08-29 | 49.25 | $48.51 | 100 |
| 2022-08-26 | 49.32 | $48.83 | 100 |
| 2022-08-25 | 49.37 | $48.88 | 100 |
| 2022-08-24 | 49.41 | $48.64 | 100 |
| 2022-08-23 | 49.44 | $48.78 | — |
| 2022-08-22 | 49.48 | $48.84 | 100 |
| 2022-08-19 | 49.50 | $48.94 | 600 |
| 2022-08-18 | 49.53 | $49.38 | 10 |
| 2022-08-17 | 49.52 | $49.28 | 201 |
| 2022-08-16 | 49.50 | $49.54 | 406 |
| 2022-08-15 | 49.46 | $49.65 | 100 |
| 2022-08-12 | 49.43 | $49.56 | — |
| 2022-08-11 | 49.39 | $49.25 | 530 |
| 2022-08-10 | 49.37 | $49.58 | 100 |
| 2022-08-09 | 49.33 | $49.39 | 100 |
| 2022-08-08 | 49.31 | $49.50 | 200 |
| 2022-08-05 | 49.27 | $49.35 | 400 |
| 2022-08-04 | 49.22 | $49.78 | 100 |
| 2022-08-03 | 49.16 | $49.72 | 100 |
| 2022-08-02 | 49.11 | $49.50 | 411 |
| 2022-08-01 | 49.08 | $49.98 | 117 |
| 2022-07-29 | 49.02 | $49.79 | 100 |
| 2022-07-28 | 48.96 | $49.66 | — |
| 2022-07-27 | 48.90 | $49.40 | 100 |
| 2022-07-26 | 48.84 | $49.42 | — |
| 2022-07-25 | 48.78 | $49.42 | 100 |
| 2022-07-22 | 48.74 | $49.53 | — |
| 2022-07-21 | 48.69 | $49.15 | — |
| 2022-07-20 | 48.65 | $48.85 | — |
| 2022-07-19 | 48.62 | $48.81 | — |
| 2022-07-18 | 48.59 | $48.87 | 100 |
| 2022-07-15 | 48.56 | $48.91 | — |
| 2022-07-14 | 48.52 | $48.78 | — |
| 2022-07-13 | 48.47 | $48.88 | 100 |
| 2022-07-12 | 48.43 | $48.81 | 100 |
| 2022-07-11 | 48.43 | $48.70 | — |
| 2022-07-08 | 48.46 | $48.48 | 100 |
| 2022-07-07 | 48.51 | $48.61 | 100 |
| 2022-07-06 | 48.55 | $48.71 | 1400 |
| 2022-07-05 | 48.59 | $48.93 | 100 |
| 2022-07-01 | 48.62 | $48.77 | 100 |
| 2022-06-30 | 48.67 | $48.58 | 100 |
| 2022-06-29 | 48.73 | $48.36 | 100 |
| 2022-06-28 | 48.80 | $48.17 | — |
| 2022-06-27 | 48.90 | $48.33 | 100 |
| 2022-06-24 | 48.98 | $48.51 | — |
| 2022-06-23 | 49.05 | $48.63 | 100 |
| 2022-06-22 | 49.11 | $48.39 | 100 |
| 2022-06-21 | 49.16 | $48.08 | 200 |
| 2022-06-17 | 49.24 | $48.24 | 100 |
| 2022-06-16 | 49.30 | $48.24 | 518 |
| 2022-06-15 | 49.36 | $48.21 | 100 |
| 2022-06-14 | 49.42 | $47.74 | 100 |
| 2022-06-13 | 49.51 | $48.07 | 100 |
| 2022-06-10 | 49.58 | $48.89 | 100 |
| 2022-06-09 | 49.62 | $49.28 | 100 |
| 2022-06-08 | 49.64 | $49.37 | 100 |
| 2022-06-07 | 49.65 | $49.52 | 100 |
| 2022-06-06 | 49.63 | $49.41 | 100 |
| 2022-06-03 | 49.62 | $49.63 | — |
| 2022-06-02 | 49.61 | $49.80 | — |
| 2022-06-01 | 49.61 | $49.71 | 200 |
| 2022-05-31 | 49.61 | $49.84 | 100 |
| 2022-05-27 | 49.60 | $50.13 | 100 |
| 2022-05-26 | 49.58 | $49.90 | — |
| 2022-05-25 | 49.59 | $49.95 | 100 |
| 2022-05-24 | 49.60 | $49.77 | — |
| 2022-05-23 | 49.63 | $49.45 | 100 |
| 2022-05-20 | 49.66 | $49.64 | — |
| 2022-05-19 | 49.68 | $49.54 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.84
2025-11-20
Close Price
$47.76
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.10
Average
46.96
Maximum
49.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 47.84 | $47.76 | — |
| 2025-11-19 | 47.85 | $47.76 | — |
| 2025-11-18 | 47.86 | $47.76 | — |
| 2025-11-17 | 47.87 | $47.76 | — |
| 2025-11-14 | 47.88 | $47.76 | — |
| 2025-11-13 | 47.90 | $47.76 | 1500 |
| 2025-11-12 | 47.91 | $47.83 | 3246 |
| 2025-11-11 | 47.92 | $47.83 | 8800 |
| 2025-11-10 | 47.93 | $47.77 | 2300 |
| 2025-11-07 | 47.95 | $47.85 | 4000 |
| 2025-11-06 | 47.96 | $47.94 | 826 |
| 2025-11-05 | 47.96 | $47.62 | 1800 |
| 2025-11-04 | 47.99 | $47.78 | 1300 |
| 2025-11-03 | 48.02 | $47.80 | 1439 |
| 2025-10-31 | 48.04 | $47.80 | 1000 |
| 2025-10-30 | 48.06 | $47.72 | 800 |
| 2025-10-29 | 48.10 | $48.08 | 6300 |
| 2025-10-28 | 48.10 | $48.24 | 4022 |
| 2025-10-27 | 48.09 | $48.14 | 8000 |
| 2025-10-24 | 48.08 | $48.17 | 2220 |
| 2025-10-23 | 48.07 | $48.19 | 1200 |
| 2025-10-22 | 48.06 | $48.20 | 3317 |
| 2025-10-21 | 48.04 | $48.17 | 24500 |
| 2025-10-20 | 48.03 | $48.29 | 1900 |
| 2025-10-17 | 48.00 | $48.25 | 3600 |
| 2025-10-16 | 47.98 | $48.29 | 10021 |
| 2025-10-15 | 47.95 | $48.27 | 7300 |
| 2025-10-14 | 47.91 | $48.40 | 16500 |
| 2025-10-13 | 47.86 | $48.06 | 408 |
| 2025-10-10 | 47.84 | $47.93 | 200 |
| 2025-10-09 | 47.83 | $47.78 | 11400 |
| 2025-10-08 | 47.83 | $47.80 | 100 |
| 2025-10-07 | 47.84 | $48.06 | 5604 |
| 2025-10-06 | 47.81 | $47.73 | 500 |
| 2025-10-03 | 47.82 | $47.89 | 2000 |
| 2025-10-02 | 47.82 | $47.93 | 202 |
| 2025-10-01 | 47.80 | $47.82 | 500 |
| 2025-09-30 | 47.80 | $47.89 | 5345 |
| 2025-09-29 | 47.79 | $47.74 | 400 |
| 2025-09-26 | 47.80 | $47.78 | 200 |
| 2025-09-25 | 47.80 | $47.77 | 238 |
| 2025-09-24 | 47.80 | $47.86 | 100 |
| 2025-09-23 | 47.80 | $47.96 | 208 |
| 2025-09-22 | 47.78 | $47.86 | 500 |
| 2025-09-19 | 47.77 | $47.90 | 100 |
| 2025-09-18 | 47.76 | $47.93 | 100 |
| 2025-09-17 | 47.74 | $48.03 | 1214 |
| 2025-09-16 | 47.71 | $48.13 | 230 |
| 2025-09-15 | 47.67 | $48.08 | 3736 |
| 2025-09-12 | 47.62 | $48.06 | 100 |
| 2025-09-11 | 47.58 | $48.10 | 100 |
| 2025-09-10 | 47.52 | $48.00 | 921 |
| 2025-09-09 | 47.47 | $47.96 | 2700 |
| 2025-09-08 | 47.42 | $48.05 | 2540 |
| 2025-09-05 | 47.35 | $47.91 | 1235 |
| 2025-09-04 | 47.30 | $47.53 | 1000 |
| 2025-09-03 | 47.27 | $47.40 | 548 |
| 2025-09-02 | 47.26 | $47.19 | 400 |
| 2025-08-29 | 47.26 | $47.38 | 200 |
| 2025-08-28 | 47.25 | $47.31 | 201 |
| 2025-08-27 | 47.25 | $47.48 | 100 |
| 2025-08-26 | 47.22 | $47.42 | 100 |
| 2025-08-25 | 47.20 | $47.23 | 300 |
| 2025-08-22 | 47.20 | $47.41 | 400 |
| 2025-08-21 | 47.17 | $47.13 | 3307 |
| 2025-08-20 | 47.18 | $47.31 | 3621 |
| 2025-08-19 | 47.17 | $47.22 | 100 |
| 2025-08-18 | 47.16 | $47.11 | 3917 |
| 2025-08-15 | 47.16 | $47.35 | 3917 |
| 2025-08-14 | 47.15 | $47.25 | 400 |
| 2025-08-13 | 47.13 | $47.37 | 107 |
| 2025-08-12 | 47.11 | $47.22 | 206 |
| 2025-08-11 | 47.10 | $47.22 | 117 |
| 2025-08-08 | 47.08 | $47.20 | 400 |
| 2025-08-07 | 47.07 | $47.33 | 200 |
| 2025-08-06 | 47.05 | $47.34 | 100 |
| 2025-08-05 | 47.01 | $47.17 | 300 |
| 2025-08-04 | 47.00 | $47.23 | 100 |
| 2025-08-01 | 46.97 | $47.26 | 300 |
| 2025-07-31 | 46.94 | $46.87 | 308 |
| 2025-07-30 | 46.95 | $46.90 | 545 |
| 2025-07-29 | 46.96 | $47.14 | 700 |
| 2025-07-28 | 46.94 | $46.94 | 100 |
| 2025-07-25 | 46.94 | $47.05 | 100 |
| 2025-07-24 | 46.92 | $46.95 | 415 |
| 2025-07-23 | 46.92 | $46.99 | 3600 |
| 2025-07-22 | 46.91 | $47.11 | 4302 |
| 2025-07-21 | 46.89 | $47.04 | 441 |
| 2025-07-18 | 46.88 | $46.88 | 3048 |
| 2025-07-17 | 46.88 | $46.72 | 517 |
| 2025-07-16 | 46.90 | $46.70 | 325 |
| 2025-07-15 | 46.92 | $46.72 | 920 |
| 2025-07-14 | 46.94 | $46.91 | 400 |
| 2025-07-11 | 46.94 | $46.89 | 100 |
| 2025-07-10 | 46.94 | $47.00 | 234 |
| 2025-07-09 | 46.94 | $47.02 | 100 |
| 2025-07-08 | 46.93 | $46.95 | 1904 |
| 2025-07-07 | 46.93 | $46.92 | 11621 |
| 2025-07-03 | 46.93 | $47.09 | 318 |
| 2025-07-02 | 46.91 | $47.13 | 225 |
| 2025-07-01 | 46.89 | $47.18 | 200 |
| 2025-06-30 | 46.86 | $47.23 | 100 |
| 2025-06-27 | 46.82 | $46.99 | 100 |
| 2025-06-26 | 46.80 | $47.21 | 122 |
| 2025-06-25 | 46.76 | $47.07 | 100 |
| 2025-06-24 | 46.72 | $47.05 | 438 |
| 2025-06-23 | 46.69 | $46.98 | 100 |
| 2025-06-20 | 46.66 | $46.88 | 100 |
| 2025-06-18 | 46.64 | $46.78 | 100 |
| 2025-06-17 | 46.62 | $46.80 | 2541 |
| 2025-06-16 | 46.60 | $46.64 | 100 |
| 2025-06-13 | 46.60 | $46.65 | 500 |
| 2025-06-12 | 46.59 | $46.94 | 147 |
| 2025-06-11 | 46.56 | $46.72 | 711 |
| 2025-06-10 | 46.54 | $46.59 | 906 |
| 2025-06-09 | 46.54 | $46.46 | 400 |
| 2025-06-06 | 46.54 | $46.53 | 731 |
| 2025-06-05 | 46.54 | $46.65 | 1100 |
| 2025-06-04 | 46.53 | $46.72 | 100 |
| 2025-06-03 | 46.51 | $46.53 | 100 |
| 2025-06-02 | 46.51 | $46.44 | 100 |
| 2025-05-30 | 46.52 | $46.52 | 1322 |
| 2025-05-29 | 46.52 | $46.72 | 6800 |
| 2025-05-28 | 46.50 | $46.40 | 100 |
| 2025-05-27 | 46.51 | $46.45 | 249 |
| 2025-05-23 | 46.52 | $46.35 | 100 |
| 2025-05-22 | 46.53 | $46.25 | 800 |
| 2025-05-21 | 46.56 | $46.25 | 1300 |
| 2025-05-20 | 46.60 | $46.45 | 107 |
| 2025-05-19 | 46.61 | $46.54 | 403 |
| 2025-05-16 | 46.62 | $46.58 | 1100 |
| 2025-05-15 | 46.62 | $46.53 | 510 |
| 2025-05-14 | 46.63 | $46.30 | 400 |
| 2025-05-13 | 46.67 | $46.34 | 6400 |
| 2025-05-12 | 46.70 | $46.44 | 800 |
| 2025-05-09 | 46.73 | $46.53 | 700 |
| 2025-05-08 | 46.75 | $46.62 | 145 |
| 2025-05-07 | 46.77 | $46.76 | 1400 |
| 2025-05-06 | 46.77 | $46.57 | 800 |
| 2025-05-05 | 46.79 | $46.57 | 100 |
| 2025-05-02 | 46.81 | $46.64 | 100 |
| 2025-05-01 | 46.83 | $46.73 | 400 |
| 2025-04-30 | 46.84 | $47.00 | 414 |
| 2025-04-29 | 46.82 | $47.10 | 400 |
| 2025-04-28 | 46.79 | $46.85 | 500 |
| 2025-04-25 | 46.78 | $46.92 | 731 |
| 2025-04-24 | 46.77 | $47.02 | 4310 |
| 2025-04-23 | 46.74 | $46.66 | 300 |
| 2025-04-22 | 46.75 | $46.61 | 1814 |
| 2025-04-21 | 46.77 | $46.46 | 1330 |
| 2025-04-17 | 46.80 | $46.66 | 2133 |
| 2025-04-16 | 46.81 | $46.83 | 2900 |
| 2025-04-15 | 46.81 | $46.45 | 300 |
| 2025-04-14 | 46.85 | $46.65 | 16215 |
| 2025-04-11 | 46.87 | $46.26 | 400 |
| 2025-04-10 | 46.94 | $46.36 | 200 |
| 2025-04-09 | 47.00 | $46.89 | 11400 |
| 2025-04-08 | 47.01 | $46.41 | 6903 |
| 2025-04-07 | 47.07 | $46.71 | 2422 |
| 2025-04-04 | 47.11 | $47.51 | 6000 |
| 2025-04-03 | 47.07 | $47.30 | 519 |
| 2025-04-02 | 47.04 | $47.13 | 100 |
| 2025-04-01 | 47.03 | $47.10 | 200 |
| 2025-03-31 | 47.03 | $47.14 | 13441 |
| 2025-03-28 | 47.01 | $46.97 | 1700 |
| 2025-03-27 | 47.02 | $46.89 | 100 |
| 2025-03-26 | 47.03 | $46.93 | 400 |
| 2025-03-25 | 47.04 | $47.10 | 624 |
| 2025-03-24 | 47.04 | $46.98 | 148 |
| 2025-03-21 | 47.04 | $47.13 | 2522 |
| 2025-03-20 | 47.03 | $47.32 | 24100 |
| 2025-03-19 | 47.00 | $47.09 | 300 |
| 2025-03-18 | 47.00 | $47.05 | 100 |
| 2025-03-17 | 46.99 | $46.96 | 315 |
| 2025-03-14 | 46.99 | $46.86 | 500 |
| 2025-03-13 | 47.01 | $46.98 | 700 |
| 2025-03-12 | 47.01 | $46.85 | 2000 |
| 2025-03-11 | 47.03 | $47.07 | 1646 |
| 2025-03-10 | 47.02 | $47.22 | 825 |
| 2025-03-07 | 47.00 | $47.05 | 2433 |
| 2025-03-06 | 46.99 | $47.06 | 300 |
| 2025-03-05 | 46.99 | $47.22 | 2621 |
| 2025-03-04 | 46.96 | $47.36 | 2117 |
| 2025-03-03 | 46.92 | $47.41 | 3600 |
| 2025-02-28 | 46.87 | $47.44 | 335 |
| 2025-02-27 | 46.81 | $47.17 | 2038 |
| 2025-02-26 | 46.77 | $47.28 | 200 |
| 2025-02-25 | 46.72 | $47.19 | 426 |
| 2025-02-24 | 46.67 | $46.98 | 300 |
| 2025-02-21 | 46.64 | $46.93 | 210 |
| 2025-02-20 | 46.61 | $46.74 | 422 |
| 2025-02-19 | 46.59 | $46.66 | 500 |
| 2025-02-18 | 46.59 | $46.60 | 600 |
| 2025-02-14 | 46.58 | $46.83 | 400 |
| 2025-02-13 | 46.56 | $46.73 | 2500 |
| 2025-02-12 | 46.54 | $46.47 | 1600 |
| 2025-02-11 | 46.55 | $46.61 | 325 |
| 2025-02-10 | 46.54 | $46.69 | 2247 |
| 2025-02-07 | 46.52 | $46.64 | 700 |
| 2025-02-06 | 46.51 | $46.83 | 323 |
| 2025-02-05 | 46.48 | $46.86 | 1014 |
| 2025-02-04 | 46.44 | $46.64 | 100 |
| 2025-02-03 | 46.42 | $46.47 | 1000 |
| 2025-01-31 | 46.41 | $46.49 | 227 |
| 2025-01-30 | 46.40 | $46.56 | 100 |
| 2025-01-29 | 46.39 | $46.57 | 100 |
| 2025-01-28 | 46.37 | $46.57 | 1548 |
| 2025-01-27 | 46.35 | $46.54 | 100 |
| 2025-01-24 | 46.33 | $46.32 | 100 |
| 2025-01-23 | 46.33 | $46.33 | 532 |
| 2025-01-22 | 46.33 | $46.34 | 100 |
| 2025-01-21 | 46.33 | $46.42 | 900 |
| 2025-01-17 | 46.32 | $46.20 | 1300 |
| 2025-01-16 | 46.33 | $46.08 | 3614 |
| 2025-01-15 | 46.36 | $46.13 | 1424 |
| 2025-01-14 | 46.38 | $45.73 | 621 |
| 2025-01-13 | 46.45 | $45.76 | 1400 |
| 2025-01-10 | 46.52 | $45.96 | 1200 |
| 2025-01-08 | 46.58 | $46.09 | 231 |
| 2025-01-07 | 46.63 | $46.07 | 100 |
| 2025-01-06 | 46.69 | $46.25 | 700 |
| 2025-01-03 | 46.73 | $46.26 | 1115 |
| 2025-01-02 | 46.78 | $46.42 | 10000 |
| 2024-12-31 | 46.82 | $46.36 | 1100 |
| 2024-12-30 | 46.87 | $46.37 | 700 |
| 2024-12-27 | 46.92 | $46.42 | 11500 |
| 2024-12-26 | 46.98 | $46.58 | 4200 |
| 2024-12-24 | 47.02 | $46.63 | 5248 |
| 2024-12-23 | 47.06 | $46.59 | 3422 |
| 2024-12-20 | 47.11 | $46.80 | 1600 |
| 2024-12-19 | 47.14 | $46.55 | 4500 |
| 2024-12-18 | 47.21 | $46.74 | 4200 |
| 2024-12-17 | 47.25 | $46.99 | 306 |
| 2024-12-16 | 47.28 | $47.22 | 5200 |
| 2024-12-13 | 47.29 | $47.00 | 749 |
| 2024-12-12 | 47.32 | $47.14 | 4414 |
| 2024-12-11 | 47.34 | $47.23 | 519 |
| 2024-12-10 | 47.35 | $47.42 | 834 |
| 2024-12-09 | 47.34 | $47.81 | 2423 |
| 2024-12-06 | 47.29 | $47.57 | 231 |
| 2024-12-05 | 47.26 | $47.48 | 100 |
| 2024-12-04 | 47.24 | $47.49 | 1000 |
| 2024-12-03 | 47.21 | $47.36 | 2843 |
| 2024-12-02 | 47.20 | $47.68 | 4918 |
| 2024-11-29 | 47.15 | $47.42 | 700 |
| 2024-11-27 | 47.12 | $47.25 | 1300 |
| 2024-11-26 | 47.11 | $47.49 | 1943 |
| 2024-11-25 | 47.07 | $47.24 | 816 |
| 2024-11-22 | 47.05 | $47.02 | 8000 |
| 2024-11-21 | 47.05 | $46.81 | 1800 |
| 2024-11-20 | 47.08 | $46.85 | 1212 |
| 2024-11-19 | 47.10 | $46.91 | 2610 |
| 2024-11-18 | 47.12 | $46.86 | 603 |
| 2024-11-15 | 47.15 | $46.82 | 1700 |
| 2024-11-14 | 47.18 | $47.04 | 204 |
| 2024-11-13 | 47.20 | $46.79 | 900 |
| 2024-11-12 | 47.24 | $46.87 | 1906 |
| 2024-11-11 | 47.28 | $47.13 | 247 |
| 2024-11-08 | 47.29 | $47.07 | 335 |
| 2024-11-07 | 47.32 | $47.33 | 2326 |
| 2024-11-06 | 47.31 | $46.74 | 800 |
| 2024-11-05 | 47.37 | $47.25 | 2034 |
| 2024-11-04 | 47.39 | $47.00 | 400 |
| 2024-11-01 | 47.43 | $46.84 | 4921 |
| 2024-10-31 | 47.49 | $46.91 | 100 |
| 2024-10-30 | 47.55 | $47.12 | 100 |
| 2024-10-29 | 47.60 | $47.16 | 700 |
| 2024-10-28 | 47.64 | $47.27 | 739 |
| 2024-10-25 | 47.68 | $47.32 | 100 |
| 2024-10-24 | 47.72 | $47.46 | 721 |
| 2024-10-23 | 47.75 | $47.23 | 200 |
| 2024-10-22 | 47.80 | $47.43 | 400 |
| 2024-10-21 | 47.84 | $47.55 | 941 |
| 2024-10-18 | 47.87 | $47.71 | 518 |
| 2024-10-17 | 47.89 | $47.62 | 2028 |
| 2024-10-16 | 47.92 | $47.77 | 1646 |
| 2024-10-15 | 47.93 | $47.72 | 336 |
| 2024-10-14 | 47.95 | $47.59 | 506 |
| 2024-10-11 | 47.99 | $47.58 | 100 |
| 2024-10-10 | 48.03 | $47.54 | 300 |
| 2024-10-09 | 48.09 | $47.60 | 612 |
| 2024-10-08 | 48.14 | $47.64 | 100 |
| 2024-10-07 | 48.19 | $47.74 | 100 |
| 2024-10-04 | 48.24 | $47.81 | 100 |
| 2024-10-03 | 48.28 | $48.11 | 200 |
| 2024-10-02 | 48.30 | $48.22 | 201 |
| 2024-10-01 | 48.31 | $48.42 | 237 |
| 2024-09-30 | 48.30 | $48.23 | 4900 |
| 2024-09-27 | 48.30 | $48.33 | 3301 |
| 2024-09-26 | 48.30 | $48.24 | 200 |
| 2024-09-25 | 48.31 | $48.30 | 4100 |
| 2024-09-24 | 48.31 | $48.37 | 8642 |
| 2024-09-23 | 48.30 | $48.58 | 500 |
| 2024-09-20 | 48.27 | $48.53 | 5318 |
| 2024-09-19 | 48.24 | $48.39 | 100 |
| 2024-09-18 | 48.23 | $48.59 | 2931 |
| 2024-09-17 | 48.19 | $48.64 | 3430 |
| 2024-09-16 | 48.14 | $48.74 | 3700 |
| 2024-09-13 | 48.08 | $48.59 | 3428 |
| 2024-09-12 | 48.03 | $48.42 | 7800 |
| 2024-09-11 | 47.99 | $48.54 | 710 |
| 2024-09-10 | 47.93 | $48.41 | 100 |
| 2024-09-09 | 47.88 | $48.20 | 441 |
| 2024-09-06 | 47.84 | $48.40 | 3600 |
| 2024-09-05 | 47.78 | $48.45 | 2314 |
| 2024-09-04 | 47.71 | $47.97 | 125 |
| 2024-09-03 | 47.69 | $47.75 | 100 |
| 2024-08-30 | 47.68 | $47.73 | 800 |
| 2024-08-29 | 47.68 | $47.74 | 900 |
| 2024-08-28 | 47.67 | $47.88 | 100 |
| 2024-08-27 | 47.65 | $48.01 | 100 |
| 2024-08-26 | 47.61 | $48.01 | 208 |
| 2024-08-23 | 47.57 | $48.10 | 3600 |
| 2024-08-22 | 47.51 | $47.98 | 800 |
| 2024-08-21 | 47.46 | $48.01 | 100 |
| 2024-08-20 | 47.40 | $47.84 | 100 |
| 2024-08-19 | 47.36 | $47.72 | 2747 |
| 2024-08-16 | 47.32 | $47.69 | 400 |
| 2024-08-15 | 47.28 | $47.60 | 100 |
| 2024-08-14 | 47.25 | $47.96 | 300 |
| 2024-08-13 | 47.17 | $47.67 | 100 |
| 2024-08-12 | 47.12 | $47.55 | 100 |
| 2024-08-09 | 47.07 | $47.34 | 100 |
| 2024-08-08 | 47.05 | $47.20 | 100 |
| 2024-08-07 | 47.03 | $47.29 | 100 |
| 2024-08-06 | 47.00 | $47.49 | 800 |
| 2024-08-05 | 46.95 | $47.75 | 414 |
| 2024-08-02 | 46.87 | $47.78 | 200 |
| 2024-08-01 | 46.77 | $47.30 | 127 |
| 2024-07-31 | 46.72 | $47.02 | 100 |
| 2024-07-30 | 46.68 | $46.78 | 205 |
| 2024-07-29 | 46.67 | $46.90 | 100 |
| 2024-07-26 | 46.65 | $46.83 | 100 |
| 2024-07-25 | 46.63 | $46.72 | 713 |
| 2024-07-24 | 46.62 | $46.64 | 439 |
| 2024-07-23 | 46.62 | $46.76 | 100 |
| 2024-07-22 | 46.61 | $46.75 | 126 |
| 2024-07-19 | 46.59 | $46.72 | 100 |
| 2024-07-18 | 46.58 | $46.80 | 100 |
| 2024-07-17 | 46.55 | $46.95 | 100 |
| 2024-07-16 | 46.51 | $46.90 | 102 |
| 2024-07-15 | 46.47 | $46.79 | 132 |
| 2024-07-12 | 46.44 | $46.83 | 131 |
| 2024-07-11 | 46.40 | $46.73 | 114 |
| 2024-07-10 | 46.36 | $46.48 | 100 |
| 2024-07-09 | 46.35 | $46.43 | 139 |
| 2024-07-08 | 46.34 | $46.48 | 123 |
| 2024-07-05 | 46.33 | $46.45 | 105 |
| 2024-07-03 | 46.31 | $46.37 | 302 |
| 2024-07-02 | 46.31 | $45.99 | 100 |
| 2024-07-01 | 46.34 | $45.86 | 100 |
| 2024-06-28 | 46.39 | $46.18 | 100 |
| 2024-06-27 | 46.41 | $46.38 | 200 |
| 2024-06-26 | 46.42 | $46.49 | 200 |
| 2024-06-25 | 46.41 | $46.65 | 100 |
| 2024-06-24 | 46.38 | $46.64 | 100 |
| 2024-06-21 | 46.35 | $46.60 | 2 |
| 2024-06-20 | 46.33 | $46.58 | 100 |
| 2024-06-18 | 46.30 | $46.67 | 200 |
| 2024-06-17 | 46.26 | $46.54 | 200 |
| 2024-06-14 | 46.23 | $46.79 | 909 |
| 2024-06-13 | 46.18 | $46.59 | 100 |
| 2024-06-12 | 46.13 | $46.43 | 127 |
| 2024-06-11 | 46.10 | $46.21 | 131 |
| 2024-06-10 | 46.09 | $45.97 | 116 |
| 2024-06-07 | 46.10 | $46.08 | 100 |
| 2024-06-06 | 46.10 | $46.43 | 126 |
| 2024-06-05 | 46.07 | $46.45 | 306 |
| 2024-06-04 | 46.03 | $46.34 | 102 |
| 2024-06-03 | 46.00 | $46.30 | 1546 |
| 2024-05-31 | 45.97 | $45.85 | 305 |
| 2024-05-30 | 45.98 | $45.63 | 100 |
| 2024-05-29 | 46.01 | $45.72 | 728 |
| 2024-05-28 | 46.04 | $46.05 | 1100 |
| 2024-05-24 | 46.04 | $46.05 | 100 |
| 2024-05-23 | 46.04 | $46.02 | 100 |
| 2024-05-22 | 46.05 | $46.21 | 125 |
| 2024-05-21 | 46.03 | $46.25 | 141 |
| 2024-05-20 | 46.01 | $46.17 | 130 |
| 2024-05-17 | 45.99 | $46.24 | 700 |
| 2024-05-16 | 45.96 | $46.34 | 200 |
| 2024-05-15 | 45.92 | $46.38 | 145 |
| 2024-05-14 | 45.87 | $46.10 | 2303 |
| 2024-05-13 | 45.85 | $45.99 | 106 |
| 2024-05-10 | 45.83 | $45.95 | 100 |
| 2024-05-09 | 45.82 | $46.11 | 200 |
| 2024-05-08 | 45.79 | $45.94 | 141 |
| 2024-05-07 | 45.78 | $46.10 | 103 |
| 2024-05-06 | 45.74 | $46.01 | 226 |
| 2024-05-03 | 45.71 | $45.97 | 904 |
| 2024-05-02 | 45.69 | $45.57 | 105 |
| 2024-05-01 | 45.70 | $45.49 | 200 |
| 2024-04-30 | 45.72 | $45.31 | 249 |
| 2024-04-29 | 45.77 | $45.55 | 904 |
| 2024-04-26 | 45.79 | $45.36 | 109 |
| 2024-04-25 | 45.83 | $45.41 | 125 |
| 2024-04-24 | 45.88 | $45.56 | 446 |
| 2024-04-23 | 45.91 | $45.73 | 200 |
| 2024-04-22 | 45.93 | $45.58 | 400 |
| 2024-04-19 | 45.97 | $45.56 | 112 |
| 2024-04-18 | 46.01 | $45.48 | 131 |
| 2024-04-17 | 46.06 | $45.56 | 100 |
| 2024-04-16 | 46.12 | $45.42 | 1000 |
| 2024-04-15 | 46.19 | $45.57 | 500 |
| 2024-04-12 | 46.26 | $45.77 | 439 |
| 2024-04-11 | 46.31 | $45.72 | 200 |
| 2024-04-10 | 46.37 | $45.76 | 600 |
| 2024-04-09 | 46.43 | $46.26 | 305 |
| 2024-04-08 | 46.45 | $46.06 | 100 |
| 2024-04-05 | 46.49 | $46.18 | 1920 |
| 2024-04-04 | 46.53 | $46.46 | 620 |
| 2024-04-03 | 46.53 | $46.27 | 710 |
| 2024-04-02 | 46.56 | $46.32 | 700 |
| 2024-04-01 | 46.59 | $46.40 | 932 |
| 2024-03-28 | 46.61 | $46.64 | 140 |
| 2024-03-27 | 46.60 | $46.73 | 405 |
| 2024-03-26 | 46.59 | $46.54 | 117 |
| 2024-03-25 | 46.60 | $46.68 | 500 |
| 2024-03-22 | 46.59 | $46.72 | 127 |
| 2024-03-21 | 46.57 | $46.58 | 111 |
| 2024-03-20 | 46.57 | $46.55 | 400 |
| 2024-03-19 | 46.57 | $46.39 | 100 |
| 2024-03-18 | 46.59 | $46.35 | 105 |
| 2024-03-15 | 46.62 | $46.39 | 218 |
| 2024-03-14 | 46.64 | $46.55 | 900 |
| 2024-03-13 | 46.65 | $46.70 | 102 |
| 2024-03-12 | 46.65 | $46.74 | 300 |
| 2024-03-11 | 46.64 | $46.91 | 520 |
| 2024-03-08 | 46.61 | $46.97 | 139 |
| 2024-03-07 | 46.57 | $46.87 | 401 |
| 2024-03-06 | 46.54 | $46.81 | 200 |
| 2024-03-05 | 46.51 | $46.66 | 100 |
| 2024-03-04 | 46.49 | $46.47 | 300 |
| 2024-03-01 | 46.50 | $46.47 | 1101 |
| 2024-02-29 | 46.50 | $46.37 | 100 |
| 2024-02-28 | 46.51 | $46.28 | 200 |
| 2024-02-27 | 46.54 | $46.17 | 100 |
| 2024-02-26 | 46.58 | $46.40 | 100 |
| 2024-02-23 | 46.60 | $46.57 | 309 |
| 2024-02-22 | 46.60 | $46.29 | 315 |
| 2024-02-21 | 46.63 | $46.36 | 605 |
| 2024-02-20 | 46.66 | $46.52 | 800 |
| 2024-02-16 | 46.67 | $46.42 | 110 |
| 2024-02-15 | 46.70 | $46.47 | 100 |
| 2024-02-14 | 46.72 | $46.37 | 619 |
| 2024-02-13 | 46.76 | $46.19 | 1142 |
| 2024-02-12 | 46.82 | $46.65 | 100 |
| 2024-02-09 | 46.84 | $46.64 | 100 |
| 2024-02-08 | 46.86 | $46.64 | 100 |
| 2024-02-07 | 46.88 | $46.76 | 136 |
| 2024-02-06 | 46.90 | $46.74 | 1136 |
| 2024-02-05 | 46.91 | $46.73 | 100 |
| 2024-02-02 | 46.93 | $47.13 | 300 |
| 2024-02-01 | 46.91 | $47.30 | 700 |
| 2024-01-31 | 46.87 | $47.13 | 1016 |
| 2024-01-30 | 46.84 | $46.89 | 115 |
| 2024-01-29 | 46.84 | $46.77 | 100 |
| 2024-01-26 | 46.85 | $46.78 | 100 |
| 2024-01-25 | 46.85 | $46.75 | 100 |
| 2024-01-24 | 46.86 | $46.68 | 100 |
| 2024-01-23 | 46.88 | $46.72 | 247 |
| 2024-01-22 | 46.90 | $46.85 | 301 |
| 2024-01-19 | 46.91 | $46.66 | 102 |
| 2024-01-18 | 46.93 | $46.79 | 100 |
| 2024-01-17 | 46.95 | $46.75 | 142 |
| 2024-01-16 | 46.97 | $46.83 | 100 |
| 2024-01-12 | 46.98 | $47.16 | 1700 |
| 2024-01-11 | 46.97 | $47.17 | 202 |
| 2024-01-10 | 46.94 | $46.99 | 100 |
| 2024-01-09 | 46.94 | $46.97 | 200 |
| 2024-01-08 | 46.94 | $46.96 | 100 |
| 2024-01-05 | 46.93 | $46.79 | 100 |
| 2024-01-04 | 46.95 | $46.98 | 100 |
| 2024-01-03 | 46.94 | $47.11 | 200 |
| 2024-01-02 | 46.93 | $47.18 | 200 |
| 2023-12-29 | 46.90 | $47.34 | 336 |
| 2023-12-28 | 46.85 | $47.63 | 203 |
| 2023-12-27 | 46.77 | $47.62 | 239 |
| 2023-12-26 | 46.68 | $47.50 | 324 |
| 2023-12-22 | 46.60 | $47.37 | 418 |
| 2023-12-21 | 46.52 | $47.49 | 437 |
| 2023-12-20 | 46.41 | $47.40 | 604 |
| 2023-12-19 | 46.31 | $47.22 | 100 |
| 2023-12-18 | 46.21 | $47.16 | 203 |
| 2023-12-15 | 46.11 | $47.20 | 300 |
| 2023-12-14 | 46.00 | $47.32 | 212 |
| 2023-12-13 | 45.86 | $46.88 | 213 |
| 2023-12-12 | 45.75 | $46.21 | 400 |
| 2023-12-11 | 45.70 | $46.32 | 1815 |
| 2023-12-08 | 45.64 | $46.13 | 25228 |
| 2023-12-07 | 45.59 | $46.41 | 313 |
| 2023-12-06 | 45.50 | $46.35 | 200 |
| 2023-12-05 | 45.41 | $46.14 | 100 |
| 2023-12-04 | 45.34 | $45.99 | 235 |
| 2023-12-01 | 45.27 | $46.11 | 1101 |
| 2023-11-30 | 45.18 | $45.74 | 100 |
| 2023-11-29 | 45.12 | $45.81 | 100 |
| 2023-11-28 | 45.05 | $45.55 | 117 |
| 2023-11-27 | 44.99 | $45.64 | 600 |
| 2023-11-24 | 44.93 | $45.28 | 100 |
| 2023-11-22 | 44.89 | $45.45 | 100 |
| 2023-11-21 | 44.83 | $45.38 | 442 |
| 2023-11-20 | 44.77 | $45.39 | 100 |
| 2023-11-17 | 44.71 | $45.28 | 100 |
| 2023-11-16 | 44.65 | $45.20 | 200 |
| 2023-11-15 | 44.59 | $45.07 | 100 |
| 2023-11-14 | 44.54 | $45.32 | 105 |
| 2023-11-13 | 44.45 | $44.59 | 101 |
| 2023-11-10 | 44.44 | $44.73 | 205 |
| 2023-11-09 | 44.41 | $44.74 | 2000 |
| 2023-11-08 | 44.38 | $45.07 | 109 |
| 2023-11-07 | 44.30 | $44.79 | 100 |
| 2023-11-06 | 44.25 | $44.60 | 800 |
| 2023-11-03 | 44.21 | $44.91 | 100 |
| 2023-11-02 | 44.14 | $44.51 | 215 |
| 2023-11-01 | 44.10 | $44.05 | 100 |
| 2023-10-31 | 44.11 | $43.72 | 100 |
| 2023-10-30 | 44.15 | $43.85 | 100 |
| 2023-10-27 | 44.18 | $43.83 | 100 |
| 2023-10-26 | 44.22 | $44.01 | 100 |
| 2023-10-25 | 44.24 | $43.72 | 100 |
| 2023-10-24 | 44.29 | $43.99 | 100 |
| 2023-10-23 | 44.32 | $43.90 | 300 |
| 2023-10-20 | 44.37 | $43.72 | 100 |
| 2023-10-19 | 44.44 | $43.60 | 126 |
| 2023-10-18 | 44.52 | $43.80 | 100 |
| 2023-10-17 | 44.60 | $44.04 | 103 |
| 2023-10-16 | 44.66 | $44.29 | 100 |
| 2023-10-13 | 44.70 | $44.50 | — |
| 2023-10-12 | 44.72 | $44.32 | 100 |
| 2023-10-11 | 44.76 | $44.64 | 100 |
| 2023-10-10 | 44.77 | $44.50 | 100 |
| 2023-10-09 | 44.80 | $44.52 | 2 |
| 2023-10-06 | 44.83 | $44.18 | 100 |
| 2023-10-05 | 44.90 | $44.24 | 24 |
| 2023-10-04 | 44.97 | $44.20 | 1426 |
| 2023-10-03 | 45.05 | $44.02 | 100 |
| 2023-10-02 | 45.16 | $44.41 | 500 |
| 2023-09-29 | 45.24 | $44.66 | 100 |
| 2023-09-28 | 45.30 | $44.70 | 107 |
| 2023-09-27 | 45.36 | $44.56 | 100 |
| 2023-09-26 | 45.45 | $44.87 | 100 |
| 2023-09-25 | 45.51 | $44.97 | 100 |
| 2023-09-22 | 45.57 | $45.22 | 100 |
| 2023-09-21 | 45.60 | $45.15 | 100 |
| 2023-09-20 | 45.65 | $45.45 | 100 |
| 2023-09-19 | 45.67 | $45.44 | 100 |
| 2023-09-18 | 45.70 | $45.54 | 100 |
| 2023-09-15 | 45.71 | $45.54 | 100 |
| 2023-09-14 | 45.73 | $45.60 | — |
| 2023-09-13 | 45.74 | $45.64 | 100 |
| 2023-09-12 | 45.76 | $45.58 | 100 |
| 2023-09-11 | 45.77 | $45.58 | 100 |
| 2023-09-08 | 45.79 | $45.66 | 100 |
| 2023-09-07 | 45.81 | $45.58 | 100 |
| 2023-09-06 | 45.83 | $45.51 | 100 |
| 2023-09-05 | 45.87 | $45.58 | 409 |
| 2023-09-01 | 45.90 | $45.82 | 100 |
| 2023-08-31 | 45.90 | $45.98 | 100 |
| 2023-08-30 | 45.90 | $45.92 | 100 |
| 2023-08-29 | 45.89 | $45.99 | 300 |
| 2023-08-28 | 45.88 | $45.88 | 101 |
| 2023-08-25 | 45.88 | $45.70 | 100 |
| 2023-08-24 | 45.90 | $45.70 | 100 |
| 2023-08-23 | 45.92 | $45.88 | 201 |
| 2023-08-22 | 45.93 | $45.40 | — |
| 2023-08-21 | 45.98 | $45.38 | 1000 |
| 2023-08-18 | 46.05 | $45.63 | 412 |
| 2023-08-17 | 46.09 | $45.48 | 100 |
| 2023-08-16 | 46.16 | $45.61 | 900 |
| 2023-08-15 | 46.21 | $45.76 | 910 |
| 2023-08-14 | 46.26 | $45.82 | — |
| 2023-08-11 | 46.31 | $45.89 | 1006 |
| 2023-08-10 | 46.35 | $46.05 | 800 |
| 2023-08-09 | 46.38 | $46.34 | 1400 |
| 2023-08-08 | 46.39 | $46.25 | 300 |
| 2023-08-07 | 46.40 | $46.11 | 225 |
| 2023-08-04 | 46.43 | $46.19 | 224 |
| 2023-08-03 | 46.46 | $45.79 | 100 |
| 2023-08-02 | 46.53 | $46.07 | 100 |
| 2023-08-01 | 46.58 | $46.26 | 100 |
| 2023-07-31 | 46.61 | $46.51 | 137 |
| 2023-07-28 | 46.62 | $46.39 | 100 |
| 2023-07-27 | 46.65 | $46.28 | 100 |
| 2023-07-26 | 46.68 | $46.78 | 320 |
| 2023-07-25 | 46.67 | $46.65 | 100 |
| 2023-07-24 | 46.68 | $46.75 | 107 |
| 2023-07-21 | 46.67 | $46.75 | 325 |
| 2023-07-20 | 46.66 | $46.76 | 415 |
| 2023-07-19 | 46.65 | $46.99 | 134 |
| 2023-07-18 | 46.62 | $46.82 | 100 |
| 2023-07-17 | 46.59 | $46.77 | 109 |
| 2023-07-14 | 46.57 | $46.72 | 100 |
| 2023-07-13 | 46.56 | $46.94 | 102 |
| 2023-07-12 | 46.52 | $46.63 | 102 |
| 2023-07-11 | 46.51 | $46.28 | 401 |
| 2023-07-10 | 46.53 | $46.12 | 100 |
| 2023-07-07 | 46.58 | $46.04 | 300 |
| 2023-07-06 | 46.63 | $46.05 | 100 |
| 2023-07-05 | 46.69 | $46.32 | 100 |
| 2023-07-03 | 46.73 | $46.57 | 537 |
| 2023-06-30 | 46.75 | $46.65 | 144 |
| 2023-06-29 | 46.76 | $46.45 | 100 |
| 2023-06-28 | 46.79 | $46.78 | 133 |
| 2023-06-27 | 46.79 | $46.85 | 200 |
| 2023-06-26 | 46.79 | $46.87 | 1400 |
| 2023-06-23 | 46.78 | $46.82 | 114 |
| 2023-06-22 | 46.77 | $46.68 | 100 |
| 2023-06-21 | 46.78 | $46.86 | 100 |
| 2023-06-20 | 46.78 | $46.87 | 229 |
| 2023-06-16 | 46.77 | $46.83 | 300 |
| 2023-06-15 | 46.76 | $46.89 | 103 |
| 2023-06-14 | 46.75 | $46.62 | 100 |
| 2023-06-13 | 46.76 | $46.56 | 100 |
| 2023-06-12 | 46.78 | $46.77 | 101 |
| 2023-06-09 | 46.78 | $46.68 | 205 |
| 2023-06-08 | 46.79 | $46.70 | — |
| 2023-06-07 | 46.80 | $46.55 | 100 |
| 2023-06-06 | 46.83 | $46.77 | 800 |
| 2023-06-05 | 46.83 | $46.70 | 100 |
| 2023-06-02 | 46.85 | $46.71 | 100 |
| 2023-06-01 | 46.86 | $46.88 | — |
| 2023-05-31 | 46.86 | $46.72 | 112 |
| 2023-05-30 | 46.88 | $46.53 | — |
| 2023-05-26 | 46.91 | $46.37 | 102 |
| 2023-05-25 | 46.97 | $46.44 | 118 |
| 2023-05-24 | 47.02 | $46.60 | 100 |
| 2023-05-23 | 47.07 | $46.68 | 100 |
| 2023-05-22 | 47.11 | $46.76 | — |
| 2023-05-19 | 47.15 | $46.72 | — |
| 2023-05-18 | 47.19 | $46.79 | 100 |
| 2023-05-17 | 47.23 | $46.94 | — |
| 2023-05-16 | 47.26 | $47.00 | — |
| 2023-05-15 | 47.29 | $47.14 | 100 |
| 2023-05-12 | 47.31 | $47.27 | 100 |
| 2023-05-11 | 47.31 | $47.48 | 211 |
| 2023-05-10 | 47.30 | $47.36 | 120 |
| 2023-05-09 | 47.29 | $47.08 | — |
| 2023-05-08 | 47.31 | $47.14 | 100 |
| 2023-05-05 | 47.33 | $47.33 | 738 |
| 2023-05-04 | 47.33 | $47.41 | — |
| 2023-05-03 | 47.32 | $47.49 | 100 |
| 2023-05-02 | 47.30 | $47.37 | 304 |
| 2023-05-01 | 47.29 | $47.00 | 101 |
| 2023-04-28 | 47.33 | $47.46 | 306 |
| 2023-04-27 | 47.31 | $47.26 | — |
| 2023-04-26 | 47.32 | $47.37 | 100 |
| 2023-04-25 | 47.31 | $47.66 | 237 |
| 2023-04-24 | 47.27 | $47.41 | 100 |
| 2023-04-21 | 47.26 | $47.24 | 100 |
| 2023-04-20 | 47.26 | $47.23 | — |
| 2023-04-19 | 47.26 | $47.10 | 247 |
| 2023-04-18 | 47.28 | $47.18 | 100 |
| 2023-04-17 | 47.29 | $47.13 | — |
| 2023-04-14 | 47.31 | $47.33 | 100 |
| 2023-04-13 | 47.31 | $47.51 | — |
| 2023-04-12 | 47.29 | $47.49 | — |
| 2023-04-11 | 47.26 | $47.46 | — |
| 2023-04-10 | 47.24 | $47.44 | 100 |
| 2023-04-06 | 47.22 | $47.76 | — |
| 2023-04-05 | 47.17 | $47.69 | 212 |
| 2023-04-04 | 47.11 | $47.59 | 100 |
| 2023-04-03 | 47.06 | $47.42 | 100 |
| 2023-03-31 | 47.02 | $47.25 | 100 |
| 2023-03-30 | 47.00 | $47.01 | 149 |
| 2023-03-29 | 47.00 | $46.89 | — |
| 2023-03-28 | 47.01 | $47.03 | — |
| 2023-03-27 | 47.01 | $47.06 | 101 |
| 2023-03-24 | 47.00 | $47.45 | 100 |
| 2023-03-23 | 46.96 | $47.44 | — |
| 2023-03-22 | 46.91 | $47.37 | — |
| 2023-03-21 | 46.86 | $47.02 | — |
| 2023-03-20 | 46.84 | $47.13 | — |
| 2023-03-17 | 46.81 | $47.26 | 100 |
| 2023-03-16 | 46.76 | $46.99 | 100 |
| 2023-03-15 | 46.74 | $47.00 | 100 |
| 2023-03-14 | 46.71 | $46.85 | 301 |
| 2023-03-13 | 46.70 | $46.99 | 30 |
| 2023-03-10 | 46.66 | $46.80 | 100 |
| 2023-03-09 | 46.65 | $46.40 | — |
| 2023-03-08 | 46.68 | $46.34 | 501 |
| 2023-03-07 | 46.71 | $46.40 | 100 |
| 2023-03-06 | 46.74 | $46.42 | 1114 |
| 2023-03-03 | 46.78 | $46.44 | 100 |
| 2023-03-02 | 46.81 | $46.12 | 100 |
| 2023-03-01 | 46.89 | $46.29 | 431 |
| 2023-02-28 | 46.95 | $46.44 | 508 |
| 2023-02-27 | 47.00 | $46.44 | 100 |
| 2023-02-24 | 47.06 | $46.38 | 223 |
| 2023-02-23 | 47.14 | $46.74 | 100 |
| 2023-02-22 | 47.18 | $46.56 | 104 |
| 2023-02-21 | 47.24 | $46.43 | 400 |
| 2023-02-17 | 47.33 | $46.89 | 100 |
| 2023-02-16 | 47.37 | $46.80 | 50407 |
| 2023-02-15 | 47.43 | $46.97 | 100 |
| 2023-02-14 | 47.48 | $47.12 | 50002 |
| 2023-02-13 | 47.52 | $47.21 | — |
| 2023-02-10 | 47.55 | $47.15 | 100 |
| 2023-02-09 | 47.60 | $47.39 | 100 |
| 2023-02-08 | 47.62 | $47.51 | 100 |
| 2023-02-07 | 47.63 | $47.49 | 100 |
| 2023-02-06 | 47.65 | $47.60 | 100 |
| 2023-02-03 | 47.65 | $47.81 | 804 |
| 2023-02-02 | 47.63 | $48.15 | 100 |
| 2023-02-01 | 47.58 | $48.06 | 102 |
| 2023-01-31 | 47.53 | $47.68 | 6 |
| 2023-01-30 | 47.51 | $47.58 | 100 |
| 2023-01-27 | 47.51 | $47.67 | — |
| 2023-01-26 | 47.49 | $47.86 | 100 |
| 2023-01-25 | 47.45 | $47.86 | 100 |
| 2023-01-24 | 47.41 | $47.82 | 100 |
| 2023-01-23 | 47.36 | $47.66 | 100 |
| 2023-01-20 | 47.33 | $47.74 | 1140 |
| 2023-01-19 | 47.29 | $47.93 | 110 |
| 2023-01-18 | 47.22 | $47.99 | 100 |
| 2023-01-17 | 47.14 | $47.61 | 705 |
| 2023-01-13 | 47.09 | $47.66 | 215 |
| 2023-01-12 | 47.03 | $47.75 | 100 |
| 2023-01-11 | 46.95 | $47.39 | 400 |
| 2023-01-10 | 46.91 | $47.16 | 100 |
| 2023-01-09 | 46.88 | $47.30 | 100 |
| 2023-01-06 | 46.84 | $47.13 | — |
| 2023-01-05 | 46.81 | $46.70 | 100 |
| 2023-01-04 | 46.82 | $46.67 | 100 |
| 2023-01-03 | 46.83 | $46.35 | 1000 |
| 2022-12-30 | 46.88 | $46.21 | 14 |
| 2022-12-29 | 46.95 | $46.35 | — |
| 2022-12-28 | 47.02 | $46.11 | 403 |
| 2022-12-27 | 47.11 | $46.57 | 401 |
| 2022-12-23 | 47.17 | $46.94 | 700 |
| 2022-12-22 | 47.19 | $47.12 | 100 |
| 2022-12-21 | 47.20 | $47.13 | — |
| 2022-12-20 | 47.21 | $47.09 | 100 |
| 2022-12-19 | 47.22 | $47.40 | 330 |
| 2022-12-16 | 47.20 | $47.69 | 236 |
| 2022-12-15 | 47.15 | $47.78 | — |
| 2022-12-14 | 47.09 | $47.74 | 620 |
| 2022-12-13 | 47.02 | $47.70 | 700 |
| 2022-12-12 | 46.94 | $47.33 | 400 |
| 2022-12-09 | 46.90 | $47.35 | 409 |
| 2022-12-08 | 46.86 | $47.67 | 400 |
| 2022-12-07 | 46.77 | $47.69 | 1420 |
| 2022-12-06 | 46.67 | $47.26 | 302 |
| 2022-12-05 | 46.61 | $47.17 | 415 |
| 2022-12-02 | 46.55 | $47.43 | 111 |
| 2022-12-01 | 46.46 | $47.36 | — |
| 2022-11-30 | 46.37 | $46.86 | 100 |
| 2022-11-29 | 46.32 | $46.59 | 2632 |
| 2022-11-28 | 46.29 | $46.59 | 746 |
| 2022-11-25 | 46.25 | $47.01 | 100 |
| 2022-11-23 | 46.18 | $46.97 | — |
| 2022-11-22 | 46.09 | $46.73 | 100 |
| 2022-11-21 | 46.02 | $46.46 | 200 |
| 2022-11-18 | 45.98 | $46.45 | 101 |
| 2022-11-17 | 45.93 | $46.53 | — |
| 2022-11-16 | 45.87 | $46.72 | 100 |
| 2022-11-15 | 45.78 | $46.46 | — |
| 2022-11-14 | 45.70 | $46.19 | 100 |
| 2022-11-11 | 45.65 | $46.26 | 100 |
| 2022-11-10 | 45.59 | $46.24 | 100 |
| 2022-11-09 | 45.52 | $45.30 | 100 |
| 2022-11-08 | 45.54 | $45.40 | 100 |
| 2022-11-07 | 45.56 | $45.20 | 100 |
| 2022-11-04 | 45.60 | $45.37 | 100 |
| 2022-11-03 | 45.62 | $45.34 | 101 |
| 2022-11-02 | 45.65 | $45.48 | 322 |
| 2022-11-01 | 45.67 | $45.58 | — |
| 2022-10-31 | 45.68 | $45.41 | 242 |
| 2022-10-28 | 45.71 | $45.62 | 500 |
| 2022-10-27 | 45.71 | $45.62 | 110 |
| 2022-10-26 | 45.72 | $45.56 | — |
| 2022-10-25 | 45.74 | $45.35 | — |
| 2022-10-24 | 45.78 | $44.91 | 220 |
| 2022-10-21 | 45.87 | $44.97 | 202 |
| 2022-10-20 | 45.97 | $44.91 | 344 |
| 2022-10-19 | 46.08 | $45.17 | 100 |
| 2022-10-18 | 46.18 | $45.57 | 100 |
| 2022-10-17 | 46.24 | $45.52 | 100 |
| 2022-10-14 | 46.32 | $45.39 | 115 |
| 2022-10-13 | 46.41 | $45.67 | — |
| 2022-10-12 | 46.49 | $45.72 | 100 |
| 2022-10-11 | 46.57 | $45.65 | 200 |
| 2022-10-10 | 46.67 | $45.67 | — |
| 2022-10-07 | 46.78 | $45.99 | 300 |
| 2022-10-06 | 46.86 | $46.24 | — |
| 2022-10-05 | 46.92 | $46.31 | 201 |
| 2022-10-04 | 46.99 | $46.67 | 100 |
| 2022-10-03 | 47.02 | $46.40 | — |
| 2022-09-30 | 47.09 | $46.04 | 100 |
| 2022-09-29 | 47.20 | $46.16 | 218 |
| 2022-09-28 | 47.31 | $46.37 | 101 |
| 2022-09-27 | 47.41 | $45.86 | 110 |
| 2022-09-26 | 47.57 | $46.15 | 122 |
| 2022-09-23 | 47.72 | $46.72 | 100 |
| 2022-09-22 | 47.82 | $46.89 | 100 |
| 2022-09-21 | 47.92 | $47.26 | 101 |
| 2022-09-20 | 47.99 | $47.20 | 221 |
| 2022-09-19 | 48.07 | $47.42 | 100 |
| 2022-09-16 | 48.14 | $47.46 | — |
| 2022-09-15 | 48.21 | $47.56 | 108 |
| 2022-09-14 | 48.28 | $47.67 | — |
| 2022-09-13 | 48.35 | $47.56 | 100 |
| 2022-09-12 | 48.43 | $47.90 | — |
| 2022-09-09 | 48.49 | $47.97 | 105 |
| 2022-09-08 | 48.54 | $47.94 | 100 |
| 2022-09-07 | 48.61 | $47.99 | 100 |
| 2022-09-06 | 48.67 | $47.70 | 306 |
| 2022-09-02 | 48.77 | $48.10 | 100 |
| 2022-09-01 | 48.84 | $47.94 | 800 |
| 2022-08-31 | 48.94 | $48.21 | 414 |
| 2022-08-30 | 49.01 | $48.40 | 200 |
| 2022-08-29 | 49.08 | $48.51 | 100 |
| 2022-08-26 | 49.14 | $48.83 | 100 |
| 2022-08-25 | 49.17 | $48.88 | 100 |
| 2022-08-24 | 49.20 | $48.64 | 100 |
| 2022-08-23 | 49.26 | $48.78 | — |
| 2022-08-22 | 49.31 | $48.84 | 100 |
| 2022-08-19 | 49.36 | $48.94 | 600 |
| 2022-08-18 | 49.41 | $49.38 | 10 |
| 2022-08-17 | 49.41 | $49.28 | 201 |
| 2022-08-16 | 49.42 | $49.54 | 406 |
| 2022-08-15 | 49.41 | $49.65 | 100 |
| 2022-08-12 | 49.38 | $49.56 | — |
| 2022-08-11 | 49.37 | $49.25 | 530 |
| 2022-08-10 | 49.38 | $49.58 | 100 |
| 2022-08-09 | 49.36 | $49.39 | 100 |
| 2022-08-08 | 49.35 | $49.50 | 200 |
| 2022-08-05 | 49.34 | $49.35 | 400 |
| 2022-08-04 | 49.34 | $49.78 | 100 |
| 2022-08-03 | 49.29 | $49.72 | 100 |
| 2022-08-02 | 49.25 | $49.50 | 411 |
| 2022-08-01 | 49.22 | $49.98 | 117 |
| 2022-07-29 | 49.14 | $49.79 | 100 |
| 2022-07-28 | 49.07 | $49.66 | — |
| 2022-07-27 | 49.01 | $49.40 | 100 |
| 2022-07-26 | 48.97 | $49.42 | — |
| 2022-07-25 | 48.92 | $49.42 | 100 |
| 2022-07-22 | 48.87 | $49.53 | — |
| 2022-07-21 | 48.80 | $49.15 | — |
| 2022-07-20 | 48.76 | $48.85 | — |
| 2022-07-19 | 48.75 | $48.81 | — |
| 2022-07-18 | 48.74 | $48.87 | 100 |
| 2022-07-15 | 48.73 | $48.91 | — |
| 2022-07-14 | 48.71 | $48.78 | — |
| 2022-07-13 | 48.70 | $48.88 | 100 |
| 2022-07-12 | 48.68 | $48.81 | 100 |
| 2022-07-11 | 48.67 | $48.70 | — |
| 2022-07-08 | 48.67 | $48.48 | 100 |
| 2022-07-07 | 48.69 | $48.61 | 100 |
| 2022-07-06 | 48.70 | $48.71 | 1400 |
| 2022-07-05 | 48.69 | $48.93 | 100 |
| 2022-07-01 | 48.67 | $48.77 | 100 |
| 2022-06-30 | 48.66 | $48.58 | 100 |
| 2022-06-29 | 48.67 | $48.36 | 100 |
| 2022-06-28 | 48.70 | $48.17 | — |
| 2022-06-27 | 48.75 | $48.33 | 100 |
| 2022-06-24 | 48.80 | $48.51 | — |
| 2022-06-23 | 48.83 | $48.63 | 100 |
| 2022-06-22 | 48.85 | $48.39 | 100 |
| 2022-06-21 | 48.90 | $48.08 | 200 |
| 2022-06-17 | 48.98 | $48.24 | 100 |
| 2022-06-16 | 49.06 | $48.24 | 518 |
| 2022-06-15 | 49.15 | $48.21 | 100 |
| 2022-06-14 | 49.25 | $47.74 | 100 |
| 2022-06-13 | 49.41 | $48.07 | 100 |
| 2022-06-10 | 49.55 | $48.89 | 100 |
| 2022-06-09 | 49.62 | $49.28 | 100 |
| 2022-06-08 | 49.65 | $49.37 | 100 |
| 2022-06-07 | 49.68 | $49.52 | 100 |
| 2022-06-06 | 49.70 | $49.41 | 100 |
| 2022-06-03 | 49.73 | $49.63 | — |
| 2022-06-02 | 49.74 | $49.80 | — |
| 2022-06-01 | 49.74 | $49.71 | 200 |
| 2022-05-31 | 49.74 | $49.84 | 100 |
| 2022-05-27 | 49.73 | $50.13 | 100 |
| 2022-05-26 | 49.68 | $49.90 | — |
| 2022-05-25 | 49.66 | $49.95 | 100 |
| 2022-05-24 | 49.63 | $49.77 | — |
| 2022-05-23 | 49.62 | $49.45 | 100 |
| 2022-05-20 | 49.63 | $49.64 | — |
| 2022-05-19 | 49.63 | $49.54 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.80
2025-11-20
Close Price
$47.76
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.95
Average
46.95
Maximum
49.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 47.80 | $47.76 | — |
| 2025-11-19 | 47.81 | $47.76 | — |
| 2025-11-18 | 47.82 | $47.76 | — |
| 2025-11-17 | 47.84 | $47.76 | — |
| 2025-11-14 | 47.86 | $47.76 | — |
| 2025-11-13 | 47.88 | $47.76 | 1500 |
| 2025-11-12 | 47.90 | $47.83 | 3246 |
| 2025-11-11 | 47.92 | $47.83 | 8800 |
| 2025-11-10 | 47.94 | $47.77 | 2300 |
| 2025-11-07 | 47.97 | $47.85 | 4000 |
| 2025-11-06 | 47.99 | $47.94 | 826 |
| 2025-11-05 | 48.00 | $47.62 | 1800 |
| 2025-11-04 | 48.04 | $47.78 | 1300 |
| 2025-11-03 | 48.07 | $47.80 | 1439 |
| 2025-10-31 | 48.09 | $47.80 | 1000 |
| 2025-10-30 | 48.12 | $47.72 | 800 |
| 2025-10-29 | 48.16 | $48.08 | 6300 |
| 2025-10-28 | 48.16 | $48.24 | 4022 |
| 2025-10-27 | 48.14 | $48.14 | 8000 |
| 2025-10-24 | 48.13 | $48.17 | 2220 |
| 2025-10-23 | 48.12 | $48.19 | 1200 |
| 2025-10-22 | 48.10 | $48.20 | 3317 |
| 2025-10-21 | 48.08 | $48.17 | 24500 |
| 2025-10-20 | 48.06 | $48.29 | 1900 |
| 2025-10-17 | 48.03 | $48.25 | 3600 |
| 2025-10-16 | 48.00 | $48.29 | 10021 |
| 2025-10-15 | 47.96 | $48.27 | 7300 |
| 2025-10-14 | 47.93 | $48.40 | 16500 |
| 2025-10-13 | 47.88 | $48.06 | 408 |
| 2025-10-10 | 47.86 | $47.93 | 200 |
| 2025-10-09 | 47.86 | $47.78 | 11400 |
| 2025-10-08 | 47.87 | $47.80 | 100 |
| 2025-10-07 | 47.89 | $48.06 | 5604 |
| 2025-10-06 | 47.87 | $47.73 | 500 |
| 2025-10-03 | 47.89 | $47.89 | 2000 |
| 2025-10-02 | 47.90 | $47.93 | 202 |
| 2025-10-01 | 47.90 | $47.82 | 500 |
| 2025-09-30 | 47.90 | $47.89 | 5345 |
| 2025-09-29 | 47.90 | $47.74 | 400 |
| 2025-09-26 | 47.91 | $47.78 | 200 |
| 2025-09-25 | 47.91 | $47.77 | 238 |
| 2025-09-24 | 47.92 | $47.86 | 100 |
| 2025-09-23 | 47.91 | $47.96 | 208 |
| 2025-09-22 | 47.89 | $47.86 | 500 |
| 2025-09-19 | 47.88 | $47.90 | 100 |
| 2025-09-18 | 47.86 | $47.93 | 100 |
| 2025-09-17 | 47.83 | $48.03 | 1214 |
| 2025-09-16 | 47.79 | $48.13 | 230 |
| 2025-09-15 | 47.74 | $48.08 | 3736 |
| 2025-09-12 | 47.69 | $48.06 | 100 |
| 2025-09-11 | 47.63 | $48.10 | 100 |
| 2025-09-10 | 47.57 | $48.00 | 921 |
| 2025-09-09 | 47.51 | $47.96 | 2700 |
| 2025-09-08 | 47.46 | $48.05 | 2540 |
| 2025-09-05 | 47.39 | $47.91 | 1235 |
| 2025-09-04 | 47.33 | $47.53 | 1000 |
| 2025-09-03 | 47.31 | $47.40 | 548 |
| 2025-09-02 | 47.30 | $47.19 | 400 |
| 2025-08-29 | 47.31 | $47.38 | 200 |
| 2025-08-28 | 47.30 | $47.31 | 201 |
| 2025-08-27 | 47.29 | $47.48 | 100 |
| 2025-08-26 | 47.27 | $47.42 | 100 |
| 2025-08-25 | 47.25 | $47.23 | 300 |
| 2025-08-22 | 47.24 | $47.41 | 400 |
| 2025-08-21 | 47.22 | $47.13 | 3307 |
| 2025-08-20 | 47.23 | $47.31 | 3621 |
| 2025-08-19 | 47.21 | $47.22 | 100 |
| 2025-08-18 | 47.21 | $47.11 | 3917 |
| 2025-08-15 | 47.21 | $47.35 | 3917 |
| 2025-08-14 | 47.19 | $47.25 | 400 |
| 2025-08-13 | 47.17 | $47.37 | 107 |
| 2025-08-12 | 47.14 | $47.22 | 206 |
| 2025-08-11 | 47.13 | $47.22 | 117 |
| 2025-08-08 | 47.11 | $47.20 | 400 |
| 2025-08-07 | 47.09 | $47.33 | 200 |
| 2025-08-06 | 47.06 | $47.34 | 100 |
| 2025-08-05 | 47.02 | $47.17 | 300 |
| 2025-08-04 | 47.00 | $47.23 | 100 |
| 2025-08-01 | 46.98 | $47.26 | 300 |
| 2025-07-31 | 46.94 | $46.87 | 308 |
| 2025-07-30 | 46.95 | $46.90 | 545 |
| 2025-07-29 | 46.96 | $47.14 | 700 |
| 2025-07-28 | 46.94 | $46.94 | 100 |
| 2025-07-25 | 46.95 | $47.05 | 100 |
| 2025-07-24 | 46.94 | $46.95 | 415 |
| 2025-07-23 | 46.94 | $46.99 | 3600 |
| 2025-07-22 | 46.94 | $47.11 | 4302 |
| 2025-07-21 | 46.93 | $47.04 | 441 |
| 2025-07-18 | 46.92 | $46.88 | 3048 |
| 2025-07-17 | 46.93 | $46.72 | 517 |
| 2025-07-16 | 46.96 | $46.70 | 325 |
| 2025-07-15 | 46.98 | $46.72 | 920 |
| 2025-07-14 | 47.01 | $46.91 | 400 |
| 2025-07-11 | 47.01 | $46.89 | 100 |
| 2025-07-10 | 47.02 | $47.00 | 234 |
| 2025-07-09 | 47.01 | $47.02 | 100 |
| 2025-07-08 | 47.00 | $46.95 | 1904 |
| 2025-07-07 | 47.00 | $46.92 | 11621 |
| 2025-07-03 | 46.99 | $47.09 | 318 |
| 2025-07-02 | 46.97 | $47.13 | 225 |
| 2025-07-01 | 46.94 | $47.18 | 200 |
| 2025-06-30 | 46.91 | $47.23 | 100 |
| 2025-06-27 | 46.86 | $46.99 | 100 |
| 2025-06-26 | 46.84 | $47.21 | 122 |
| 2025-06-25 | 46.79 | $47.07 | 100 |
| 2025-06-24 | 46.75 | $47.05 | 438 |
| 2025-06-23 | 46.71 | $46.98 | 100 |
| 2025-06-20 | 46.68 | $46.88 | 100 |
| 2025-06-18 | 46.65 | $46.78 | 100 |
| 2025-06-17 | 46.63 | $46.80 | 2541 |
| 2025-06-16 | 46.60 | $46.64 | 100 |
| 2025-06-13 | 46.59 | $46.65 | 500 |
| 2025-06-12 | 46.58 | $46.94 | 147 |
| 2025-06-11 | 46.54 | $46.72 | 711 |
| 2025-06-10 | 46.52 | $46.59 | 906 |
| 2025-06-09 | 46.50 | $46.46 | 400 |
| 2025-06-06 | 46.51 | $46.53 | 731 |
| 2025-06-05 | 46.50 | $46.65 | 1100 |
| 2025-06-04 | 46.49 | $46.72 | 100 |
| 2025-06-03 | 46.46 | $46.53 | 100 |
| 2025-06-02 | 46.46 | $46.44 | 100 |
| 2025-05-30 | 46.46 | $46.52 | 1322 |
| 2025-05-29 | 46.46 | $46.72 | 6800 |
| 2025-05-28 | 46.44 | $46.40 | 100 |
| 2025-05-27 | 46.46 | $46.45 | 249 |
| 2025-05-23 | 46.47 | $46.35 | 100 |
| 2025-05-22 | 46.49 | $46.25 | 800 |
| 2025-05-21 | 46.53 | $46.25 | 1300 |
| 2025-05-20 | 46.57 | $46.45 | 107 |
| 2025-05-19 | 46.59 | $46.54 | 403 |
| 2025-05-16 | 46.60 | $46.58 | 1100 |
| 2025-05-15 | 46.61 | $46.53 | 510 |
| 2025-05-14 | 46.62 | $46.30 | 400 |
| 2025-05-13 | 46.66 | $46.34 | 6400 |
| 2025-05-12 | 46.69 | $46.44 | 800 |
| 2025-05-09 | 46.72 | $46.53 | 700 |
| 2025-05-08 | 46.73 | $46.62 | 145 |
| 2025-05-07 | 46.74 | $46.76 | 1400 |
| 2025-05-06 | 46.73 | $46.57 | 800 |
| 2025-05-05 | 46.74 | $46.57 | 100 |
| 2025-05-02 | 46.76 | $46.64 | 100 |
| 2025-05-01 | 46.77 | $46.73 | 400 |
| 2025-04-30 | 46.78 | $47.00 | 414 |
| 2025-04-29 | 46.76 | $47.10 | 400 |
| 2025-04-28 | 46.73 | $46.85 | 500 |
| 2025-04-25 | 46.72 | $46.92 | 731 |
| 2025-04-24 | 46.71 | $47.02 | 4310 |
| 2025-04-23 | 46.69 | $46.66 | 300 |
| 2025-04-22 | 46.71 | $46.61 | 1814 |
| 2025-04-21 | 46.73 | $46.46 | 1330 |
| 2025-04-17 | 46.77 | $46.66 | 2133 |
| 2025-04-16 | 46.79 | $46.83 | 2900 |
| 2025-04-15 | 46.80 | $46.45 | 300 |
| 2025-04-14 | 46.84 | $46.65 | 16215 |
| 2025-04-11 | 46.87 | $46.26 | 400 |
| 2025-04-10 | 46.94 | $46.36 | 200 |
| 2025-04-09 | 47.01 | $46.89 | 11400 |
| 2025-04-08 | 47.02 | $46.41 | 6903 |
| 2025-04-07 | 47.08 | $46.71 | 2422 |
| 2025-04-04 | 47.12 | $47.51 | 6000 |
| 2025-04-03 | 47.07 | $47.30 | 519 |
| 2025-04-02 | 47.05 | $47.13 | 100 |
| 2025-04-01 | 47.04 | $47.10 | 200 |
| 2025-03-31 | 47.04 | $47.14 | 13441 |
| 2025-03-28 | 47.03 | $46.97 | 1700 |
| 2025-03-27 | 47.04 | $46.89 | 100 |
| 2025-03-26 | 47.06 | $46.93 | 400 |
| 2025-03-25 | 47.08 | $47.10 | 624 |
| 2025-03-24 | 47.09 | $46.98 | 148 |
| 2025-03-21 | 47.10 | $47.13 | 2522 |
| 2025-03-20 | 47.10 | $47.32 | 24100 |
| 2025-03-19 | 47.08 | $47.09 | 300 |
| 2025-03-18 | 47.08 | $47.05 | 100 |
| 2025-03-17 | 47.08 | $46.96 | 315 |
| 2025-03-14 | 47.09 | $46.86 | 500 |
| 2025-03-13 | 47.10 | $46.98 | 700 |
| 2025-03-12 | 47.11 | $46.85 | 2000 |
| 2025-03-11 | 47.12 | $47.07 | 1646 |
| 2025-03-10 | 47.11 | $47.22 | 825 |
| 2025-03-07 | 47.09 | $47.05 | 2433 |
| 2025-03-06 | 47.08 | $47.06 | 300 |
| 2025-03-05 | 47.06 | $47.22 | 2621 |
| 2025-03-04 | 47.03 | $47.36 | 2117 |
| 2025-03-03 | 46.99 | $47.41 | 3600 |
| 2025-02-28 | 46.93 | $47.44 | 335 |
| 2025-02-27 | 46.87 | $47.17 | 2038 |
| 2025-02-26 | 46.82 | $47.28 | 200 |
| 2025-02-25 | 46.77 | $47.19 | 426 |
| 2025-02-24 | 46.72 | $46.98 | 300 |
| 2025-02-21 | 46.69 | $46.93 | 210 |
| 2025-02-20 | 46.66 | $46.74 | 422 |
| 2025-02-19 | 46.64 | $46.66 | 500 |
| 2025-02-18 | 46.63 | $46.60 | 600 |
| 2025-02-14 | 46.63 | $46.83 | 400 |
| 2025-02-13 | 46.60 | $46.73 | 2500 |
| 2025-02-12 | 46.58 | $46.47 | 1600 |
| 2025-02-11 | 46.58 | $46.61 | 325 |
| 2025-02-10 | 46.56 | $46.69 | 2247 |
| 2025-02-07 | 46.53 | $46.64 | 700 |
| 2025-02-06 | 46.50 | $46.83 | 323 |
| 2025-02-05 | 46.45 | $46.86 | 1014 |
| 2025-02-04 | 46.39 | $46.64 | 100 |
| 2025-02-03 | 46.36 | $46.47 | 1000 |
| 2025-01-31 | 46.34 | $46.49 | 227 |
| 2025-01-30 | 46.31 | $46.56 | 100 |
| 2025-01-29 | 46.28 | $46.57 | 100 |
| 2025-01-28 | 46.25 | $46.57 | 1548 |
| 2025-01-27 | 46.22 | $46.54 | 100 |
| 2025-01-24 | 46.19 | $46.32 | 100 |
| 2025-01-23 | 46.18 | $46.33 | 532 |
| 2025-01-22 | 46.18 | $46.34 | 100 |
| 2025-01-21 | 46.17 | $46.42 | 900 |
| 2025-01-17 | 46.16 | $46.20 | 1300 |
| 2025-01-16 | 46.17 | $46.08 | 3614 |
| 2025-01-15 | 46.20 | $46.13 | 1424 |
| 2025-01-14 | 46.23 | $45.73 | 621 |
| 2025-01-13 | 46.31 | $45.76 | 1400 |
| 2025-01-10 | 46.38 | $45.96 | 1200 |
| 2025-01-08 | 46.45 | $46.09 | 231 |
| 2025-01-07 | 46.51 | $46.07 | 100 |
| 2025-01-06 | 46.58 | $46.25 | 700 |
| 2025-01-03 | 46.64 | $46.26 | 1115 |
| 2025-01-02 | 46.71 | $46.42 | 10000 |
| 2024-12-31 | 46.76 | $46.36 | 1100 |
| 2024-12-30 | 46.83 | $46.37 | 700 |
| 2024-12-27 | 46.90 | $46.42 | 11500 |
| 2024-12-26 | 46.97 | $46.58 | 4200 |
| 2024-12-24 | 47.03 | $46.63 | 5248 |
| 2024-12-23 | 47.08 | $46.59 | 3422 |
| 2024-12-20 | 47.15 | $46.80 | 1600 |
| 2024-12-19 | 47.19 | $46.55 | 4500 |
| 2024-12-18 | 47.26 | $46.74 | 4200 |
| 2024-12-17 | 47.31 | $46.99 | 306 |
| 2024-12-16 | 47.33 | $47.22 | 5200 |
| 2024-12-13 | 47.33 | $47.00 | 749 |
| 2024-12-12 | 47.36 | $47.14 | 4414 |
| 2024-12-11 | 47.37 | $47.23 | 519 |
| 2024-12-10 | 47.36 | $47.42 | 834 |
| 2024-12-09 | 47.34 | $47.81 | 2423 |
| 2024-12-06 | 47.28 | $47.57 | 231 |
| 2024-12-05 | 47.24 | $47.48 | 100 |
| 2024-12-04 | 47.20 | $47.49 | 1000 |
| 2024-12-03 | 47.17 | $47.36 | 2843 |
| 2024-12-02 | 47.14 | $47.68 | 4918 |
| 2024-11-29 | 47.08 | $47.42 | 700 |
| 2024-11-27 | 47.04 | $47.25 | 1300 |
| 2024-11-26 | 47.02 | $47.49 | 1943 |
| 2024-11-25 | 46.97 | $47.24 | 816 |
| 2024-11-22 | 46.95 | $47.02 | 8000 |
| 2024-11-21 | 46.94 | $46.81 | 1800 |
| 2024-11-20 | 46.97 | $46.85 | 1212 |
| 2024-11-19 | 46.98 | $46.91 | 2610 |
| 2024-11-18 | 47.00 | $46.86 | 603 |
| 2024-11-15 | 47.03 | $46.82 | 1700 |
| 2024-11-14 | 47.06 | $47.04 | 204 |
| 2024-11-13 | 47.07 | $46.79 | 900 |
| 2024-11-12 | 47.12 | $46.87 | 1906 |
| 2024-11-11 | 47.15 | $47.13 | 247 |
| 2024-11-08 | 47.17 | $47.07 | 335 |
| 2024-11-07 | 47.20 | $47.33 | 2326 |
| 2024-11-06 | 47.20 | $46.74 | 800 |
| 2024-11-05 | 47.26 | $47.25 | 2034 |
| 2024-11-04 | 47.27 | $47.00 | 400 |
| 2024-11-01 | 47.31 | $46.84 | 4921 |
| 2024-10-31 | 47.38 | $46.91 | 100 |
| 2024-10-30 | 47.44 | $47.12 | 100 |
| 2024-10-29 | 47.48 | $47.16 | 700 |
| 2024-10-28 | 47.53 | $47.27 | 739 |
| 2024-10-25 | 47.57 | $47.32 | 100 |
| 2024-10-24 | 47.62 | $47.46 | 721 |
| 2024-10-23 | 47.65 | $47.23 | 200 |
| 2024-10-22 | 47.71 | $47.43 | 400 |
| 2024-10-21 | 47.75 | $47.55 | 941 |
| 2024-10-18 | 47.79 | $47.71 | 518 |
| 2024-10-17 | 47.82 | $47.62 | 2028 |
| 2024-10-16 | 47.86 | $47.77 | 1646 |
| 2024-10-15 | 47.89 | $47.72 | 336 |
| 2024-10-14 | 47.93 | $47.59 | 506 |
| 2024-10-11 | 47.98 | $47.58 | 100 |
| 2024-10-10 | 48.05 | $47.54 | 300 |
| 2024-10-09 | 48.11 | $47.60 | 612 |
| 2024-10-08 | 48.18 | $47.64 | 100 |
| 2024-10-07 | 48.25 | $47.74 | 100 |
| 2024-10-04 | 48.31 | $47.81 | 100 |
| 2024-10-03 | 48.37 | $48.11 | 200 |
| 2024-10-02 | 48.40 | $48.22 | 201 |
| 2024-10-01 | 48.42 | $48.42 | 237 |
| 2024-09-30 | 48.42 | $48.23 | 4900 |
| 2024-09-27 | 48.43 | $48.33 | 3301 |
| 2024-09-26 | 48.43 | $48.24 | 200 |
| 2024-09-25 | 48.44 | $48.30 | 4100 |
| 2024-09-24 | 48.44 | $48.37 | 8642 |
| 2024-09-23 | 48.43 | $48.58 | 500 |
| 2024-09-20 | 48.40 | $48.53 | 5318 |
| 2024-09-19 | 48.37 | $48.39 | 100 |
| 2024-09-18 | 48.35 | $48.59 | 2931 |
| 2024-09-17 | 48.31 | $48.64 | 3430 |
| 2024-09-16 | 48.26 | $48.74 | 3700 |
| 2024-09-13 | 48.20 | $48.59 | 3428 |
| 2024-09-12 | 48.14 | $48.42 | 7800 |
| 2024-09-11 | 48.10 | $48.54 | 710 |
| 2024-09-10 | 48.05 | $48.41 | 100 |
| 2024-09-09 | 48.00 | $48.20 | 441 |
| 2024-09-06 | 47.97 | $48.40 | 3600 |
| 2024-09-05 | 47.91 | $48.45 | 2314 |
| 2024-09-04 | 47.85 | $47.97 | 125 |
| 2024-09-03 | 47.82 | $47.75 | 100 |
| 2024-08-30 | 47.82 | $47.73 | 800 |
| 2024-08-29 | 47.82 | $47.74 | 900 |
| 2024-08-28 | 47.82 | $47.88 | 100 |
| 2024-08-27 | 47.80 | $48.01 | 100 |
| 2024-08-26 | 47.76 | $48.01 | 208 |
| 2024-08-23 | 47.71 | $48.10 | 3600 |
| 2024-08-22 | 47.66 | $47.98 | 800 |
| 2024-08-21 | 47.60 | $48.01 | 100 |
| 2024-08-20 | 47.54 | $47.84 | 100 |
| 2024-08-19 | 47.49 | $47.72 | 2747 |
| 2024-08-16 | 47.44 | $47.69 | 400 |
| 2024-08-15 | 47.40 | $47.60 | 100 |
| 2024-08-14 | 47.36 | $47.96 | 300 |
| 2024-08-13 | 47.28 | $47.67 | 100 |
| 2024-08-12 | 47.22 | $47.55 | 100 |
| 2024-08-09 | 47.17 | $47.34 | 100 |
| 2024-08-08 | 47.14 | $47.20 | 100 |
| 2024-08-07 | 47.12 | $47.29 | 100 |
| 2024-08-06 | 47.08 | $47.49 | 800 |
| 2024-08-05 | 47.03 | $47.75 | 414 |
| 2024-08-02 | 46.94 | $47.78 | 200 |
| 2024-08-01 | 46.84 | $47.30 | 127 |
| 2024-07-31 | 46.79 | $47.02 | 100 |
| 2024-07-30 | 46.75 | $46.78 | 205 |
| 2024-07-29 | 46.74 | $46.90 | 100 |
| 2024-07-26 | 46.71 | $46.83 | 100 |
| 2024-07-25 | 46.68 | $46.72 | 713 |
| 2024-07-24 | 46.67 | $46.64 | 439 |
| 2024-07-23 | 46.66 | $46.76 | 100 |
| 2024-07-22 | 46.64 | $46.75 | 126 |
| 2024-07-19 | 46.62 | $46.72 | 100 |
| 2024-07-18 | 46.60 | $46.80 | 100 |
| 2024-07-17 | 46.57 | $46.95 | 100 |
| 2024-07-16 | 46.53 | $46.90 | 102 |
| 2024-07-15 | 46.49 | $46.79 | 132 |
| 2024-07-12 | 46.46 | $46.83 | 131 |
| 2024-07-11 | 46.43 | $46.73 | 114 |
| 2024-07-10 | 46.40 | $46.48 | 100 |
| 2024-07-09 | 46.39 | $46.43 | 139 |
| 2024-07-08 | 46.39 | $46.48 | 123 |
| 2024-07-05 | 46.38 | $46.45 | 105 |
| 2024-07-03 | 46.38 | $46.37 | 302 |
| 2024-07-02 | 46.38 | $45.99 | 100 |
| 2024-07-01 | 46.42 | $45.86 | 100 |
| 2024-06-28 | 46.47 | $46.18 | 100 |
| 2024-06-27 | 46.49 | $46.38 | 200 |
| 2024-06-26 | 46.49 | $46.49 | 200 |
| 2024-06-25 | 46.47 | $46.65 | 100 |
| 2024-06-24 | 46.44 | $46.64 | 100 |
| 2024-06-21 | 46.40 | $46.60 | 2 |
| 2024-06-20 | 46.37 | $46.58 | 100 |
| 2024-06-18 | 46.34 | $46.67 | 200 |
| 2024-06-17 | 46.29 | $46.54 | 200 |
| 2024-06-14 | 46.26 | $46.79 | 909 |
| 2024-06-13 | 46.20 | $46.59 | 100 |
| 2024-06-12 | 46.16 | $46.43 | 127 |
| 2024-06-11 | 46.13 | $46.21 | 131 |
| 2024-06-10 | 46.12 | $45.97 | 116 |
| 2024-06-07 | 46.14 | $46.08 | 100 |
| 2024-06-06 | 46.14 | $46.43 | 126 |
| 2024-06-05 | 46.11 | $46.45 | 306 |
| 2024-06-04 | 46.08 | $46.34 | 102 |
| 2024-06-03 | 46.05 | $46.30 | 1546 |
| 2024-05-31 | 46.03 | $45.85 | 305 |
| 2024-05-30 | 46.04 | $45.63 | 100 |
| 2024-05-29 | 46.08 | $45.72 | 728 |
| 2024-05-28 | 46.11 | $46.05 | 1100 |
| 2024-05-24 | 46.11 | $46.05 | 100 |
| 2024-05-23 | 46.10 | $46.02 | 100 |
| 2024-05-22 | 46.09 | $46.21 | 125 |
| 2024-05-21 | 46.06 | $46.25 | 141 |
| 2024-05-20 | 46.02 | $46.17 | 130 |
| 2024-05-17 | 45.99 | $46.24 | 700 |
| 2024-05-16 | 45.95 | $46.34 | 200 |
| 2024-05-15 | 45.89 | $46.38 | 145 |
| 2024-05-14 | 45.83 | $46.10 | 2303 |
| 2024-05-13 | 45.79 | $45.99 | 106 |
| 2024-05-10 | 45.76 | $45.95 | 100 |
| 2024-05-09 | 45.73 | $46.11 | 200 |
| 2024-05-08 | 45.68 | $45.94 | 141 |
| 2024-05-07 | 45.65 | $46.10 | 103 |
| 2024-05-06 | 45.61 | $46.01 | 226 |
| 2024-05-03 | 45.57 | $45.97 | 904 |
| 2024-05-02 | 45.54 | $45.57 | 105 |
| 2024-05-01 | 45.55 | $45.49 | 200 |
| 2024-04-30 | 45.57 | $45.31 | 249 |
| 2024-04-29 | 45.62 | $45.55 | 904 |
| 2024-04-26 | 45.65 | $45.36 | 109 |
| 2024-04-25 | 45.70 | $45.41 | 125 |
| 2024-04-24 | 45.75 | $45.56 | 446 |
| 2024-04-23 | 45.79 | $45.73 | 200 |
| 2024-04-22 | 45.82 | $45.58 | 400 |
| 2024-04-19 | 45.87 | $45.56 | 112 |
| 2024-04-18 | 45.93 | $45.48 | 131 |
| 2024-04-17 | 46.00 | $45.56 | 100 |
| 2024-04-16 | 46.06 | $45.42 | 1000 |
| 2024-04-15 | 46.14 | $45.57 | 500 |
| 2024-04-12 | 46.22 | $45.77 | 439 |
| 2024-04-11 | 46.28 | $45.72 | 200 |
| 2024-04-10 | 46.34 | $45.76 | 600 |
| 2024-04-09 | 46.41 | $46.26 | 305 |
| 2024-04-08 | 46.43 | $46.06 | 100 |
| 2024-04-05 | 46.48 | $46.18 | 1920 |
| 2024-04-04 | 46.52 | $46.46 | 620 |
| 2024-04-03 | 46.53 | $46.27 | 710 |
| 2024-04-02 | 46.57 | $46.32 | 700 |
| 2024-04-01 | 46.60 | $46.40 | 932 |
| 2024-03-28 | 46.62 | $46.64 | 140 |
| 2024-03-27 | 46.62 | $46.73 | 405 |
| 2024-03-26 | 46.61 | $46.54 | 117 |
| 2024-03-25 | 46.61 | $46.68 | 500 |
| 2024-03-22 | 46.60 | $46.72 | 127 |
| 2024-03-21 | 46.58 | $46.58 | 111 |
| 2024-03-20 | 46.58 | $46.55 | 400 |
| 2024-03-19 | 46.58 | $46.39 | 100 |
| 2024-03-18 | 46.59 | $46.35 | 105 |
| 2024-03-15 | 46.61 | $46.39 | 218 |
| 2024-03-14 | 46.63 | $46.55 | 900 |
| 2024-03-13 | 46.63 | $46.70 | 102 |
| 2024-03-12 | 46.61 | $46.74 | 300 |
| 2024-03-11 | 46.59 | $46.91 | 520 |
| 2024-03-08 | 46.55 | $46.97 | 139 |
| 2024-03-07 | 46.50 | $46.87 | 401 |
| 2024-03-06 | 46.46 | $46.81 | 200 |
| 2024-03-05 | 46.43 | $46.66 | 100 |
| 2024-03-04 | 46.41 | $46.47 | 300 |
| 2024-03-01 | 46.42 | $46.47 | 1101 |
| 2024-02-29 | 46.43 | $46.37 | 100 |
| 2024-02-28 | 46.45 | $46.28 | 200 |
| 2024-02-27 | 46.48 | $46.17 | 100 |
| 2024-02-26 | 46.52 | $46.40 | 100 |
| 2024-02-23 | 46.55 | $46.57 | 309 |
| 2024-02-22 | 46.56 | $46.29 | 315 |
| 2024-02-21 | 46.60 | $46.36 | 605 |
| 2024-02-20 | 46.63 | $46.52 | 800 |
| 2024-02-16 | 46.65 | $46.42 | 110 |
| 2024-02-15 | 46.68 | $46.47 | 100 |
| 2024-02-14 | 46.71 | $46.37 | 619 |
| 2024-02-13 | 46.75 | $46.19 | 1142 |
| 2024-02-12 | 46.81 | $46.65 | 100 |
| 2024-02-09 | 46.83 | $46.64 | 100 |
| 2024-02-08 | 46.85 | $46.64 | 100 |
| 2024-02-07 | 46.87 | $46.76 | 136 |
| 2024-02-06 | 46.88 | $46.74 | 1136 |
| 2024-02-05 | 46.90 | $46.73 | 100 |
| 2024-02-02 | 46.91 | $47.13 | 300 |
| 2024-02-01 | 46.89 | $47.30 | 700 |
| 2024-01-31 | 46.85 | $47.13 | 1016 |
| 2024-01-30 | 46.83 | $46.89 | 115 |
| 2024-01-29 | 46.83 | $46.77 | 100 |
| 2024-01-26 | 46.85 | $46.78 | 100 |
| 2024-01-25 | 46.87 | $46.75 | 100 |
| 2024-01-24 | 46.90 | $46.68 | 100 |
| 2024-01-23 | 46.93 | $46.72 | 247 |
| 2024-01-22 | 46.97 | $46.85 | 301 |
| 2024-01-19 | 47.00 | $46.66 | 102 |
| 2024-01-18 | 47.05 | $46.79 | 100 |
| 2024-01-17 | 47.08 | $46.75 | 142 |
| 2024-01-16 | 47.13 | $46.83 | 100 |
| 2024-01-12 | 47.16 | $47.16 | 1700 |
| 2024-01-11 | 47.17 | $47.17 | 202 |
| 2024-01-10 | 47.17 | $46.99 | 100 |
| 2024-01-09 | 47.18 | $46.97 | 200 |
| 2024-01-08 | 47.19 | $46.96 | 100 |
| 2024-01-05 | 47.20 | $46.79 | 100 |
| 2024-01-04 | 47.23 | $46.98 | 100 |
| 2024-01-03 | 47.23 | $47.11 | 200 |
| 2024-01-02 | 47.21 | $47.18 | 200 |
| 2023-12-29 | 47.19 | $47.34 | 336 |
| 2023-12-28 | 47.14 | $47.63 | 203 |
| 2023-12-27 | 47.05 | $47.62 | 239 |
| 2023-12-26 | 46.95 | $47.50 | 324 |
| 2023-12-22 | 46.86 | $47.37 | 418 |
| 2023-12-21 | 46.77 | $47.49 | 437 |
| 2023-12-20 | 46.66 | $47.40 | 604 |
| 2023-12-19 | 46.54 | $47.22 | 100 |
| 2023-12-18 | 46.44 | $47.16 | 203 |
| 2023-12-15 | 46.33 | $47.20 | 300 |
| 2023-12-14 | 46.21 | $47.32 | 212 |
| 2023-12-13 | 46.07 | $46.88 | 213 |
| 2023-12-12 | 45.96 | $46.21 | 400 |
| 2023-12-11 | 45.91 | $46.32 | 1815 |
| 2023-12-08 | 45.84 | $46.13 | 25228 |
| 2023-12-07 | 45.78 | $46.41 | 313 |
| 2023-12-06 | 45.68 | $46.35 | 200 |
| 2023-12-05 | 45.59 | $46.14 | 100 |
| 2023-12-04 | 45.51 | $45.99 | 235 |
| 2023-12-01 | 45.44 | $46.11 | 1101 |
| 2023-11-30 | 45.35 | $45.74 | 100 |
| 2023-11-29 | 45.28 | $45.81 | 100 |
| 2023-11-28 | 45.20 | $45.55 | 117 |
| 2023-11-27 | 45.14 | $45.64 | 600 |
| 2023-11-24 | 45.06 | $45.28 | 100 |
| 2023-11-22 | 45.00 | $45.45 | 100 |
| 2023-11-21 | 44.93 | $45.38 | 442 |
| 2023-11-20 | 44.85 | $45.39 | 100 |
| 2023-11-17 | 44.76 | $45.28 | 100 |
| 2023-11-16 | 44.68 | $45.20 | 200 |
| 2023-11-15 | 44.60 | $45.07 | 100 |
| 2023-11-14 | 44.52 | $45.32 | 105 |
| 2023-11-13 | 44.42 | $44.59 | 101 |
| 2023-11-10 | 44.38 | $44.73 | 205 |
| 2023-11-09 | 44.33 | $44.74 | 2000 |
| 2023-11-08 | 44.27 | $45.07 | 109 |
| 2023-11-07 | 44.18 | $44.79 | 100 |
| 2023-11-06 | 44.12 | $44.60 | 800 |
| 2023-11-03 | 44.07 | $44.91 | 100 |
| 2023-11-02 | 44.00 | $44.51 | 215 |
| 2023-11-01 | 43.95 | $44.05 | 100 |
| 2023-10-31 | 43.96 | $43.72 | 100 |
| 2023-10-30 | 43.99 | $43.85 | 100 |
| 2023-10-27 | 44.02 | $43.83 | 100 |
| 2023-10-26 | 44.05 | $44.01 | 100 |
| 2023-10-25 | 44.07 | $43.72 | 100 |
| 2023-10-24 | 44.12 | $43.99 | 100 |
| 2023-10-23 | 44.15 | $43.90 | 300 |
| 2023-10-20 | 44.19 | $43.72 | 100 |
| 2023-10-19 | 44.25 | $43.60 | 126 |
| 2023-10-18 | 44.34 | $43.80 | 100 |
| 2023-10-17 | 44.41 | $44.04 | 103 |
| 2023-10-16 | 44.47 | $44.29 | 100 |
| 2023-10-13 | 44.51 | $44.50 | — |
| 2023-10-12 | 44.53 | $44.32 | 100 |
| 2023-10-11 | 44.58 | $44.64 | 100 |
| 2023-10-10 | 44.60 | $44.50 | 100 |
| 2023-10-09 | 44.64 | $44.52 | 2 |
| 2023-10-06 | 44.69 | $44.18 | 100 |
| 2023-10-05 | 44.77 | $44.24 | 24 |
| 2023-10-04 | 44.85 | $44.20 | 1426 |
| 2023-10-03 | 44.95 | $44.02 | 100 |
| 2023-10-02 | 45.06 | $44.41 | 500 |
| 2023-09-29 | 45.15 | $44.66 | 100 |
| 2023-09-28 | 45.22 | $44.70 | 107 |
| 2023-09-27 | 45.29 | $44.56 | 100 |
| 2023-09-26 | 45.39 | $44.87 | 100 |
| 2023-09-25 | 45.46 | $44.97 | 100 |
| 2023-09-22 | 45.52 | $45.22 | 100 |
| 2023-09-21 | 45.56 | $45.15 | 100 |
| 2023-09-20 | 45.61 | $45.45 | 100 |
| 2023-09-19 | 45.63 | $45.44 | 100 |
| 2023-09-18 | 45.65 | $45.54 | 100 |
| 2023-09-15 | 45.66 | $45.54 | 100 |
| 2023-09-14 | 45.68 | $45.60 | — |
| 2023-09-13 | 45.68 | $45.64 | 100 |
| 2023-09-12 | 45.69 | $45.58 | 100 |
| 2023-09-11 | 45.70 | $45.58 | 100 |
| 2023-09-08 | 45.71 | $45.66 | 100 |
| 2023-09-07 | 45.72 | $45.58 | 100 |
| 2023-09-06 | 45.74 | $45.51 | 100 |
| 2023-09-05 | 45.76 | $45.58 | 409 |
| 2023-09-01 | 45.79 | $45.82 | 100 |
| 2023-08-31 | 45.79 | $45.98 | 100 |
| 2023-08-30 | 45.78 | $45.92 | 100 |
| 2023-08-29 | 45.77 | $45.99 | 300 |
| 2023-08-28 | 45.76 | $45.88 | 101 |
| 2023-08-25 | 45.76 | $45.70 | 100 |
| 2023-08-24 | 45.78 | $45.70 | 100 |
| 2023-08-23 | 45.80 | $45.88 | 201 |
| 2023-08-22 | 45.81 | $45.40 | — |
| 2023-08-21 | 45.88 | $45.38 | 1000 |
| 2023-08-18 | 45.95 | $45.63 | 412 |
| 2023-08-17 | 46.00 | $45.48 | 100 |
| 2023-08-16 | 46.08 | $45.61 | 900 |
| 2023-08-15 | 46.14 | $45.76 | 910 |
| 2023-08-14 | 46.20 | $45.82 | — |
| 2023-08-11 | 46.26 | $45.89 | 1006 |
| 2023-08-10 | 46.31 | $46.05 | 800 |
| 2023-08-09 | 46.36 | $46.34 | 1400 |
| 2023-08-08 | 46.37 | $46.25 | 300 |
| 2023-08-07 | 46.40 | $46.11 | 225 |
| 2023-08-04 | 46.44 | $46.19 | 224 |
| 2023-08-03 | 46.47 | $45.79 | 100 |
| 2023-08-02 | 46.54 | $46.07 | 100 |
| 2023-08-01 | 46.58 | $46.26 | 100 |
| 2023-07-31 | 46.61 | $46.51 | 137 |
| 2023-07-28 | 46.62 | $46.39 | 100 |
| 2023-07-27 | 46.63 | $46.28 | 100 |
| 2023-07-26 | 46.66 | $46.78 | 320 |
| 2023-07-25 | 46.65 | $46.65 | 100 |
| 2023-07-24 | 46.64 | $46.75 | 107 |
| 2023-07-21 | 46.63 | $46.75 | 325 |
| 2023-07-20 | 46.62 | $46.76 | 415 |
| 2023-07-19 | 46.60 | $46.99 | 134 |
| 2023-07-18 | 46.56 | $46.82 | 100 |
| 2023-07-17 | 46.54 | $46.77 | 109 |
| 2023-07-14 | 46.53 | $46.72 | 100 |
| 2023-07-13 | 46.52 | $46.94 | 102 |
| 2023-07-12 | 46.48 | $46.63 | 102 |
| 2023-07-11 | 46.48 | $46.28 | 401 |
| 2023-07-10 | 46.51 | $46.12 | 100 |
| 2023-07-07 | 46.56 | $46.04 | 300 |
| 2023-07-06 | 46.62 | $46.05 | 100 |
| 2023-07-05 | 46.68 | $46.32 | 100 |
| 2023-07-03 | 46.72 | $46.57 | 537 |
| 2023-06-30 | 46.74 | $46.65 | 144 |
| 2023-06-29 | 46.75 | $46.45 | 100 |
| 2023-06-28 | 46.78 | $46.78 | 133 |
| 2023-06-27 | 46.77 | $46.85 | 200 |
| 2023-06-26 | 46.76 | $46.87 | 1400 |
| 2023-06-23 | 46.74 | $46.82 | 114 |
| 2023-06-22 | 46.73 | $46.68 | 100 |
| 2023-06-21 | 46.73 | $46.86 | 100 |
| 2023-06-20 | 46.71 | $46.87 | 229 |
| 2023-06-16 | 46.70 | $46.83 | 300 |
| 2023-06-15 | 46.68 | $46.89 | 103 |
| 2023-06-14 | 46.66 | $46.62 | 100 |
| 2023-06-13 | 46.67 | $46.56 | 100 |
| 2023-06-12 | 46.68 | $46.77 | 101 |
| 2023-06-09 | 46.68 | $46.68 | 205 |
| 2023-06-08 | 46.69 | $46.70 | — |
| 2023-06-07 | 46.70 | $46.55 | 100 |
| 2023-06-06 | 46.73 | $46.77 | 800 |
| 2023-06-05 | 46.74 | $46.70 | 100 |
| 2023-06-02 | 46.76 | $46.71 | 100 |
| 2023-06-01 | 46.78 | $46.88 | — |
| 2023-05-31 | 46.79 | $46.72 | 112 |
| 2023-05-30 | 46.81 | $46.53 | — |
| 2023-05-26 | 46.86 | $46.37 | 102 |
| 2023-05-25 | 46.93 | $46.44 | 118 |
| 2023-05-24 | 46.99 | $46.60 | 100 |
| 2023-05-23 | 47.04 | $46.68 | 100 |
| 2023-05-22 | 47.09 | $46.76 | — |
| 2023-05-19 | 47.14 | $46.72 | — |
| 2023-05-18 | 47.19 | $46.79 | 100 |
| 2023-05-17 | 47.24 | $46.94 | — |
| 2023-05-16 | 47.27 | $47.00 | — |
| 2023-05-15 | 47.30 | $47.14 | 100 |
| 2023-05-12 | 47.31 | $47.27 | 100 |
| 2023-05-11 | 47.32 | $47.48 | 211 |
| 2023-05-10 | 47.30 | $47.36 | 120 |
| 2023-05-09 | 47.30 | $47.08 | — |
| 2023-05-08 | 47.32 | $47.14 | 100 |
| 2023-05-05 | 47.34 | $47.33 | 738 |
| 2023-05-04 | 47.34 | $47.41 | — |
| 2023-05-03 | 47.34 | $47.49 | 100 |
| 2023-05-02 | 47.33 | $47.37 | 304 |
| 2023-05-01 | 47.33 | $47.00 | 101 |
| 2023-04-28 | 47.37 | $47.46 | 306 |
| 2023-04-27 | 47.36 | $47.26 | — |
| 2023-04-26 | 47.37 | $47.37 | 100 |
| 2023-04-25 | 47.37 | $47.66 | 237 |
| 2023-04-24 | 47.33 | $47.41 | 100 |
| 2023-04-21 | 47.32 | $47.24 | 100 |
| 2023-04-20 | 47.33 | $47.23 | — |
| 2023-04-19 | 47.34 | $47.10 | 247 |
| 2023-04-18 | 47.36 | $47.18 | 100 |
| 2023-04-17 | 47.38 | $47.13 | — |
| 2023-04-14 | 47.40 | $47.33 | 100 |
| 2023-04-13 | 47.39 | $47.51 | — |
| 2023-04-12 | 47.37 | $47.49 | — |
| 2023-04-11 | 47.35 | $47.46 | — |
| 2023-04-10 | 47.33 | $47.44 | 100 |
| 2023-04-06 | 47.31 | $47.76 | — |
| 2023-04-05 | 47.25 | $47.69 | 212 |
| 2023-04-04 | 47.19 | $47.59 | 100 |
| 2023-04-03 | 47.13 | $47.42 | 100 |
| 2023-03-31 | 47.09 | $47.25 | 100 |
| 2023-03-30 | 47.06 | $47.01 | 149 |
| 2023-03-29 | 47.04 | $46.89 | — |
| 2023-03-28 | 47.04 | $47.03 | — |
| 2023-03-27 | 47.02 | $47.06 | 101 |
| 2023-03-24 | 46.99 | $47.45 | 100 |
| 2023-03-23 | 46.92 | $47.44 | — |
| 2023-03-22 | 46.85 | $47.37 | — |
| 2023-03-21 | 46.78 | $47.02 | — |
| 2023-03-20 | 46.74 | $47.13 | — |
| 2023-03-17 | 46.69 | $47.26 | 100 |
| 2023-03-16 | 46.63 | $46.99 | 100 |
| 2023-03-15 | 46.59 | $47.00 | 100 |
| 2023-03-14 | 46.55 | $46.85 | 301 |
| 2023-03-13 | 46.53 | $46.99 | 30 |
| 2023-03-10 | 46.49 | $46.80 | 100 |
| 2023-03-09 | 46.48 | $46.40 | — |
| 2023-03-08 | 46.51 | $46.34 | 501 |
| 2023-03-07 | 46.55 | $46.40 | 100 |
| 2023-03-06 | 46.59 | $46.42 | 1114 |
| 2023-03-03 | 46.63 | $46.44 | 100 |
| 2023-03-02 | 46.68 | $46.12 | 100 |
| 2023-03-01 | 46.77 | $46.29 | 431 |
| 2023-02-28 | 46.85 | $46.44 | 508 |
| 2023-02-27 | 46.93 | $46.44 | 100 |
| 2023-02-24 | 47.00 | $46.38 | 223 |
| 2023-02-23 | 47.10 | $46.74 | 100 |
| 2023-02-22 | 47.16 | $46.56 | 104 |
| 2023-02-21 | 47.24 | $46.43 | 400 |
| 2023-02-17 | 47.35 | $46.89 | 100 |
| 2023-02-16 | 47.41 | $46.80 | 50407 |
| 2023-02-15 | 47.49 | $46.97 | 100 |
| 2023-02-14 | 47.55 | $47.12 | 50002 |
| 2023-02-13 | 47.61 | $47.21 | — |
| 2023-02-10 | 47.65 | $47.15 | 100 |
| 2023-02-09 | 47.71 | $47.39 | 100 |
| 2023-02-08 | 47.74 | $47.51 | 100 |
| 2023-02-07 | 47.76 | $47.49 | 100 |
| 2023-02-06 | 47.79 | $47.60 | 100 |
| 2023-02-03 | 47.79 | $47.81 | 804 |
| 2023-02-02 | 47.78 | $48.15 | 100 |
| 2023-02-01 | 47.72 | $48.06 | 102 |
| 2023-01-31 | 47.67 | $47.68 | 6 |
| 2023-01-30 | 47.64 | $47.58 | 100 |
| 2023-01-27 | 47.62 | $47.67 | — |
| 2023-01-26 | 47.58 | $47.86 | 100 |
| 2023-01-25 | 47.51 | $47.86 | 100 |
| 2023-01-24 | 47.45 | $47.82 | 100 |
| 2023-01-23 | 47.38 | $47.66 | 100 |
| 2023-01-20 | 47.33 | $47.74 | 1140 |
| 2023-01-19 | 47.26 | $47.93 | 110 |
| 2023-01-18 | 47.18 | $47.99 | 100 |
| 2023-01-17 | 47.08 | $47.61 | 705 |
| 2023-01-13 | 47.03 | $47.66 | 215 |
| 2023-01-12 | 46.97 | $47.75 | 100 |
| 2023-01-11 | 46.90 | $47.39 | 400 |
| 2023-01-10 | 46.86 | $47.16 | 100 |
| 2023-01-09 | 46.85 | $47.30 | 100 |
| 2023-01-06 | 46.83 | $47.13 | — |
| 2023-01-05 | 46.82 | $46.70 | 100 |
| 2023-01-04 | 46.86 | $46.67 | 100 |
| 2023-01-03 | 46.91 | $46.35 | 1000 |
| 2022-12-30 | 46.99 | $46.21 | 14 |
| 2022-12-29 | 47.08 | $46.35 | — |
| 2022-12-28 | 47.17 | $46.11 | 403 |
| 2022-12-27 | 47.28 | $46.57 | 401 |
| 2022-12-23 | 47.35 | $46.94 | 700 |
| 2022-12-22 | 47.39 | $47.12 | 100 |
| 2022-12-21 | 47.40 | $47.13 | — |
| 2022-12-20 | 47.42 | $47.09 | 100 |
| 2022-12-19 | 47.43 | $47.40 | 330 |
| 2022-12-16 | 47.41 | $47.69 | 236 |
| 2022-12-15 | 47.36 | $47.78 | — |
| 2022-12-14 | 47.29 | $47.74 | 620 |
| 2022-12-13 | 47.22 | $47.70 | 700 |
| 2022-12-12 | 47.15 | $47.33 | 400 |
| 2022-12-09 | 47.11 | $47.35 | 409 |
| 2022-12-08 | 47.06 | $47.67 | 400 |
| 2022-12-07 | 46.97 | $47.69 | 1420 |
| 2022-12-06 | 46.86 | $47.26 | 302 |
| 2022-12-05 | 46.79 | $47.17 | 415 |
| 2022-12-02 | 46.72 | $47.43 | 111 |
| 2022-12-01 | 46.61 | $47.36 | — |
| 2022-11-30 | 46.50 | $46.86 | 100 |
| 2022-11-29 | 46.43 | $46.59 | 2632 |
| 2022-11-28 | 46.38 | $46.59 | 746 |
| 2022-11-25 | 46.33 | $47.01 | 100 |
| 2022-11-23 | 46.23 | $46.97 | — |
| 2022-11-22 | 46.13 | $46.73 | 100 |
| 2022-11-21 | 46.04 | $46.46 | 200 |
| 2022-11-18 | 45.98 | $46.45 | 101 |
| 2022-11-17 | 45.90 | $46.53 | — |
| 2022-11-16 | 45.81 | $46.72 | 100 |
| 2022-11-15 | 45.70 | $46.46 | — |
| 2022-11-14 | 45.60 | $46.19 | 100 |
| 2022-11-11 | 45.53 | $46.26 | 100 |
| 2022-11-10 | 45.45 | $46.24 | 100 |
| 2022-11-09 | 45.37 | $45.30 | 100 |
| 2022-11-08 | 45.38 | $45.40 | 100 |
| 2022-11-07 | 45.38 | $45.20 | 100 |
| 2022-11-04 | 45.40 | $45.37 | 100 |
| 2022-11-03 | 45.41 | $45.34 | 101 |
| 2022-11-02 | 45.42 | $45.48 | 322 |
| 2022-11-01 | 45.43 | $45.58 | — |
| 2022-10-31 | 45.43 | $45.41 | 242 |
| 2022-10-28 | 45.45 | $45.62 | 500 |
| 2022-10-27 | 45.46 | $45.62 | 110 |
| 2022-10-26 | 45.46 | $45.56 | — |
| 2022-10-25 | 45.48 | $45.35 | — |
| 2022-10-24 | 45.52 | $44.91 | 220 |
| 2022-10-21 | 45.60 | $44.97 | 202 |
| 2022-10-20 | 45.69 | $44.91 | 344 |
| 2022-10-19 | 45.80 | $45.17 | 100 |
| 2022-10-18 | 45.89 | $45.57 | 100 |
| 2022-10-17 | 45.95 | $45.52 | 100 |
| 2022-10-14 | 46.02 | $45.39 | 115 |
| 2022-10-13 | 46.12 | $45.67 | — |
| 2022-10-12 | 46.19 | $45.72 | 100 |
| 2022-10-11 | 46.28 | $45.65 | 200 |
| 2022-10-10 | 46.37 | $45.67 | — |
| 2022-10-07 | 46.48 | $45.99 | 300 |
| 2022-10-06 | 46.57 | $46.24 | — |
| 2022-10-05 | 46.64 | $46.31 | 201 |
| 2022-10-04 | 46.71 | $46.67 | 100 |
| 2022-10-03 | 46.75 | $46.40 | — |
| 2022-09-30 | 46.83 | $46.04 | 100 |
| 2022-09-29 | 46.95 | $46.16 | 218 |
| 2022-09-28 | 47.06 | $46.37 | 101 |
| 2022-09-27 | 47.17 | $45.86 | 110 |
| 2022-09-26 | 47.34 | $46.15 | 122 |
| 2022-09-23 | 47.49 | $46.72 | 100 |
| 2022-09-22 | 47.60 | $46.89 | 100 |
| 2022-09-21 | 47.70 | $47.26 | 101 |
| 2022-09-20 | 47.78 | $47.20 | 221 |
| 2022-09-19 | 47.86 | $47.42 | 100 |
| 2022-09-16 | 47.94 | $47.46 | — |
| 2022-09-15 | 48.02 | $47.56 | 108 |
| 2022-09-14 | 48.09 | $47.67 | — |
| 2022-09-13 | 48.17 | $47.56 | 100 |
| 2022-09-12 | 48.27 | $47.90 | — |
| 2022-09-09 | 48.34 | $47.97 | 105 |
| 2022-09-08 | 48.41 | $47.94 | 100 |
| 2022-09-07 | 48.49 | $47.99 | 100 |
| 2022-09-06 | 48.57 | $47.70 | 306 |
| 2022-09-02 | 48.69 | $48.10 | 100 |
| 2022-09-01 | 48.78 | $47.94 | 800 |
| 2022-08-31 | 48.89 | $48.21 | 414 |
| 2022-08-30 | 48.99 | $48.40 | 200 |
| 2022-08-29 | 49.07 | $48.51 | 100 |
| 2022-08-26 | 49.15 | $48.83 | 100 |
| 2022-08-25 | 49.20 | $48.88 | 100 |
| 2022-08-24 | 49.25 | $48.64 | 100 |
| 2022-08-23 | 49.32 | $48.78 | — |
| 2022-08-22 | 49.39 | $48.84 | 100 |
| 2022-08-19 | 49.45 | $48.94 | 600 |
| 2022-08-18 | 49.51 | $49.38 | 10 |
| 2022-08-17 | 49.52 | $49.28 | 201 |
| 2022-08-16 | 49.54 | $49.54 | 406 |
| 2022-08-15 | 49.54 | $49.65 | 100 |
| 2022-08-12 | 49.51 | $49.56 | — |
| 2022-08-11 | 49.50 | $49.25 | 530 |
| 2022-08-10 | 49.51 | $49.58 | 100 |
| 2022-08-09 | 49.49 | $49.39 | 100 |
| 2022-08-08 | 49.48 | $49.50 | 200 |
| 2022-08-05 | 49.46 | $49.35 | 400 |
| 2022-08-04 | 49.44 | $49.78 | 100 |
| 2022-08-03 | 49.39 | $49.72 | 100 |
| 2022-08-02 | 49.33 | $49.50 | 411 |
| 2022-08-01 | 49.29 | $49.98 | 117 |
| 2022-07-29 | 49.20 | $49.79 | 100 |
| 2022-07-28 | 49.12 | $49.66 | — |
| 2022-07-27 | 49.05 | $49.40 | 100 |
| 2022-07-26 | 48.99 | $49.42 | — |
| 2022-07-25 | 48.93 | $49.42 | 100 |
| 2022-07-22 | 48.87 | $49.53 | — |
| 2022-07-21 | 48.79 | $49.15 | — |
| 2022-07-20 | 48.74 | $48.85 | — |
| 2022-07-19 | 48.72 | $48.81 | — |
| 2022-07-18 | 48.70 | $48.87 | 100 |
| 2022-07-15 | 48.67 | $48.91 | — |
| 2022-07-14 | 48.63 | $48.78 | — |
| 2022-07-13 | 48.60 | $48.88 | 100 |
| 2022-07-12 | 48.56 | $48.81 | 100 |
| 2022-07-11 | 48.52 | $48.70 | — |
| 2022-07-08 | 48.50 | $48.48 | 100 |
| 2022-07-07 | 48.50 | $48.61 | 100 |
| 2022-07-06 | 48.49 | $48.71 | 1400 |
| 2022-07-05 | 48.48 | $48.93 | 100 |
| 2022-07-01 | 48.45 | $48.77 | 100 |
| 2022-06-30 | 48.44 | $48.58 | 100 |
| 2022-06-29 | 48.46 | $48.36 | 100 |
| 2022-06-28 | 48.50 | $48.17 | — |
| 2022-06-27 | 48.57 | $48.33 | 100 |
| 2022-06-24 | 48.63 | $48.51 | — |
| 2022-06-23 | 48.68 | $48.63 | 100 |
| 2022-06-22 | 48.73 | $48.39 | 100 |
| 2022-06-21 | 48.80 | $48.08 | 200 |
| 2022-06-17 | 48.91 | $48.24 | 100 |
| 2022-06-16 | 49.01 | $48.24 | 518 |
| 2022-06-15 | 49.12 | $48.21 | 100 |
| 2022-06-14 | 49.24 | $47.74 | 100 |
| 2022-06-13 | 49.40 | $48.07 | 100 |
| 2022-06-10 | 49.55 | $48.89 | 100 |
| 2022-06-09 | 49.62 | $49.28 | 100 |
| 2022-06-08 | 49.65 | $49.37 | 100 |
| 2022-06-07 | 49.68 | $49.52 | 100 |
| 2022-06-06 | 49.69 | $49.41 | 100 |
| 2022-06-03 | 49.71 | $49.63 | — |
| 2022-06-02 | 49.71 | $49.80 | — |
| 2022-06-01 | 49.69 | $49.71 | 200 |
| 2022-05-31 | 49.68 | $49.84 | 100 |
| 2022-05-27 | 49.66 | $50.13 | 100 |
| 2022-05-26 | 49.60 | $49.90 | — |
| 2022-05-25 | 49.57 | $49.95 | 100 |
| 2022-05-24 | 49.54 | $49.77 | — |
| 2022-05-23 | 49.53 | $49.45 | 100 |
| 2022-05-20 | 49.55 | $49.64 | — |
| 2022-05-19 | 49.55 | $49.54 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.77
2025-11-20
Close Price
$47.76
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.68
Average
46.94
Maximum
49.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 47.77 | $47.76 | — |
| 2025-11-19 | 47.78 | $47.76 | — |
| 2025-11-18 | 47.79 | $47.76 | — |
| 2025-11-17 | 47.80 | $47.76 | — |
| 2025-11-14 | 47.82 | $47.76 | — |
| 2025-11-13 | 47.84 | $47.76 | 1500 |
| 2025-11-12 | 47.86 | $47.83 | 3246 |
| 2025-11-11 | 47.87 | $47.83 | 8800 |
| 2025-11-10 | 47.89 | $47.77 | 2300 |
| 2025-11-07 | 47.92 | $47.85 | 4000 |
| 2025-11-06 | 47.93 | $47.94 | 826 |
| 2025-11-05 | 47.93 | $47.62 | 1800 |
| 2025-11-04 | 48.00 | $47.78 | 1300 |
| 2025-11-03 | 48.05 | $47.80 | 1439 |
| 2025-10-31 | 48.10 | $47.80 | 1000 |
| 2025-10-30 | 48.15 | $47.72 | 800 |
| 2025-10-29 | 48.24 | $48.08 | 6300 |
| 2025-10-28 | 48.25 | $48.24 | 4022 |
| 2025-10-27 | 48.24 | $48.14 | 8000 |
| 2025-10-24 | 48.25 | $48.17 | 2220 |
| 2025-10-23 | 48.24 | $48.19 | 1200 |
| 2025-10-22 | 48.24 | $48.20 | 3317 |
| 2025-10-21 | 48.23 | $48.17 | 24500 |
| 2025-10-20 | 48.22 | $48.29 | 1900 |
| 2025-10-17 | 48.18 | $48.25 | 3600 |
| 2025-10-16 | 48.15 | $48.29 | 10021 |
| 2025-10-15 | 48.10 | $48.27 | 7300 |
| 2025-10-14 | 48.05 | $48.40 | 16500 |
| 2025-10-13 | 47.96 | $48.06 | 408 |
| 2025-10-10 | 47.93 | $47.93 | 200 |
| 2025-10-09 | 47.92 | $47.78 | 11400 |
| 2025-10-08 | 47.94 | $47.80 | 100 |
| 2025-10-07 | 47.96 | $48.06 | 5604 |
| 2025-10-06 | 47.93 | $47.73 | 500 |
| 2025-10-03 | 47.96 | $47.89 | 2000 |
| 2025-10-02 | 47.96 | $47.93 | 202 |
| 2025-10-01 | 47.95 | $47.82 | 500 |
| 2025-09-30 | 47.96 | $47.89 | 5345 |
| 2025-09-29 | 47.96 | $47.74 | 400 |
| 2025-09-26 | 47.99 | $47.78 | 200 |
| 2025-09-25 | 48.01 | $47.77 | 238 |
| 2025-09-24 | 48.04 | $47.86 | 100 |
| 2025-09-23 | 48.05 | $47.96 | 208 |
| 2025-09-22 | 48.04 | $47.86 | 500 |
| 2025-09-19 | 48.06 | $47.90 | 100 |
| 2025-09-18 | 48.06 | $47.93 | 100 |
| 2025-09-17 | 48.05 | $48.03 | 1214 |
| 2025-09-16 | 48.03 | $48.13 | 230 |
| 2025-09-15 | 47.97 | $48.08 | 3736 |
| 2025-09-12 | 47.92 | $48.06 | 100 |
| 2025-09-11 | 47.86 | $48.10 | 100 |
| 2025-09-10 | 47.77 | $48.00 | 921 |
| 2025-09-09 | 47.70 | $47.96 | 2700 |
| 2025-09-08 | 47.62 | $48.05 | 2540 |
| 2025-09-05 | 47.51 | $47.91 | 1235 |
| 2025-09-04 | 47.41 | $47.53 | 1000 |
| 2025-09-03 | 47.37 | $47.40 | 548 |
| 2025-09-02 | 47.36 | $47.19 | 400 |
| 2025-08-29 | 47.38 | $47.38 | 200 |
| 2025-08-28 | 47.37 | $47.31 | 201 |
| 2025-08-27 | 47.37 | $47.48 | 100 |
| 2025-08-26 | 47.33 | $47.42 | 100 |
| 2025-08-25 | 47.30 | $47.23 | 300 |
| 2025-08-22 | 47.31 | $47.41 | 400 |
| 2025-08-21 | 47.27 | $47.13 | 3307 |
| 2025-08-20 | 47.29 | $47.31 | 3621 |
| 2025-08-19 | 47.28 | $47.22 | 100 |
| 2025-08-18 | 47.28 | $47.11 | 3917 |
| 2025-08-15 | 47.30 | $47.35 | 3917 |
| 2025-08-14 | 47.27 | $47.25 | 400 |
| 2025-08-13 | 47.27 | $47.37 | 107 |
| 2025-08-12 | 47.23 | $47.22 | 206 |
| 2025-08-11 | 47.22 | $47.22 | 117 |
| 2025-08-08 | 47.21 | $47.20 | 400 |
| 2025-08-07 | 47.20 | $47.33 | 200 |
| 2025-08-06 | 47.15 | $47.34 | 100 |
| 2025-08-05 | 47.10 | $47.17 | 300 |
| 2025-08-04 | 47.08 | $47.23 | 100 |
| 2025-08-01 | 47.04 | $47.26 | 300 |
| 2025-07-31 | 46.99 | $46.87 | 308 |
| 2025-07-30 | 47.01 | $46.90 | 545 |
| 2025-07-29 | 47.02 | $47.14 | 700 |
| 2025-07-28 | 46.99 | $46.94 | 100 |
| 2025-07-25 | 47.00 | $47.05 | 100 |
| 2025-07-24 | 46.98 | $46.95 | 415 |
| 2025-07-23 | 46.98 | $46.99 | 3600 |
| 2025-07-22 | 46.97 | $47.11 | 4302 |
| 2025-07-21 | 46.93 | $47.04 | 441 |
| 2025-07-18 | 46.91 | $46.88 | 3048 |
| 2025-07-17 | 46.91 | $46.72 | 517 |
| 2025-07-16 | 46.95 | $46.70 | 325 |
| 2025-07-15 | 46.99 | $46.72 | 920 |
| 2025-07-14 | 47.04 | $46.91 | 400 |
| 2025-07-11 | 47.06 | $46.89 | 100 |
| 2025-07-10 | 47.08 | $47.00 | 234 |
| 2025-07-09 | 47.09 | $47.02 | 100 |
| 2025-07-08 | 47.08 | $46.95 | 1904 |
| 2025-07-07 | 47.10 | $46.92 | 11621 |
| 2025-07-03 | 47.12 | $47.09 | 318 |
| 2025-07-02 | 47.10 | $47.13 | 225 |
| 2025-07-01 | 47.08 | $47.18 | 200 |
| 2025-06-30 | 47.03 | $47.23 | 100 |
| 2025-06-27 | 46.97 | $46.99 | 100 |
| 2025-06-26 | 46.96 | $47.21 | 122 |
| 2025-06-25 | 46.89 | $47.07 | 100 |
| 2025-06-24 | 46.83 | $47.05 | 438 |
| 2025-06-23 | 46.78 | $46.98 | 100 |
| 2025-06-20 | 46.72 | $46.88 | 100 |
| 2025-06-18 | 46.68 | $46.78 | 100 |
| 2025-06-17 | 46.66 | $46.80 | 2541 |
| 2025-06-16 | 46.63 | $46.64 | 100 |
| 2025-06-13 | 46.62 | $46.65 | 500 |
| 2025-06-12 | 46.61 | $46.94 | 147 |
| 2025-06-11 | 46.54 | $46.72 | 711 |
| 2025-06-10 | 46.50 | $46.59 | 906 |
| 2025-06-09 | 46.49 | $46.46 | 400 |
| 2025-06-06 | 46.50 | $46.53 | 731 |
| 2025-06-05 | 46.50 | $46.65 | 1100 |
| 2025-06-04 | 46.47 | $46.72 | 100 |
| 2025-06-03 | 46.43 | $46.53 | 100 |
| 2025-06-02 | 46.42 | $46.44 | 100 |
| 2025-05-30 | 46.42 | $46.52 | 1322 |
| 2025-05-29 | 46.41 | $46.72 | 6800 |
| 2025-05-28 | 46.36 | $46.40 | 100 |
| 2025-05-27 | 46.36 | $46.45 | 249 |
| 2025-05-23 | 46.36 | $46.35 | 100 |
| 2025-05-22 | 46.38 | $46.25 | 800 |
| 2025-05-21 | 46.42 | $46.25 | 1300 |
| 2025-05-20 | 46.47 | $46.45 | 107 |
| 2025-05-19 | 46.49 | $46.54 | 403 |
| 2025-05-16 | 46.49 | $46.58 | 1100 |
| 2025-05-15 | 46.49 | $46.53 | 510 |
| 2025-05-14 | 46.49 | $46.30 | 400 |
| 2025-05-13 | 46.55 | $46.34 | 6400 |
| 2025-05-12 | 46.60 | $46.44 | 800 |
| 2025-05-09 | 46.65 | $46.53 | 700 |
| 2025-05-08 | 46.68 | $46.62 | 145 |
| 2025-05-07 | 46.70 | $46.76 | 1400 |
| 2025-05-06 | 46.70 | $46.57 | 800 |
| 2025-05-05 | 46.73 | $46.57 | 100 |
| 2025-05-02 | 46.77 | $46.64 | 100 |
| 2025-05-01 | 46.80 | $46.73 | 400 |
| 2025-04-30 | 46.82 | $47.00 | 414 |
| 2025-04-29 | 46.78 | $47.10 | 400 |
| 2025-04-28 | 46.72 | $46.85 | 500 |
| 2025-04-25 | 46.70 | $46.92 | 731 |
| 2025-04-24 | 46.66 | $47.02 | 4310 |
| 2025-04-23 | 46.60 | $46.66 | 300 |
| 2025-04-22 | 46.60 | $46.61 | 1814 |
| 2025-04-21 | 46.62 | $46.46 | 1330 |
| 2025-04-17 | 46.67 | $46.66 | 2133 |
| 2025-04-16 | 46.68 | $46.83 | 2900 |
| 2025-04-15 | 46.67 | $46.45 | 300 |
| 2025-04-14 | 46.73 | $46.65 | 16215 |
| 2025-04-11 | 46.76 | $46.26 | 400 |
| 2025-04-10 | 46.87 | $46.36 | 200 |
| 2025-04-09 | 46.99 | $46.89 | 11400 |
| 2025-04-08 | 47.01 | $46.41 | 6903 |
| 2025-04-07 | 47.13 | $46.71 | 2422 |
| 2025-04-04 | 47.22 | $47.51 | 6000 |
| 2025-04-03 | 47.14 | $47.30 | 519 |
| 2025-04-02 | 47.10 | $47.13 | 100 |
| 2025-04-01 | 47.09 | $47.10 | 200 |
| 2025-03-31 | 47.08 | $47.14 | 13441 |
| 2025-03-28 | 47.06 | $46.97 | 1700 |
| 2025-03-27 | 47.08 | $46.89 | 100 |
| 2025-03-26 | 47.11 | $46.93 | 400 |
| 2025-03-25 | 47.14 | $47.10 | 624 |
| 2025-03-24 | 47.14 | $46.98 | 148 |
| 2025-03-21 | 47.16 | $47.13 | 2522 |
| 2025-03-20 | 47.16 | $47.32 | 24100 |
| 2025-03-19 | 47.11 | $47.09 | 300 |
| 2025-03-18 | 47.10 | $47.05 | 100 |
| 2025-03-17 | 47.10 | $46.96 | 315 |
| 2025-03-14 | 47.12 | $46.86 | 500 |
| 2025-03-13 | 47.16 | $46.98 | 700 |
| 2025-03-12 | 47.18 | $46.85 | 2000 |
| 2025-03-11 | 47.23 | $47.07 | 1646 |
| 2025-03-10 | 47.25 | $47.22 | 825 |
| 2025-03-07 | 47.23 | $47.05 | 2433 |
| 2025-03-06 | 47.24 | $47.06 | 300 |
| 2025-03-05 | 47.26 | $47.22 | 2621 |
| 2025-03-04 | 47.23 | $47.36 | 2117 |
| 2025-03-03 | 47.18 | $47.41 | 3600 |
| 2025-02-28 | 47.10 | $47.44 | 335 |
| 2025-02-27 | 47.01 | $47.17 | 2038 |
| 2025-02-26 | 46.95 | $47.28 | 200 |
| 2025-02-25 | 46.87 | $47.19 | 426 |
| 2025-02-24 | 46.78 | $46.98 | 300 |
| 2025-02-21 | 46.73 | $46.93 | 210 |
| 2025-02-20 | 46.68 | $46.74 | 422 |
| 2025-02-19 | 46.66 | $46.66 | 500 |
| 2025-02-18 | 46.65 | $46.60 | 600 |
| 2025-02-14 | 46.65 | $46.83 | 400 |
| 2025-02-13 | 46.61 | $46.73 | 2500 |
| 2025-02-12 | 46.58 | $46.47 | 1600 |
| 2025-02-11 | 46.59 | $46.61 | 325 |
| 2025-02-10 | 46.59 | $46.69 | 2247 |
| 2025-02-07 | 46.56 | $46.64 | 700 |
| 2025-02-06 | 46.54 | $46.83 | 323 |
| 2025-02-05 | 46.48 | $46.86 | 1014 |
| 2025-02-04 | 46.39 | $46.64 | 100 |
| 2025-02-03 | 46.35 | $46.47 | 1000 |
| 2025-01-31 | 46.33 | $46.49 | 227 |
| 2025-01-30 | 46.30 | $46.56 | 100 |
| 2025-01-29 | 46.26 | $46.57 | 100 |
| 2025-01-28 | 46.21 | $46.57 | 1548 |
| 2025-01-27 | 46.15 | $46.54 | 100 |
| 2025-01-24 | 46.09 | $46.32 | 100 |
| 2025-01-23 | 46.07 | $46.33 | 532 |
| 2025-01-22 | 46.04 | $46.34 | 100 |
| 2025-01-21 | 46.00 | $46.42 | 900 |
| 2025-01-17 | 45.95 | $46.20 | 1300 |
| 2025-01-16 | 45.94 | $46.08 | 3614 |
| 2025-01-15 | 45.95 | $46.13 | 1424 |
| 2025-01-14 | 45.95 | $45.73 | 621 |
| 2025-01-13 | 46.04 | $45.76 | 1400 |
| 2025-01-10 | 46.15 | $45.96 | 1200 |
| 2025-01-08 | 46.22 | $46.09 | 231 |
| 2025-01-07 | 46.29 | $46.07 | 100 |
| 2025-01-06 | 46.37 | $46.25 | 700 |
| 2025-01-03 | 46.43 | $46.26 | 1115 |
| 2025-01-02 | 46.50 | $46.42 | 10000 |
| 2024-12-31 | 46.54 | $46.36 | 1100 |
| 2024-12-30 | 46.61 | $46.37 | 700 |
| 2024-12-27 | 46.69 | $46.42 | 11500 |
| 2024-12-26 | 46.77 | $46.58 | 4200 |
| 2024-12-24 | 46.84 | $46.63 | 5248 |
| 2024-12-23 | 46.90 | $46.59 | 3422 |
| 2024-12-20 | 46.98 | $46.80 | 1600 |
| 2024-12-19 | 47.03 | $46.55 | 4500 |
| 2024-12-18 | 47.14 | $46.74 | 4200 |
| 2024-12-17 | 47.24 | $46.99 | 306 |
| 2024-12-16 | 47.29 | $47.22 | 5200 |
| 2024-12-13 | 47.30 | $47.00 | 749 |
| 2024-12-12 | 47.37 | $47.14 | 4414 |
| 2024-12-11 | 47.41 | $47.23 | 519 |
| 2024-12-10 | 47.44 | $47.42 | 834 |
| 2024-12-09 | 47.43 | $47.81 | 2423 |
| 2024-12-06 | 47.34 | $47.57 | 231 |
| 2024-12-05 | 47.29 | $47.48 | 100 |
| 2024-12-04 | 47.25 | $47.49 | 1000 |
| 2024-12-03 | 47.20 | $47.36 | 2843 |
| 2024-12-02 | 47.17 | $47.68 | 4918 |
| 2024-11-29 | 47.06 | $47.42 | 700 |
| 2024-11-27 | 46.99 | $47.25 | 1300 |
| 2024-11-26 | 46.95 | $47.49 | 1943 |
| 2024-11-25 | 46.86 | $47.24 | 816 |
| 2024-11-22 | 46.80 | $47.02 | 8000 |
| 2024-11-21 | 46.78 | $46.81 | 1800 |
| 2024-11-20 | 46.80 | $46.85 | 1212 |
| 2024-11-19 | 46.82 | $46.91 | 2610 |
| 2024-11-18 | 46.83 | $46.86 | 603 |
| 2024-11-15 | 46.85 | $46.82 | 1700 |
| 2024-11-14 | 46.89 | $47.04 | 204 |
| 2024-11-13 | 46.89 | $46.79 | 900 |
| 2024-11-12 | 46.94 | $46.87 | 1906 |
| 2024-11-11 | 46.99 | $47.13 | 247 |
| 2024-11-08 | 46.99 | $47.07 | 335 |
| 2024-11-07 | 47.00 | $47.33 | 2326 |
| 2024-11-06 | 46.97 | $46.74 | 800 |
| 2024-11-05 | 47.05 | $47.25 | 2034 |
| 2024-11-04 | 47.04 | $47.00 | 400 |
| 2024-11-01 | 47.09 | $46.84 | 4921 |
| 2024-10-31 | 47.18 | $46.91 | 100 |
| 2024-10-30 | 47.26 | $47.12 | 100 |
| 2024-10-29 | 47.32 | $47.16 | 700 |
| 2024-10-28 | 47.39 | $47.27 | 739 |
| 2024-10-25 | 47.44 | $47.32 | 100 |
| 2024-10-24 | 47.49 | $47.46 | 721 |
| 2024-10-23 | 47.52 | $47.23 | 200 |
| 2024-10-22 | 47.61 | $47.43 | 400 |
| 2024-10-21 | 47.66 | $47.55 | 941 |
| 2024-10-18 | 47.70 | $47.71 | 518 |
| 2024-10-17 | 47.72 | $47.62 | 2028 |
| 2024-10-16 | 47.76 | $47.77 | 1646 |
| 2024-10-15 | 47.77 | $47.72 | 336 |
| 2024-10-14 | 47.80 | $47.59 | 506 |
| 2024-10-11 | 47.86 | $47.58 | 100 |
| 2024-10-10 | 47.94 | $47.54 | 300 |
| 2024-10-09 | 48.03 | $47.60 | 612 |
| 2024-10-08 | 48.13 | $47.64 | 100 |
| 2024-10-07 | 48.23 | $47.74 | 100 |
| 2024-10-04 | 48.33 | $47.81 | 100 |
| 2024-10-03 | 48.43 | $48.11 | 200 |
| 2024-10-02 | 48.48 | $48.22 | 201 |
| 2024-10-01 | 48.51 | $48.42 | 237 |
| 2024-09-30 | 48.51 | $48.23 | 4900 |
| 2024-09-27 | 48.55 | $48.33 | 3301 |
| 2024-09-26 | 48.57 | $48.24 | 200 |
| 2024-09-25 | 48.61 | $48.30 | 4100 |
| 2024-09-24 | 48.64 | $48.37 | 8642 |
| 2024-09-23 | 48.67 | $48.58 | 500 |
| 2024-09-20 | 48.65 | $48.53 | 5318 |
| 2024-09-19 | 48.63 | $48.39 | 100 |
| 2024-09-18 | 48.64 | $48.59 | 2931 |
| 2024-09-17 | 48.61 | $48.64 | 3430 |
| 2024-09-16 | 48.56 | $48.74 | 3700 |
| 2024-09-13 | 48.48 | $48.59 | 3428 |
| 2024-09-12 | 48.41 | $48.42 | 7800 |
| 2024-09-11 | 48.37 | $48.54 | 710 |
| 2024-09-10 | 48.29 | $48.41 | 100 |
| 2024-09-09 | 48.23 | $48.20 | 441 |
| 2024-09-06 | 48.20 | $48.40 | 3600 |
| 2024-09-05 | 48.12 | $48.45 | 2314 |
| 2024-09-04 | 48.01 | $47.97 | 125 |
| 2024-09-03 | 47.99 | $47.75 | 100 |
| 2024-08-30 | 48.01 | $47.73 | 800 |
| 2024-08-29 | 48.03 | $47.74 | 900 |
| 2024-08-28 | 48.06 | $47.88 | 100 |
| 2024-08-27 | 48.05 | $48.01 | 100 |
| 2024-08-26 | 48.02 | $48.01 | 208 |
| 2024-08-23 | 47.98 | $48.10 | 3600 |
| 2024-08-22 | 47.91 | $47.98 | 800 |
| 2024-08-21 | 47.85 | $48.01 | 100 |
| 2024-08-20 | 47.78 | $47.84 | 100 |
| 2024-08-19 | 47.73 | $47.72 | 2747 |
| 2024-08-16 | 47.69 | $47.69 | 400 |
| 2024-08-15 | 47.65 | $47.60 | 100 |
| 2024-08-14 | 47.62 | $47.96 | 300 |
| 2024-08-13 | 47.51 | $47.67 | 100 |
| 2024-08-12 | 47.44 | $47.55 | 100 |
| 2024-08-09 | 47.38 | $47.34 | 100 |
| 2024-08-08 | 47.36 | $47.20 | 100 |
| 2024-08-07 | 47.36 | $47.29 | 100 |
| 2024-08-06 | 47.34 | $47.49 | 800 |
| 2024-08-05 | 47.27 | $47.75 | 414 |
| 2024-08-02 | 47.14 | $47.78 | 200 |
| 2024-08-01 | 46.98 | $47.30 | 127 |
| 2024-07-31 | 46.89 | $47.02 | 100 |
| 2024-07-30 | 46.84 | $46.78 | 205 |
| 2024-07-29 | 46.84 | $46.90 | 100 |
| 2024-07-26 | 46.81 | $46.83 | 100 |
| 2024-07-25 | 46.79 | $46.72 | 713 |
| 2024-07-24 | 46.78 | $46.64 | 439 |
| 2024-07-23 | 46.80 | $46.76 | 100 |
| 2024-07-22 | 46.79 | $46.75 | 126 |
| 2024-07-19 | 46.78 | $46.72 | 100 |
| 2024-07-18 | 46.77 | $46.80 | 100 |
| 2024-07-17 | 46.74 | $46.95 | 100 |
| 2024-07-16 | 46.68 | $46.90 | 102 |
| 2024-07-15 | 46.61 | $46.79 | 132 |
| 2024-07-12 | 46.56 | $46.83 | 131 |
| 2024-07-11 | 46.49 | $46.73 | 114 |
| 2024-07-10 | 46.43 | $46.48 | 100 |
| 2024-07-09 | 46.41 | $46.43 | 139 |
| 2024-07-08 | 46.40 | $46.48 | 123 |
| 2024-07-05 | 46.38 | $46.45 | 105 |
| 2024-07-03 | 46.36 | $46.37 | 302 |
| 2024-07-02 | 46.35 | $45.99 | 100 |
| 2024-07-01 | 46.42 | $45.86 | 100 |
| 2024-06-28 | 46.53 | $46.18 | 100 |
| 2024-06-27 | 46.59 | $46.38 | 200 |
| 2024-06-26 | 46.62 | $46.49 | 200 |
| 2024-06-25 | 46.62 | $46.65 | 100 |
| 2024-06-24 | 46.59 | $46.64 | 100 |
| 2024-06-21 | 46.56 | $46.60 | 2 |
| 2024-06-20 | 46.53 | $46.58 | 100 |
| 2024-06-18 | 46.50 | $46.67 | 200 |
| 2024-06-17 | 46.44 | $46.54 | 200 |
| 2024-06-14 | 46.40 | $46.79 | 909 |
| 2024-06-13 | 46.30 | $46.59 | 100 |
| 2024-06-12 | 46.23 | $46.43 | 127 |
| 2024-06-11 | 46.18 | $46.21 | 131 |
| 2024-06-10 | 46.16 | $45.97 | 116 |
| 2024-06-07 | 46.19 | $46.08 | 100 |
| 2024-06-06 | 46.21 | $46.43 | 126 |
| 2024-06-05 | 46.15 | $46.45 | 306 |
| 2024-06-04 | 46.08 | $46.34 | 102 |
| 2024-06-03 | 46.02 | $46.30 | 1546 |
| 2024-05-31 | 45.96 | $45.85 | 305 |
| 2024-05-30 | 45.98 | $45.63 | 100 |
| 2024-05-29 | 46.05 | $45.72 | 728 |
| 2024-05-28 | 46.12 | $46.05 | 1100 |
| 2024-05-24 | 46.13 | $46.05 | 100 |
| 2024-05-23 | 46.13 | $46.02 | 100 |
| 2024-05-22 | 46.15 | $46.21 | 125 |
| 2024-05-21 | 46.13 | $46.25 | 141 |
| 2024-05-20 | 46.09 | $46.17 | 130 |
| 2024-05-17 | 46.06 | $46.24 | 700 |
| 2024-05-16 | 46.02 | $46.34 | 200 |
| 2024-05-15 | 45.94 | $46.38 | 145 |
| 2024-05-14 | 45.85 | $46.10 | 2303 |
| 2024-05-13 | 45.80 | $45.99 | 106 |
| 2024-05-10 | 45.77 | $45.95 | 100 |
| 2024-05-09 | 45.73 | $46.11 | 200 |
| 2024-05-08 | 45.66 | $45.94 | 141 |
| 2024-05-07 | 45.62 | $46.10 | 103 |
| 2024-05-06 | 45.53 | $46.01 | 226 |
| 2024-05-03 | 45.46 | $45.97 | 904 |
| 2024-05-02 | 45.38 | $45.57 | 105 |
| 2024-05-01 | 45.37 | $45.49 | 200 |
| 2024-04-30 | 45.38 | $45.31 | 249 |
| 2024-04-29 | 45.43 | $45.55 | 904 |
| 2024-04-26 | 45.44 | $45.36 | 109 |
| 2024-04-25 | 45.49 | $45.41 | 125 |
| 2024-04-24 | 45.54 | $45.56 | 446 |
| 2024-04-23 | 45.57 | $45.73 | 200 |
| 2024-04-22 | 45.58 | $45.58 | 400 |
| 2024-04-19 | 45.61 | $45.56 | 112 |
| 2024-04-18 | 45.66 | $45.48 | 131 |
| 2024-04-17 | 45.74 | $45.56 | 100 |
| 2024-04-16 | 45.81 | $45.42 | 1000 |
| 2024-04-15 | 45.92 | $45.57 | 500 |
| 2024-04-12 | 46.02 | $45.77 | 439 |
| 2024-04-11 | 46.10 | $45.72 | 200 |
| 2024-04-10 | 46.20 | $45.76 | 600 |
| 2024-04-09 | 46.32 | $46.26 | 305 |
| 2024-04-08 | 46.34 | $46.06 | 100 |
| 2024-04-05 | 46.41 | $46.18 | 1920 |
| 2024-04-04 | 46.47 | $46.46 | 620 |
| 2024-04-03 | 46.48 | $46.27 | 710 |
| 2024-04-02 | 46.53 | $46.32 | 700 |
| 2024-04-01 | 46.57 | $46.40 | 932 |
| 2024-03-28 | 46.61 | $46.64 | 140 |
| 2024-03-27 | 46.60 | $46.73 | 405 |
| 2024-03-26 | 46.58 | $46.54 | 117 |
| 2024-03-25 | 46.59 | $46.68 | 500 |
| 2024-03-22 | 46.57 | $46.72 | 127 |
| 2024-03-21 | 46.54 | $46.58 | 111 |
| 2024-03-20 | 46.53 | $46.55 | 400 |
| 2024-03-19 | 46.53 | $46.39 | 100 |
| 2024-03-18 | 46.57 | $46.35 | 105 |
| 2024-03-15 | 46.61 | $46.39 | 218 |
| 2024-03-14 | 46.66 | $46.55 | 900 |
| 2024-03-13 | 46.68 | $46.70 | 102 |
| 2024-03-12 | 46.68 | $46.74 | 300 |
| 2024-03-11 | 46.66 | $46.91 | 520 |
| 2024-03-08 | 46.60 | $46.97 | 139 |
| 2024-03-07 | 46.53 | $46.87 | 401 |
| 2024-03-06 | 46.46 | $46.81 | 200 |
| 2024-03-05 | 46.39 | $46.66 | 100 |
| 2024-03-04 | 46.35 | $46.47 | 300 |
| 2024-03-01 | 46.34 | $46.47 | 1101 |
| 2024-02-29 | 46.33 | $46.37 | 100 |
| 2024-02-28 | 46.34 | $46.28 | 200 |
| 2024-02-27 | 46.37 | $46.17 | 100 |
| 2024-02-26 | 46.43 | $46.40 | 100 |
| 2024-02-23 | 46.45 | $46.57 | 309 |
| 2024-02-22 | 46.44 | $46.29 | 315 |
| 2024-02-21 | 46.49 | $46.36 | 605 |
| 2024-02-20 | 46.53 | $46.52 | 800 |
| 2024-02-16 | 46.55 | $46.42 | 110 |
| 2024-02-15 | 46.59 | $46.47 | 100 |
| 2024-02-14 | 46.63 | $46.37 | 619 |
| 2024-02-13 | 46.69 | $46.19 | 1142 |
| 2024-02-12 | 46.80 | $46.65 | 100 |
| 2024-02-09 | 46.84 | $46.64 | 100 |
| 2024-02-08 | 46.88 | $46.64 | 100 |
| 2024-02-07 | 46.93 | $46.76 | 136 |
| 2024-02-06 | 46.96 | $46.74 | 1136 |
| 2024-02-05 | 47.00 | $46.73 | 100 |
| 2024-02-02 | 47.04 | $47.13 | 300 |
| 2024-02-01 | 47.01 | $47.30 | 700 |
| 2024-01-31 | 46.94 | $47.13 | 1016 |
| 2024-01-30 | 46.90 | $46.89 | 115 |
| 2024-01-29 | 46.89 | $46.77 | 100 |
| 2024-01-26 | 46.91 | $46.78 | 100 |
| 2024-01-25 | 46.93 | $46.75 | 100 |
| 2024-01-24 | 46.96 | $46.68 | 100 |
| 2024-01-23 | 47.01 | $46.72 | 247 |
| 2024-01-22 | 47.06 | $46.85 | 301 |
| 2024-01-19 | 47.09 | $46.66 | 102 |
| 2024-01-18 | 47.16 | $46.79 | 100 |
| 2024-01-17 | 47.21 | $46.75 | 142 |
| 2024-01-16 | 47.28 | $46.83 | 100 |
| 2024-01-12 | 47.35 | $47.16 | 1700 |
| 2024-01-11 | 47.35 | $47.17 | 202 |
| 2024-01-10 | 47.34 | $46.99 | 100 |
| 2024-01-09 | 47.38 | $46.97 | 200 |
| 2024-01-08 | 47.42 | $46.96 | 100 |
| 2024-01-05 | 47.46 | $46.79 | 100 |
| 2024-01-04 | 47.55 | $46.98 | 100 |
| 2024-01-03 | 47.60 | $47.11 | 200 |
| 2024-01-02 | 47.64 | $47.18 | 200 |
| 2023-12-29 | 47.66 | $47.34 | 336 |
| 2023-12-28 | 47.65 | $47.63 | 203 |
| 2023-12-27 | 47.57 | $47.62 | 239 |
| 2023-12-26 | 47.47 | $47.50 | 324 |
| 2023-12-22 | 47.38 | $47.37 | 418 |
| 2023-12-21 | 47.30 | $47.49 | 437 |
| 2023-12-20 | 47.18 | $47.40 | 604 |
| 2023-12-19 | 47.05 | $47.22 | 100 |
| 2023-12-18 | 46.94 | $47.16 | 203 |
| 2023-12-15 | 46.82 | $47.20 | 300 |
| 2023-12-14 | 46.66 | $47.32 | 212 |
| 2023-12-13 | 46.45 | $46.88 | 213 |
| 2023-12-12 | 46.30 | $46.21 | 400 |
| 2023-12-11 | 46.26 | $46.32 | 1815 |
| 2023-12-08 | 46.19 | $46.13 | 25228 |
| 2023-12-07 | 46.15 | $46.41 | 313 |
| 2023-12-06 | 46.03 | $46.35 | 200 |
| 2023-12-05 | 45.91 | $46.14 | 100 |
| 2023-12-04 | 45.81 | $45.99 | 235 |
| 2023-12-01 | 45.72 | $46.11 | 1101 |
| 2023-11-30 | 45.59 | $45.74 | 100 |
| 2023-11-29 | 45.51 | $45.81 | 100 |
| 2023-11-28 | 45.41 | $45.55 | 117 |
| 2023-11-27 | 45.34 | $45.64 | 600 |
| 2023-11-24 | 45.24 | $45.28 | 100 |
| 2023-11-22 | 45.20 | $45.45 | 100 |
| 2023-11-21 | 45.12 | $45.38 | 442 |
| 2023-11-20 | 45.03 | $45.39 | 100 |
| 2023-11-17 | 44.93 | $45.28 | 100 |
| 2023-11-16 | 44.83 | $45.20 | 200 |
| 2023-11-15 | 44.73 | $45.07 | 100 |
| 2023-11-14 | 44.65 | $45.32 | 105 |
| 2023-11-13 | 44.50 | $44.59 | 101 |
| 2023-11-10 | 44.47 | $44.73 | 205 |
| 2023-11-09 | 44.41 | $44.74 | 2000 |
| 2023-11-08 | 44.34 | $45.07 | 109 |
| 2023-11-07 | 44.20 | $44.79 | 100 |
| 2023-11-06 | 44.08 | $44.60 | 800 |
| 2023-11-03 | 43.99 | $44.91 | 100 |
| 2023-11-02 | 43.82 | $44.51 | 215 |
| 2023-11-01 | 43.71 | $44.05 | 100 |
| 2023-10-31 | 43.68 | $43.72 | 100 |
| 2023-10-30 | 43.71 | $43.85 | 100 |
| 2023-10-27 | 43.73 | $43.83 | 100 |
| 2023-10-26 | 43.76 | $44.01 | 100 |
| 2023-10-25 | 43.75 | $43.72 | 100 |
| 2023-10-24 | 43.81 | $43.99 | 100 |
| 2023-10-23 | 43.82 | $43.90 | 300 |
| 2023-10-20 | 43.86 | $43.72 | 100 |
| 2023-10-19 | 43.94 | $43.60 | 126 |
| 2023-10-18 | 44.07 | $43.80 | 100 |
| 2023-10-17 | 44.17 | $44.04 | 103 |
| 2023-10-16 | 44.24 | $44.29 | 100 |
| 2023-10-13 | 44.28 | $44.50 | — |
| 2023-10-12 | 44.27 | $44.32 | 100 |
| 2023-10-11 | 44.31 | $44.64 | 100 |
| 2023-10-10 | 44.29 | $44.50 | 100 |
| 2023-10-09 | 44.30 | $44.52 | 2 |
| 2023-10-06 | 44.30 | $44.18 | 100 |
| 2023-10-05 | 44.38 | $44.24 | 24 |
| 2023-10-04 | 44.47 | $44.20 | 1426 |
| 2023-10-03 | 44.58 | $44.02 | 100 |
| 2023-10-02 | 44.75 | $44.41 | 500 |
| 2023-09-29 | 44.86 | $44.66 | 100 |
| 2023-09-28 | 44.94 | $44.70 | 107 |
| 2023-09-27 | 45.03 | $44.56 | 100 |
| 2023-09-26 | 45.16 | $44.87 | 100 |
| 2023-09-25 | 45.26 | $44.97 | 100 |
| 2023-09-22 | 45.34 | $45.22 | 100 |
| 2023-09-21 | 45.39 | $45.15 | 100 |
| 2023-09-20 | 45.47 | $45.45 | 100 |
| 2023-09-19 | 45.49 | $45.44 | 100 |
| 2023-09-18 | 45.52 | $45.54 | 100 |
| 2023-09-15 | 45.53 | $45.54 | 100 |
| 2023-09-14 | 45.55 | $45.60 | — |
| 2023-09-13 | 45.56 | $45.64 | 100 |
| 2023-09-12 | 45.56 | $45.58 | 100 |
| 2023-09-11 | 45.58 | $45.58 | 100 |
| 2023-09-08 | 45.60 | $45.66 | 100 |
| 2023-09-07 | 45.60 | $45.58 | 100 |
| 2023-09-06 | 45.63 | $45.51 | 100 |
| 2023-09-05 | 45.68 | $45.58 | 409 |
| 2023-09-01 | 45.72 | $45.82 | 100 |
| 2023-08-31 | 45.72 | $45.98 | 100 |
| 2023-08-30 | 45.68 | $45.92 | 100 |
| 2023-08-29 | 45.65 | $45.99 | 300 |
| 2023-08-28 | 45.61 | $45.88 | 101 |
| 2023-08-25 | 45.58 | $45.70 | 100 |
| 2023-08-24 | 45.58 | $45.70 | 100 |
| 2023-08-23 | 45.59 | $45.88 | 201 |
| 2023-08-22 | 45.57 | $45.40 | — |
| 2023-08-21 | 45.64 | $45.38 | 1000 |
| 2023-08-18 | 45.73 | $45.63 | 412 |
| 2023-08-17 | 45.79 | $45.48 | 100 |
| 2023-08-16 | 45.88 | $45.61 | 900 |
| 2023-08-15 | 45.97 | $45.76 | 910 |
| 2023-08-14 | 46.04 | $45.82 | — |
| 2023-08-11 | 46.11 | $45.89 | 1006 |
| 2023-08-10 | 46.17 | $46.05 | 800 |
| 2023-08-09 | 46.22 | $46.34 | 1400 |
| 2023-08-08 | 46.21 | $46.25 | 300 |
| 2023-08-07 | 46.22 | $46.11 | 225 |
| 2023-08-04 | 46.26 | $46.19 | 224 |
| 2023-08-03 | 46.30 | $45.79 | 100 |
| 2023-08-02 | 46.42 | $46.07 | 100 |
| 2023-08-01 | 46.51 | $46.26 | 100 |
| 2023-07-31 | 46.57 | $46.51 | 137 |
| 2023-07-28 | 46.58 | $46.39 | 100 |
| 2023-07-27 | 46.63 | $46.28 | 100 |
| 2023-07-26 | 46.70 | $46.78 | 320 |
| 2023-07-25 | 46.68 | $46.65 | 100 |
| 2023-07-24 | 46.69 | $46.75 | 107 |
| 2023-07-21 | 46.68 | $46.75 | 325 |
| 2023-07-20 | 46.66 | $46.76 | 415 |
| 2023-07-19 | 46.64 | $46.99 | 134 |
| 2023-07-18 | 46.57 | $46.82 | 100 |
| 2023-07-17 | 46.52 | $46.77 | 109 |
| 2023-07-14 | 46.47 | $46.72 | 100 |
| 2023-07-13 | 46.43 | $46.94 | 102 |
| 2023-07-12 | 46.34 | $46.63 | 102 |
| 2023-07-11 | 46.30 | $46.28 | 401 |
| 2023-07-10 | 46.32 | $46.12 | 100 |
| 2023-07-07 | 46.39 | $46.04 | 300 |
| 2023-07-06 | 46.48 | $46.05 | 100 |
| 2023-07-05 | 46.59 | $46.32 | 100 |
| 2023-07-03 | 46.65 | $46.57 | 537 |
| 2023-06-30 | 46.68 | $46.65 | 144 |
| 2023-06-29 | 46.69 | $46.45 | 100 |
| 2023-06-28 | 46.75 | $46.78 | 133 |
| 2023-06-27 | 46.75 | $46.85 | 200 |
| 2023-06-26 | 46.73 | $46.87 | 1400 |
| 2023-06-23 | 46.71 | $46.82 | 114 |
| 2023-06-22 | 46.69 | $46.68 | 100 |
| 2023-06-21 | 46.71 | $46.86 | 100 |
| 2023-06-20 | 46.68 | $46.87 | 229 |
| 2023-06-16 | 46.65 | $46.83 | 300 |
| 2023-06-15 | 46.63 | $46.89 | 103 |
| 2023-06-14 | 46.58 | $46.62 | 100 |
| 2023-06-13 | 46.59 | $46.56 | 100 |
| 2023-06-12 | 46.62 | $46.77 | 101 |
| 2023-06-09 | 46.60 | $46.68 | 205 |
| 2023-06-08 | 46.61 | $46.70 | — |
| 2023-06-07 | 46.61 | $46.55 | 100 |
| 2023-06-06 | 46.64 | $46.77 | 800 |
| 2023-06-05 | 46.63 | $46.70 | 100 |
| 2023-06-02 | 46.64 | $46.71 | 100 |
| 2023-06-01 | 46.64 | $46.88 | — |
| 2023-05-31 | 46.62 | $46.72 | 112 |
| 2023-05-30 | 46.62 | $46.53 | — |
| 2023-05-26 | 46.67 | $46.37 | 102 |
| 2023-05-25 | 46.75 | $46.44 | 118 |
| 2023-05-24 | 46.84 | $46.60 | 100 |
| 2023-05-23 | 46.91 | $46.68 | 100 |
| 2023-05-22 | 46.98 | $46.76 | — |
| 2023-05-19 | 47.04 | $46.72 | — |
| 2023-05-18 | 47.12 | $46.79 | 100 |
| 2023-05-17 | 47.19 | $46.94 | — |
| 2023-05-16 | 47.25 | $47.00 | — |
| 2023-05-15 | 47.30 | $47.14 | 100 |
| 2023-05-12 | 47.34 | $47.27 | 100 |
| 2023-05-11 | 47.35 | $47.48 | 211 |
| 2023-05-10 | 47.32 | $47.36 | 120 |
| 2023-05-09 | 47.31 | $47.08 | — |
| 2023-05-08 | 47.35 | $47.14 | 100 |
| 2023-05-05 | 47.39 | $47.33 | 738 |
| 2023-05-04 | 47.40 | $47.41 | — |
| 2023-05-03 | 47.39 | $47.49 | 100 |
| 2023-05-02 | 47.36 | $47.37 | 304 |
| 2023-05-01 | 47.35 | $47.00 | 101 |
| 2023-04-28 | 47.42 | $47.46 | 306 |
| 2023-04-27 | 47.40 | $47.26 | — |
| 2023-04-26 | 47.42 | $47.37 | 100 |
| 2023-04-25 | 47.42 | $47.66 | 237 |
| 2023-04-24 | 47.36 | $47.41 | 100 |
| 2023-04-21 | 47.34 | $47.24 | 100 |
| 2023-04-20 | 47.35 | $47.23 | — |
| 2023-04-19 | 47.37 | $47.10 | 247 |
| 2023-04-18 | 47.41 | $47.18 | 100 |
| 2023-04-17 | 47.45 | $47.13 | — |
| 2023-04-14 | 47.50 | $47.33 | 100 |
| 2023-04-13 | 47.52 | $47.51 | — |
| 2023-04-12 | 47.50 | $47.49 | — |
| 2023-04-11 | 47.48 | $47.46 | — |
| 2023-04-10 | 47.46 | $47.44 | 100 |
| 2023-04-06 | 47.44 | $47.76 | — |
| 2023-04-05 | 47.35 | $47.69 | 212 |
| 2023-04-04 | 47.26 | $47.59 | 100 |
| 2023-04-03 | 47.17 | $47.42 | 100 |
| 2023-03-31 | 47.11 | $47.25 | 100 |
| 2023-03-30 | 47.07 | $47.01 | 149 |
| 2023-03-29 | 47.07 | $46.89 | — |
| 2023-03-28 | 47.10 | $47.03 | — |
| 2023-03-27 | 47.11 | $47.06 | 101 |
| 2023-03-24 | 47.11 | $47.45 | 100 |
| 2023-03-23 | 47.03 | $47.44 | — |
| 2023-03-22 | 46.93 | $47.37 | — |
| 2023-03-21 | 46.84 | $47.02 | — |
| 2023-03-20 | 46.80 | $47.13 | — |
| 2023-03-17 | 46.73 | $47.26 | 100 |
| 2023-03-16 | 46.63 | $46.99 | 100 |
| 2023-03-15 | 46.57 | $47.00 | 100 |
| 2023-03-14 | 46.50 | $46.85 | 301 |
| 2023-03-13 | 46.45 | $46.99 | 30 |
| 2023-03-10 | 46.36 | $46.80 | 100 |
| 2023-03-09 | 46.30 | $46.40 | — |
| 2023-03-08 | 46.31 | $46.34 | 501 |
| 2023-03-07 | 46.34 | $46.40 | 100 |
| 2023-03-06 | 46.37 | $46.42 | 1114 |
| 2023-03-03 | 46.40 | $46.44 | 100 |
| 2023-03-02 | 46.43 | $46.12 | 100 |
| 2023-03-01 | 46.54 | $46.29 | 431 |
| 2023-02-28 | 46.63 | $46.44 | 508 |
| 2023-02-27 | 46.70 | $46.44 | 100 |
| 2023-02-24 | 46.79 | $46.38 | 223 |
| 2023-02-23 | 46.90 | $46.74 | 100 |
| 2023-02-22 | 46.96 | $46.56 | 104 |
| 2023-02-21 | 47.07 | $46.43 | 400 |
| 2023-02-17 | 47.22 | $46.89 | 100 |
| 2023-02-16 | 47.30 | $46.80 | 50407 |
| 2023-02-15 | 47.41 | $46.97 | 100 |
| 2023-02-14 | 47.51 | $47.12 | 50002 |
| 2023-02-13 | 47.59 | $47.21 | — |
| 2023-02-10 | 47.66 | $47.15 | 100 |
| 2023-02-09 | 47.76 | $47.39 | 100 |
| 2023-02-08 | 47.82 | $47.51 | 100 |
| 2023-02-07 | 47.86 | $47.49 | 100 |
| 2023-02-06 | 47.91 | $47.60 | 100 |
| 2023-02-03 | 47.95 | $47.81 | 804 |
| 2023-02-02 | 47.95 | $48.15 | 100 |
| 2023-02-01 | 47.87 | $48.06 | 102 |
| 2023-01-31 | 47.80 | $47.68 | 6 |
| 2023-01-30 | 47.80 | $47.58 | 100 |
| 2023-01-27 | 47.82 | $47.67 | — |
| 2023-01-26 | 47.81 | $47.86 | 100 |
| 2023-01-25 | 47.77 | $47.86 | 100 |
| 2023-01-24 | 47.72 | $47.82 | 100 |
| 2023-01-23 | 47.66 | $47.66 | 100 |
| 2023-01-20 | 47.63 | $47.74 | 1140 |
| 2023-01-19 | 47.58 | $47.93 | 110 |
| 2023-01-18 | 47.47 | $47.99 | 100 |
| 2023-01-17 | 47.34 | $47.61 | 705 |
| 2023-01-13 | 47.26 | $47.66 | 215 |
| 2023-01-12 | 47.15 | $47.75 | 100 |
| 2023-01-11 | 47.02 | $47.39 | 400 |
| 2023-01-10 | 46.93 | $47.16 | 100 |
| 2023-01-09 | 46.88 | $47.30 | 100 |
| 2023-01-06 | 46.79 | $47.13 | — |
| 2023-01-05 | 46.72 | $46.70 | 100 |
| 2023-01-04 | 46.74 | $46.67 | 100 |
| 2023-01-03 | 46.76 | $46.35 | 1000 |
| 2022-12-30 | 46.86 | $46.21 | 14 |
| 2022-12-29 | 46.99 | $46.35 | — |
| 2022-12-28 | 47.12 | $46.11 | 403 |
| 2022-12-27 | 47.33 | $46.57 | 401 |
| 2022-12-23 | 47.46 | $46.94 | 700 |
| 2022-12-22 | 47.54 | $47.12 | 100 |
| 2022-12-21 | 47.60 | $47.13 | — |
| 2022-12-20 | 47.65 | $47.09 | 100 |
| 2022-12-19 | 47.72 | $47.40 | 330 |
| 2022-12-16 | 47.74 | $47.69 | 236 |
| 2022-12-15 | 47.69 | $47.78 | — |
| 2022-12-14 | 47.62 | $47.74 | 620 |
| 2022-12-13 | 47.54 | $47.70 | 700 |
| 2022-12-12 | 47.45 | $47.33 | 400 |
| 2022-12-09 | 47.42 | $47.35 | 409 |
| 2022-12-08 | 47.38 | $47.67 | 400 |
| 2022-12-07 | 47.26 | $47.69 | 1420 |
| 2022-12-06 | 47.12 | $47.26 | 302 |
| 2022-12-05 | 47.04 | $47.17 | 415 |
| 2022-12-02 | 46.97 | $47.43 | 111 |
| 2022-12-01 | 46.83 | $47.36 | — |
| 2022-11-30 | 46.68 | $46.86 | 100 |
| 2022-11-29 | 46.61 | $46.59 | 2632 |
| 2022-11-28 | 46.59 | $46.59 | 746 |
| 2022-11-25 | 46.55 | $47.01 | 100 |
| 2022-11-23 | 46.43 | $46.97 | — |
| 2022-11-22 | 46.28 | $46.73 | 100 |
| 2022-11-21 | 46.17 | $46.46 | 200 |
| 2022-11-18 | 46.09 | $46.45 | 101 |
| 2022-11-17 | 46.01 | $46.53 | — |
| 2022-11-16 | 45.89 | $46.72 | 100 |
| 2022-11-15 | 45.71 | $46.46 | — |
| 2022-11-14 | 45.56 | $46.19 | 100 |
| 2022-11-11 | 45.44 | $46.26 | 100 |
| 2022-11-10 | 45.29 | $46.24 | 100 |
| 2022-11-09 | 45.12 | $45.30 | 100 |
| 2022-11-08 | 45.13 | $45.40 | 100 |
| 2022-11-07 | 45.12 | $45.20 | 100 |
| 2022-11-04 | 45.14 | $45.37 | 100 |
| 2022-11-03 | 45.14 | $45.34 | 101 |
| 2022-11-02 | 45.15 | $45.48 | 322 |
| 2022-11-01 | 45.14 | $45.58 | — |
| 2022-10-31 | 45.10 | $45.41 | 242 |
| 2022-10-28 | 45.09 | $45.62 | 500 |
| 2022-10-27 | 45.05 | $45.62 | 110 |
| 2022-10-26 | 45.00 | $45.56 | — |
| 2022-10-25 | 44.96 | $45.35 | — |
| 2022-10-24 | 44.96 | $44.91 | 220 |
| 2022-10-21 | 45.05 | $44.97 | 202 |
| 2022-10-20 | 45.16 | $44.91 | 344 |
| 2022-10-19 | 45.29 | $45.17 | 100 |
| 2022-10-18 | 45.40 | $45.57 | 100 |
| 2022-10-17 | 45.45 | $45.52 | 100 |
| 2022-10-14 | 45.52 | $45.39 | 115 |
| 2022-10-13 | 45.63 | $45.67 | — |
| 2022-10-12 | 45.70 | $45.72 | 100 |
| 2022-10-11 | 45.78 | $45.65 | 200 |
| 2022-10-10 | 45.89 | $45.67 | — |
| 2022-10-07 | 46.02 | $45.99 | 300 |
| 2022-10-06 | 46.11 | $46.24 | — |
| 2022-10-05 | 46.16 | $46.31 | 201 |
| 2022-10-04 | 46.21 | $46.67 | 100 |
| 2022-10-03 | 46.19 | $46.40 | — |
| 2022-09-30 | 46.23 | $46.04 | 100 |
| 2022-09-29 | 46.37 | $46.16 | 218 |
| 2022-09-28 | 46.50 | $46.37 | 101 |
| 2022-09-27 | 46.61 | $45.86 | 110 |
| 2022-09-26 | 46.85 | $46.15 | 122 |
| 2022-09-23 | 47.07 | $46.72 | 100 |
| 2022-09-22 | 47.21 | $46.89 | 100 |
| 2022-09-21 | 47.35 | $47.26 | 101 |
| 2022-09-20 | 47.43 | $47.20 | 221 |
| 2022-09-19 | 47.53 | $47.42 | 100 |
| 2022-09-16 | 47.61 | $47.46 | — |
| 2022-09-15 | 47.70 | $47.56 | 108 |
| 2022-09-14 | 47.79 | $47.67 | — |
| 2022-09-13 | 47.86 | $47.56 | 100 |
| 2022-09-12 | 47.98 | $47.90 | — |
| 2022-09-09 | 48.04 | $47.97 | 105 |
| 2022-09-08 | 48.10 | $47.94 | 100 |
| 2022-09-07 | 48.18 | $47.99 | 100 |
| 2022-09-06 | 48.27 | $47.70 | 306 |
| 2022-09-02 | 48.43 | $48.10 | 100 |
| 2022-09-01 | 48.54 | $47.94 | 800 |
| 2022-08-31 | 48.69 | $48.21 | 414 |
| 2022-08-30 | 48.82 | $48.40 | 200 |
| 2022-08-29 | 48.93 | $48.51 | 100 |
| 2022-08-26 | 49.03 | $48.83 | 100 |
| 2022-08-25 | 49.09 | $48.88 | 100 |
| 2022-08-24 | 49.14 | $48.64 | 100 |
| 2022-08-23 | 49.25 | $48.78 | — |
| 2022-08-22 | 49.35 | $48.84 | 100 |
| 2022-08-19 | 49.46 | $48.94 | 600 |
| 2022-08-18 | 49.56 | $49.38 | 10 |
| 2022-08-17 | 49.58 | $49.28 | 201 |
| 2022-08-16 | 49.62 | $49.54 | 406 |
| 2022-08-15 | 49.62 | $49.65 | 100 |
| 2022-08-12 | 49.59 | $49.56 | — |
| 2022-08-11 | 49.57 | $49.25 | 530 |
| 2022-08-10 | 49.62 | $49.58 | 100 |
| 2022-08-09 | 49.60 | $49.39 | 100 |
| 2022-08-08 | 49.62 | $49.50 | 200 |
| 2022-08-05 | 49.62 | $49.35 | 400 |
| 2022-08-04 | 49.65 | $49.78 | 100 |
| 2022-08-03 | 49.59 | $49.72 | 100 |
| 2022-08-02 | 49.53 | $49.50 | 411 |
| 2022-08-01 | 49.51 | $49.98 | 117 |
| 2022-07-29 | 49.38 | $49.79 | 100 |
| 2022-07-28 | 49.26 | $49.66 | — |
| 2022-07-27 | 49.16 | $49.40 | 100 |
| 2022-07-26 | 49.09 | $49.42 | — |
| 2022-07-25 | 49.01 | $49.42 | 100 |
| 2022-07-22 | 48.91 | $49.53 | — |
| 2022-07-21 | 48.78 | $49.15 | — |
| 2022-07-20 | 48.70 | $48.85 | — |
| 2022-07-19 | 48.68 | $48.81 | — |
| 2022-07-18 | 48.66 | $48.87 | 100 |
| 2022-07-15 | 48.62 | $48.91 | — |
| 2022-07-14 | 48.57 | $48.78 | — |
| 2022-07-13 | 48.54 | $48.88 | 100 |
| 2022-07-12 | 48.49 | $48.81 | 100 |
| 2022-07-11 | 48.44 | $48.70 | — |
| 2022-07-08 | 48.41 | $48.48 | 100 |
| 2022-07-07 | 48.42 | $48.61 | 100 |
| 2022-07-06 | 48.41 | $48.71 | 1400 |
| 2022-07-05 | 48.38 | $48.93 | 100 |
| 2022-07-01 | 48.30 | $48.77 | 100 |
| 2022-06-30 | 48.24 | $48.58 | 100 |
| 2022-06-29 | 48.21 | $48.36 | 100 |
| 2022-06-28 | 48.22 | $48.17 | — |
| 2022-06-27 | 48.28 | $48.33 | 100 |
| 2022-06-24 | 48.32 | $48.51 | — |
| 2022-06-23 | 48.34 | $48.63 | 100 |
| 2022-06-22 | 48.33 | $48.39 | 100 |
| 2022-06-21 | 48.37 | $48.08 | 200 |
| 2022-06-17 | 48.48 | $48.24 | 100 |
| 2022-06-16 | 48.59 | $48.24 | 518 |
| 2022-06-15 | 48.71 | $48.21 | 100 |
| 2022-06-14 | 48.86 | $47.74 | 100 |
| 2022-06-13 | 49.14 | $48.07 | 100 |
| 2022-06-10 | 49.39 | $48.89 | 100 |
| 2022-06-09 | 49.52 | $49.28 | 100 |
| 2022-06-08 | 49.58 | $49.37 | 100 |
| 2022-06-07 | 49.63 | $49.52 | 100 |
| 2022-06-06 | 49.66 | $49.41 | 100 |
| 2022-06-03 | 49.71 | $49.63 | — |
| 2022-06-02 | 49.73 | $49.80 | — |
| 2022-06-01 | 49.72 | $49.71 | 200 |
| 2022-05-31 | 49.72 | $49.84 | 100 |
| 2022-05-27 | 49.70 | $50.13 | 100 |
| 2022-05-26 | 49.61 | $49.90 | — |
| 2022-05-25 | 49.56 | $49.95 | 100 |
| 2022-05-24 | 49.48 | $49.77 | — |
| 2022-05-23 | 49.44 | $49.45 | 100 |
| 2022-05-20 | 49.46 | $49.64 | — |
| 2022-05-19 | 49.44 | $49.54 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.70
2025-11-20
Close Price
$47.76
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.69
Average
46.94
Maximum
49.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 47.70 | $47.76 | — |
| 2025-11-19 | 47.70 | $47.76 | — |
| 2025-11-18 | 47.71 | $47.76 | — |
| 2025-11-17 | 47.71 | $47.76 | — |
| 2025-11-14 | 47.73 | $47.76 | — |
| 2025-11-13 | 47.74 | $47.76 | 1500 |
| 2025-11-12 | 47.76 | $47.83 | 3246 |
| 2025-11-11 | 47.77 | $47.83 | 8800 |
| 2025-11-10 | 47.77 | $47.77 | 2300 |
| 2025-11-07 | 47.80 | $47.85 | 4000 |
| 2025-11-06 | 47.81 | $47.94 | 826 |
| 2025-11-05 | 47.80 | $47.62 | 1800 |
| 2025-11-04 | 47.89 | $47.78 | 1300 |
| 2025-11-03 | 47.95 | $47.80 | 1439 |
| 2025-10-31 | 48.01 | $47.80 | 1000 |
| 2025-10-30 | 48.09 | $47.72 | 800 |
| 2025-10-29 | 48.21 | $48.08 | 6300 |
| 2025-10-28 | 48.24 | $48.24 | 4022 |
| 2025-10-27 | 48.23 | $48.14 | 8000 |
| 2025-10-24 | 48.24 | $48.17 | 2220 |
| 2025-10-23 | 48.25 | $48.19 | 1200 |
| 2025-10-22 | 48.25 | $48.20 | 3317 |
| 2025-10-21 | 48.25 | $48.17 | 24500 |
| 2025-10-20 | 48.25 | $48.29 | 1900 |
| 2025-10-17 | 48.21 | $48.25 | 3600 |
| 2025-10-16 | 48.17 | $48.29 | 10021 |
| 2025-10-15 | 48.11 | $48.27 | 7300 |
| 2025-10-14 | 48.04 | $48.40 | 16500 |
| 2025-10-13 | 47.91 | $48.06 | 408 |
| 2025-10-10 | 47.87 | $47.93 | 200 |
| 2025-10-09 | 47.85 | $47.78 | 11400 |
| 2025-10-08 | 47.88 | $47.80 | 100 |
| 2025-10-07 | 47.91 | $48.06 | 5604 |
| 2025-10-06 | 47.86 | $47.73 | 500 |
| 2025-10-03 | 47.90 | $47.89 | 2000 |
| 2025-10-02 | 47.90 | $47.93 | 202 |
| 2025-10-01 | 47.89 | $47.82 | 500 |
| 2025-09-30 | 47.91 | $47.89 | 5345 |
| 2025-09-29 | 47.91 | $47.74 | 400 |
| 2025-09-26 | 47.95 | $47.78 | 200 |
| 2025-09-25 | 47.99 | $47.77 | 238 |
| 2025-09-24 | 48.05 | $47.86 | 100 |
| 2025-09-23 | 48.08 | $47.96 | 208 |
| 2025-09-22 | 48.08 | $47.86 | 500 |
| 2025-09-19 | 48.12 | $47.90 | 100 |
| 2025-09-18 | 48.14 | $47.93 | 100 |
| 2025-09-17 | 48.16 | $48.03 | 1214 |
| 2025-09-16 | 48.15 | $48.13 | 230 |
| 2025-09-15 | 48.09 | $48.08 | 3736 |
| 2025-09-12 | 48.04 | $48.06 | 100 |
| 2025-09-11 | 47.98 | $48.10 | 100 |
| 2025-09-10 | 47.88 | $48.00 | 921 |
| 2025-09-09 | 47.80 | $47.96 | 2700 |
| 2025-09-08 | 47.70 | $48.05 | 2540 |
| 2025-09-05 | 47.55 | $47.91 | 1235 |
| 2025-09-04 | 47.42 | $47.53 | 1000 |
| 2025-09-03 | 47.37 | $47.40 | 548 |
| 2025-09-02 | 47.35 | $47.19 | 400 |
| 2025-08-29 | 47.39 | $47.38 | 200 |
| 2025-08-28 | 47.38 | $47.31 | 201 |
| 2025-08-27 | 47.38 | $47.48 | 100 |
| 2025-08-26 | 47.34 | $47.42 | 100 |
| 2025-08-25 | 47.30 | $47.23 | 300 |
| 2025-08-22 | 47.31 | $47.41 | 400 |
| 2025-08-21 | 47.27 | $47.13 | 3307 |
| 2025-08-20 | 47.30 | $47.31 | 3621 |
| 2025-08-19 | 47.28 | $47.22 | 100 |
| 2025-08-18 | 47.29 | $47.11 | 3917 |
| 2025-08-15 | 47.33 | $47.35 | 3917 |
| 2025-08-14 | 47.31 | $47.25 | 400 |
| 2025-08-13 | 47.30 | $47.37 | 107 |
| 2025-08-12 | 47.26 | $47.22 | 206 |
| 2025-08-11 | 47.25 | $47.22 | 117 |
| 2025-08-08 | 47.25 | $47.20 | 400 |
| 2025-08-07 | 47.24 | $47.33 | 200 |
| 2025-08-06 | 47.19 | $47.34 | 100 |
| 2025-08-05 | 47.12 | $47.17 | 300 |
| 2025-08-04 | 47.09 | $47.23 | 100 |
| 2025-08-01 | 47.04 | $47.26 | 300 |
| 2025-07-31 | 46.96 | $46.87 | 308 |
| 2025-07-30 | 46.99 | $46.90 | 545 |
| 2025-07-29 | 47.02 | $47.14 | 700 |
| 2025-07-28 | 46.97 | $46.94 | 100 |
| 2025-07-25 | 46.98 | $47.05 | 100 |
| 2025-07-24 | 46.96 | $46.95 | 415 |
| 2025-07-23 | 46.96 | $46.99 | 3600 |
| 2025-07-22 | 46.94 | $47.11 | 4302 |
| 2025-07-21 | 46.89 | $47.04 | 441 |
| 2025-07-18 | 46.85 | $46.88 | 3048 |
| 2025-07-17 | 46.85 | $46.72 | 517 |
| 2025-07-16 | 46.90 | $46.70 | 325 |
| 2025-07-15 | 46.97 | $46.72 | 920 |
| 2025-07-14 | 47.04 | $46.91 | 400 |
| 2025-07-11 | 47.07 | $46.89 | 100 |
| 2025-07-10 | 47.12 | $47.00 | 234 |
| 2025-07-09 | 47.13 | $47.02 | 100 |
| 2025-07-08 | 47.14 | $46.95 | 1904 |
| 2025-07-07 | 47.17 | $46.92 | 11621 |
| 2025-07-03 | 47.22 | $47.09 | 318 |
| 2025-07-02 | 47.22 | $47.13 | 225 |
| 2025-07-01 | 47.20 | $47.18 | 200 |
| 2025-06-30 | 47.16 | $47.23 | 100 |
| 2025-06-27 | 47.09 | $46.99 | 100 |
| 2025-06-26 | 47.09 | $47.21 | 122 |
| 2025-06-25 | 47.00 | $47.07 | 100 |
| 2025-06-24 | 46.94 | $47.05 | 438 |
| 2025-06-23 | 46.88 | $46.98 | 100 |
| 2025-06-20 | 46.81 | $46.88 | 100 |
| 2025-06-18 | 46.77 | $46.78 | 100 |
| 2025-06-17 | 46.74 | $46.80 | 2541 |
| 2025-06-16 | 46.70 | $46.64 | 100 |
| 2025-06-13 | 46.70 | $46.65 | 500 |
| 2025-06-12 | 46.70 | $46.94 | 147 |
| 2025-06-11 | 46.60 | $46.72 | 711 |
| 2025-06-10 | 46.55 | $46.59 | 906 |
| 2025-06-09 | 46.53 | $46.46 | 400 |
| 2025-06-06 | 46.55 | $46.53 | 731 |
| 2025-06-05 | 46.55 | $46.65 | 1100 |
| 2025-06-04 | 46.52 | $46.72 | 100 |
| 2025-06-03 | 46.45 | $46.53 | 100 |
| 2025-06-02 | 46.43 | $46.44 | 100 |
| 2025-05-30 | 46.43 | $46.52 | 1322 |
| 2025-05-29 | 46.41 | $46.72 | 6800 |
| 2025-05-28 | 46.33 | $46.40 | 100 |
| 2025-05-27 | 46.33 | $46.45 | 249 |
| 2025-05-23 | 46.31 | $46.35 | 100 |
| 2025-05-22 | 46.32 | $46.25 | 800 |
| 2025-05-21 | 46.37 | $46.25 | 1300 |
| 2025-05-20 | 46.44 | $46.45 | 107 |
| 2025-05-19 | 46.46 | $46.54 | 403 |
| 2025-05-16 | 46.45 | $46.58 | 1100 |
| 2025-05-15 | 46.43 | $46.53 | 510 |
| 2025-05-14 | 46.42 | $46.30 | 400 |
| 2025-05-13 | 46.49 | $46.34 | 6400 |
| 2025-05-12 | 46.57 | $46.44 | 800 |
| 2025-05-09 | 46.62 | $46.53 | 700 |
| 2025-05-08 | 46.67 | $46.62 | 145 |
| 2025-05-07 | 46.69 | $46.76 | 1400 |
| 2025-05-06 | 46.68 | $46.57 | 800 |
| 2025-05-05 | 46.73 | $46.57 | 100 |
| 2025-05-02 | 46.78 | $46.64 | 100 |
| 2025-05-01 | 46.83 | $46.73 | 400 |
| 2025-04-30 | 46.86 | $47.00 | 414 |
| 2025-04-29 | 46.80 | $47.10 | 400 |
| 2025-04-28 | 46.71 | $46.85 | 500 |
| 2025-04-25 | 46.68 | $46.92 | 731 |
| 2025-04-24 | 46.61 | $47.02 | 4310 |
| 2025-04-23 | 46.51 | $46.66 | 300 |
| 2025-04-22 | 46.49 | $46.61 | 1814 |
| 2025-04-21 | 46.50 | $46.46 | 1330 |
| 2025-04-17 | 46.55 | $46.66 | 2133 |
| 2025-04-16 | 46.55 | $46.83 | 2900 |
| 2025-04-15 | 46.51 | $46.45 | 300 |
| 2025-04-14 | 46.57 | $46.65 | 16215 |
| 2025-04-11 | 46.59 | $46.26 | 400 |
| 2025-04-10 | 46.75 | $46.36 | 200 |
| 2025-04-09 | 46.90 | $46.89 | 11400 |
| 2025-04-08 | 46.92 | $46.41 | 6903 |
| 2025-04-07 | 47.10 | $46.71 | 2422 |
| 2025-04-04 | 47.23 | $47.51 | 6000 |
| 2025-04-03 | 47.12 | $47.30 | 519 |
| 2025-04-02 | 47.06 | $47.13 | 100 |
| 2025-04-01 | 47.04 | $47.10 | 200 |
| 2025-03-31 | 47.03 | $47.14 | 13441 |
| 2025-03-28 | 47.00 | $46.97 | 1700 |
| 2025-03-27 | 47.02 | $46.89 | 100 |
| 2025-03-26 | 47.07 | $46.93 | 400 |
| 2025-03-25 | 47.11 | $47.10 | 624 |
| 2025-03-24 | 47.11 | $46.98 | 148 |
| 2025-03-21 | 47.15 | $47.13 | 2522 |
| 2025-03-20 | 47.14 | $47.32 | 24100 |
| 2025-03-19 | 47.07 | $47.09 | 300 |
| 2025-03-18 | 47.07 | $47.05 | 100 |
| 2025-03-17 | 47.07 | $46.96 | 315 |
| 2025-03-14 | 47.10 | $46.86 | 500 |
| 2025-03-13 | 47.16 | $46.98 | 700 |
| 2025-03-12 | 47.20 | $46.85 | 2000 |
| 2025-03-11 | 47.29 | $47.07 | 1646 |
| 2025-03-10 | 47.33 | $47.22 | 825 |
| 2025-03-07 | 47.32 | $47.05 | 2433 |
| 2025-03-06 | 47.36 | $47.06 | 300 |
| 2025-03-05 | 47.41 | $47.22 | 2621 |
| 2025-03-04 | 47.41 | $47.36 | 2117 |
| 2025-03-03 | 47.36 | $47.41 | 3600 |
| 2025-02-28 | 47.28 | $47.44 | 335 |
| 2025-02-27 | 47.16 | $47.17 | 2038 |
| 2025-02-26 | 47.11 | $47.28 | 200 |
| 2025-02-25 | 47.00 | $47.19 | 426 |
| 2025-02-24 | 46.90 | $46.98 | 300 |
| 2025-02-21 | 46.84 | $46.93 | 210 |
| 2025-02-20 | 46.78 | $46.74 | 422 |
| 2025-02-19 | 46.76 | $46.66 | 500 |
| 2025-02-18 | 46.76 | $46.60 | 600 |
| 2025-02-14 | 46.78 | $46.83 | 400 |
| 2025-02-13 | 46.73 | $46.73 | 2500 |
| 2025-02-12 | 46.70 | $46.47 | 1600 |
| 2025-02-11 | 46.75 | $46.61 | 325 |
| 2025-02-10 | 46.75 | $46.69 | 2247 |
| 2025-02-07 | 46.73 | $46.64 | 700 |
| 2025-02-06 | 46.72 | $46.83 | 323 |
| 2025-02-05 | 46.65 | $46.86 | 1014 |
| 2025-02-04 | 46.54 | $46.64 | 100 |
| 2025-02-03 | 46.49 | $46.47 | 1000 |
| 2025-01-31 | 46.47 | $46.49 | 227 |
| 2025-01-30 | 46.44 | $46.56 | 100 |
| 2025-01-29 | 46.39 | $46.57 | 100 |
| 2025-01-28 | 46.32 | $46.57 | 1548 |
| 2025-01-27 | 46.23 | $46.54 | 100 |
| 2025-01-24 | 46.14 | $46.32 | 100 |
| 2025-01-23 | 46.09 | $46.33 | 532 |
| 2025-01-22 | 46.04 | $46.34 | 100 |
| 2025-01-21 | 45.98 | $46.42 | 900 |
| 2025-01-17 | 45.88 | $46.20 | 1300 |
| 2025-01-16 | 45.83 | $46.08 | 3614 |
| 2025-01-15 | 45.81 | $46.13 | 1424 |
| 2025-01-14 | 45.78 | $45.73 | 621 |
| 2025-01-13 | 45.88 | $45.76 | 1400 |
| 2025-01-10 | 46.00 | $45.96 | 1200 |
| 2025-01-08 | 46.08 | $46.09 | 231 |
| 2025-01-07 | 46.14 | $46.07 | 100 |
| 2025-01-06 | 46.23 | $46.25 | 700 |
| 2025-01-03 | 46.29 | $46.26 | 1115 |
| 2025-01-02 | 46.36 | $46.42 | 10000 |
| 2024-12-31 | 46.40 | $46.36 | 1100 |
| 2024-12-30 | 46.48 | $46.37 | 700 |
| 2024-12-27 | 46.56 | $46.42 | 11500 |
| 2024-12-26 | 46.66 | $46.58 | 4200 |
| 2024-12-24 | 46.73 | $46.63 | 5248 |
| 2024-12-23 | 46.81 | $46.59 | 3422 |
| 2024-12-20 | 46.91 | $46.80 | 1600 |
| 2024-12-19 | 46.97 | $46.55 | 4500 |
| 2024-12-18 | 47.13 | $46.74 | 4200 |
| 2024-12-17 | 47.26 | $46.99 | 306 |
| 2024-12-16 | 47.35 | $47.22 | 5200 |
| 2024-12-13 | 47.37 | $47.00 | 749 |
| 2024-12-12 | 47.48 | $47.14 | 4414 |
| 2024-12-11 | 47.55 | $47.23 | 519 |
| 2024-12-10 | 47.62 | $47.42 | 834 |
| 2024-12-09 | 47.63 | $47.81 | 2423 |
| 2024-12-06 | 47.53 | $47.57 | 231 |
| 2024-12-05 | 47.47 | $47.48 | 100 |
| 2024-12-04 | 47.42 | $47.49 | 1000 |
| 2024-12-03 | 47.37 | $47.36 | 2843 |
| 2024-12-02 | 47.33 | $47.68 | 4918 |
| 2024-11-29 | 47.19 | $47.42 | 700 |
| 2024-11-27 | 47.10 | $47.25 | 1300 |
| 2024-11-26 | 47.05 | $47.49 | 1943 |
| 2024-11-25 | 46.90 | $47.24 | 816 |
| 2024-11-22 | 46.81 | $47.02 | 8000 |
| 2024-11-21 | 46.77 | $46.81 | 1800 |
| 2024-11-20 | 46.78 | $46.85 | 1212 |
| 2024-11-19 | 46.80 | $46.91 | 2610 |
| 2024-11-18 | 46.79 | $46.86 | 603 |
| 2024-11-15 | 46.81 | $46.82 | 1700 |
| 2024-11-14 | 46.85 | $47.04 | 204 |
| 2024-11-13 | 46.83 | $46.79 | 900 |
| 2024-11-12 | 46.88 | $46.87 | 1906 |
| 2024-11-11 | 46.93 | $47.13 | 247 |
| 2024-11-08 | 46.91 | $47.07 | 335 |
| 2024-11-07 | 46.91 | $47.33 | 2326 |
| 2024-11-06 | 46.83 | $46.74 | 800 |
| 2024-11-05 | 46.92 | $47.25 | 2034 |
| 2024-11-04 | 46.88 | $47.00 | 400 |
| 2024-11-01 | 46.91 | $46.84 | 4921 |
| 2024-10-31 | 47.00 | $46.91 | 100 |
| 2024-10-30 | 47.10 | $47.12 | 100 |
| 2024-10-29 | 47.16 | $47.16 | 700 |
| 2024-10-28 | 47.22 | $47.27 | 739 |
| 2024-10-25 | 47.27 | $47.32 | 100 |
| 2024-10-24 | 47.31 | $47.46 | 721 |
| 2024-10-23 | 47.33 | $47.23 | 200 |
| 2024-10-22 | 47.43 | $47.43 | 400 |
| 2024-10-21 | 47.48 | $47.55 | 941 |
| 2024-10-18 | 47.52 | $47.71 | 518 |
| 2024-10-17 | 47.51 | $47.62 | 2028 |
| 2024-10-16 | 47.54 | $47.77 | 1646 |
| 2024-10-15 | 47.53 | $47.72 | 336 |
| 2024-10-14 | 47.54 | $47.59 | 506 |
| 2024-10-11 | 47.59 | $47.58 | 100 |
| 2024-10-10 | 47.67 | $47.54 | 300 |
| 2024-10-09 | 47.78 | $47.60 | 612 |
| 2024-10-08 | 47.89 | $47.64 | 100 |
| 2024-10-07 | 48.02 | $47.74 | 100 |
| 2024-10-04 | 48.15 | $47.81 | 100 |
| 2024-10-03 | 48.28 | $48.11 | 200 |
| 2024-10-02 | 48.35 | $48.22 | 201 |
| 2024-10-01 | 48.40 | $48.42 | 237 |
| 2024-09-30 | 48.40 | $48.23 | 4900 |
| 2024-09-27 | 48.45 | $48.33 | 3301 |
| 2024-09-26 | 48.49 | $48.24 | 200 |
| 2024-09-25 | 48.55 | $48.30 | 4100 |
| 2024-09-24 | 48.61 | $48.37 | 8642 |
| 2024-09-23 | 48.66 | $48.58 | 500 |
| 2024-09-20 | 48.65 | $48.53 | 5318 |
| 2024-09-19 | 48.65 | $48.39 | 100 |
| 2024-09-18 | 48.68 | $48.59 | 2931 |
| 2024-09-17 | 48.66 | $48.64 | 3430 |
| 2024-09-16 | 48.61 | $48.74 | 3700 |
| 2024-09-13 | 48.52 | $48.59 | 3428 |
| 2024-09-12 | 48.44 | $48.42 | 7800 |
| 2024-09-11 | 48.41 | $48.54 | 710 |
| 2024-09-10 | 48.31 | $48.41 | 100 |
| 2024-09-09 | 48.24 | $48.20 | 441 |
| 2024-09-06 | 48.21 | $48.40 | 3600 |
| 2024-09-05 | 48.12 | $48.45 | 2314 |
| 2024-09-04 | 47.98 | $47.97 | 125 |
| 2024-09-03 | 47.95 | $47.75 | 100 |
| 2024-08-30 | 47.99 | $47.73 | 800 |
| 2024-08-29 | 48.05 | $47.74 | 900 |
| 2024-08-28 | 48.10 | $47.88 | 100 |
| 2024-08-27 | 48.12 | $48.01 | 100 |
| 2024-08-26 | 48.10 | $48.01 | 208 |
| 2024-08-23 | 48.07 | $48.10 | 3600 |
| 2024-08-22 | 47.99 | $47.98 | 800 |
| 2024-08-21 | 47.94 | $48.01 | 100 |
| 2024-08-20 | 47.86 | $47.84 | 100 |
| 2024-08-19 | 47.81 | $47.72 | 2747 |
| 2024-08-16 | 47.78 | $47.69 | 400 |
| 2024-08-15 | 47.75 | $47.60 | 100 |
| 2024-08-14 | 47.74 | $47.96 | 300 |
| 2024-08-13 | 47.60 | $47.67 | 100 |
| 2024-08-12 | 47.53 | $47.55 | 100 |
| 2024-08-09 | 47.47 | $47.34 | 100 |
| 2024-08-08 | 47.46 | $47.20 | 100 |
| 2024-08-07 | 47.48 | $47.29 | 100 |
| 2024-08-06 | 47.48 | $47.49 | 800 |
| 2024-08-05 | 47.42 | $47.75 | 414 |
| 2024-08-02 | 47.25 | $47.78 | 200 |
| 2024-08-01 | 47.03 | $47.30 | 127 |
| 2024-07-31 | 46.91 | $47.02 | 100 |
| 2024-07-30 | 46.85 | $46.78 | 205 |
| 2024-07-29 | 46.86 | $46.90 | 100 |
| 2024-07-26 | 46.82 | $46.83 | 100 |
| 2024-07-25 | 46.80 | $46.72 | 713 |
| 2024-07-24 | 46.80 | $46.64 | 439 |
| 2024-07-23 | 46.84 | $46.76 | 100 |
| 2024-07-22 | 46.83 | $46.75 | 126 |
| 2024-07-19 | 46.83 | $46.72 | 100 |
| 2024-07-18 | 46.83 | $46.80 | 100 |
| 2024-07-17 | 46.81 | $46.95 | 100 |
| 2024-07-16 | 46.73 | $46.90 | 102 |
| 2024-07-15 | 46.65 | $46.79 | 132 |
| 2024-07-12 | 46.58 | $46.83 | 131 |
| 2024-07-11 | 46.49 | $46.73 | 114 |
| 2024-07-10 | 46.40 | $46.48 | 100 |
| 2024-07-09 | 46.38 | $46.43 | 139 |
| 2024-07-08 | 46.36 | $46.48 | 123 |
| 2024-07-05 | 46.32 | $46.45 | 105 |
| 2024-07-03 | 46.29 | $46.37 | 302 |
| 2024-07-02 | 46.27 | $45.99 | 100 |
| 2024-07-01 | 46.37 | $45.86 | 100 |
| 2024-06-28 | 46.54 | $46.18 | 100 |
| 2024-06-27 | 46.63 | $46.38 | 200 |
| 2024-06-26 | 46.69 | $46.49 | 200 |
| 2024-06-25 | 46.71 | $46.65 | 100 |
| 2024-06-24 | 46.69 | $46.64 | 100 |
| 2024-06-21 | 46.66 | $46.60 | 2 |
| 2024-06-20 | 46.64 | $46.58 | 100 |
| 2024-06-18 | 46.61 | $46.67 | 200 |
| 2024-06-17 | 46.55 | $46.54 | 200 |
| 2024-06-14 | 46.51 | $46.79 | 909 |
| 2024-06-13 | 46.39 | $46.59 | 100 |
| 2024-06-12 | 46.29 | $46.43 | 127 |
| 2024-06-11 | 46.22 | $46.21 | 131 |
| 2024-06-10 | 46.21 | $45.97 | 116 |
| 2024-06-07 | 46.27 | $46.08 | 100 |
| 2024-06-06 | 46.30 | $46.43 | 126 |
| 2024-06-05 | 46.23 | $46.45 | 306 |
| 2024-06-04 | 46.14 | $46.34 | 102 |
| 2024-06-03 | 46.05 | $46.30 | 1546 |
| 2024-05-31 | 45.97 | $45.85 | 305 |
| 2024-05-30 | 46.00 | $45.63 | 100 |
| 2024-05-29 | 46.11 | $45.72 | 728 |
| 2024-05-28 | 46.22 | $46.05 | 1100 |
| 2024-05-24 | 46.25 | $46.05 | 100 |
| 2024-05-23 | 46.28 | $46.02 | 100 |
| 2024-05-22 | 46.32 | $46.21 | 125 |
| 2024-05-21 | 46.30 | $46.25 | 141 |
| 2024-05-20 | 46.27 | $46.17 | 130 |
| 2024-05-17 | 46.26 | $46.24 | 700 |
| 2024-05-16 | 46.22 | $46.34 | 200 |
| 2024-05-15 | 46.13 | $46.38 | 145 |
| 2024-05-14 | 46.01 | $46.10 | 2303 |
| 2024-05-13 | 45.95 | $45.99 | 106 |
| 2024-05-10 | 45.91 | $45.95 | 100 |
| 2024-05-09 | 45.87 | $46.11 | 200 |
| 2024-05-08 | 45.78 | $45.94 | 141 |
| 2024-05-07 | 45.72 | $46.10 | 103 |
| 2024-05-06 | 45.59 | $46.01 | 226 |
| 2024-05-03 | 45.47 | $45.97 | 904 |
| 2024-05-02 | 45.34 | $45.57 | 105 |
| 2024-05-01 | 45.31 | $45.49 | 200 |
| 2024-04-30 | 45.29 | $45.31 | 249 |
| 2024-04-29 | 45.34 | $45.55 | 904 |
| 2024-04-26 | 45.33 | $45.36 | 109 |
| 2024-04-25 | 45.38 | $45.41 | 125 |
| 2024-04-24 | 45.43 | $45.56 | 446 |
| 2024-04-23 | 45.45 | $45.73 | 200 |
| 2024-04-22 | 45.42 | $45.58 | 400 |
| 2024-04-19 | 45.44 | $45.56 | 112 |
| 2024-04-18 | 45.48 | $45.48 | 131 |
| 2024-04-17 | 45.55 | $45.56 | 100 |
| 2024-04-16 | 45.62 | $45.42 | 1000 |
| 2024-04-15 | 45.76 | $45.57 | 500 |
| 2024-04-12 | 45.88 | $45.77 | 439 |
| 2024-04-11 | 45.97 | $45.72 | 200 |
| 2024-04-10 | 46.10 | $45.76 | 600 |
| 2024-04-09 | 46.25 | $46.26 | 305 |
| 2024-04-08 | 46.27 | $46.06 | 100 |
| 2024-04-05 | 46.36 | $46.18 | 1920 |
| 2024-04-04 | 46.44 | $46.46 | 620 |
| 2024-04-03 | 46.45 | $46.27 | 710 |
| 2024-04-02 | 46.51 | $46.32 | 700 |
| 2024-04-01 | 46.58 | $46.40 | 932 |
| 2024-03-28 | 46.64 | $46.64 | 140 |
| 2024-03-27 | 46.63 | $46.73 | 405 |
| 2024-03-26 | 46.59 | $46.54 | 117 |
| 2024-03-25 | 46.61 | $46.68 | 500 |
| 2024-03-22 | 46.58 | $46.72 | 127 |
| 2024-03-21 | 46.54 | $46.58 | 111 |
| 2024-03-20 | 46.53 | $46.55 | 400 |
| 2024-03-19 | 46.52 | $46.39 | 100 |
| 2024-03-18 | 46.57 | $46.35 | 105 |
| 2024-03-15 | 46.64 | $46.39 | 218 |
| 2024-03-14 | 46.72 | $46.55 | 900 |
| 2024-03-13 | 46.76 | $46.70 | 102 |
| 2024-03-12 | 46.76 | $46.74 | 300 |
| 2024-03-11 | 46.74 | $46.91 | 520 |
| 2024-03-08 | 46.67 | $46.97 | 139 |
| 2024-03-07 | 46.56 | $46.87 | 401 |
| 2024-03-06 | 46.46 | $46.81 | 200 |
| 2024-03-05 | 46.36 | $46.66 | 100 |
| 2024-03-04 | 46.29 | $46.47 | 300 |
| 2024-03-01 | 46.26 | $46.47 | 1101 |
| 2024-02-29 | 46.22 | $46.37 | 100 |
| 2024-02-28 | 46.22 | $46.28 | 200 |
| 2024-02-27 | 46.24 | $46.17 | 100 |
| 2024-02-26 | 46.31 | $46.40 | 100 |
| 2024-02-23 | 46.32 | $46.57 | 309 |
| 2024-02-22 | 46.28 | $46.29 | 315 |
| 2024-02-21 | 46.33 | $46.36 | 605 |
| 2024-02-20 | 46.37 | $46.52 | 800 |
| 2024-02-16 | 46.37 | $46.42 | 110 |
| 2024-02-15 | 46.41 | $46.47 | 100 |
| 2024-02-14 | 46.44 | $46.37 | 619 |
| 2024-02-13 | 46.51 | $46.19 | 1142 |
| 2024-02-12 | 46.65 | $46.65 | 100 |
| 2024-02-09 | 46.69 | $46.64 | 100 |
| 2024-02-08 | 46.73 | $46.64 | 100 |
| 2024-02-07 | 46.79 | $46.76 | 136 |
| 2024-02-06 | 46.82 | $46.74 | 1136 |
| 2024-02-05 | 46.87 | $46.73 | 100 |
| 2024-02-02 | 46.94 | $47.13 | 300 |
| 2024-02-01 | 46.89 | $47.30 | 700 |
| 2024-01-31 | 46.77 | $47.13 | 1016 |
| 2024-01-30 | 46.69 | $46.89 | 115 |
| 2024-01-29 | 46.66 | $46.77 | 100 |
| 2024-01-26 | 46.67 | $46.78 | 100 |
| 2024-01-25 | 46.68 | $46.75 | 100 |
| 2024-01-24 | 46.70 | $46.68 | 100 |
| 2024-01-23 | 46.75 | $46.72 | 247 |
| 2024-01-22 | 46.80 | $46.85 | 301 |
| 2024-01-19 | 46.83 | $46.66 | 102 |
| 2024-01-18 | 46.92 | $46.79 | 100 |
| 2024-01-17 | 46.98 | $46.75 | 142 |
| 2024-01-16 | 47.08 | $46.83 | 100 |
| 2024-01-12 | 47.17 | $47.16 | 1700 |
| 2024-01-11 | 47.17 | $47.17 | 202 |
| 2024-01-10 | 47.16 | $46.99 | 100 |
| 2024-01-09 | 47.22 | $46.97 | 200 |
| 2024-01-08 | 47.28 | $46.96 | 100 |
| 2024-01-05 | 47.36 | $46.79 | 100 |
| 2024-01-04 | 47.51 | $46.98 | 100 |
| 2024-01-03 | 47.62 | $47.11 | 200 |
| 2024-01-02 | 47.70 | $47.18 | 200 |
| 2023-12-29 | 47.78 | $47.34 | 336 |
| 2023-12-28 | 47.81 | $47.63 | 203 |
| 2023-12-27 | 47.75 | $47.62 | 239 |
| 2023-12-26 | 47.67 | $47.50 | 324 |
| 2023-12-22 | 47.60 | $47.37 | 418 |
| 2023-12-21 | 47.55 | $47.49 | 437 |
| 2023-12-20 | 47.43 | $47.40 | 604 |
| 2023-12-19 | 47.31 | $47.22 | 100 |
| 2023-12-18 | 47.20 | $47.16 | 203 |
| 2023-12-15 | 47.08 | $47.20 | 300 |
| 2023-12-14 | 46.92 | $47.32 | 212 |
| 2023-12-13 | 46.67 | $46.88 | 213 |
| 2023-12-12 | 46.49 | $46.21 | 400 |
| 2023-12-11 | 46.48 | $46.32 | 1815 |
| 2023-12-08 | 46.43 | $46.13 | 25228 |
| 2023-12-07 | 46.41 | $46.41 | 313 |
| 2023-12-06 | 46.30 | $46.35 | 200 |
| 2023-12-05 | 46.17 | $46.14 | 100 |
| 2023-12-04 | 46.07 | $45.99 | 235 |
| 2023-12-01 | 46.00 | $46.11 | 1101 |
| 2023-11-30 | 45.85 | $45.74 | 100 |
| 2023-11-29 | 45.79 | $45.81 | 100 |
| 2023-11-28 | 45.68 | $45.55 | 117 |
| 2023-11-27 | 45.63 | $45.64 | 600 |
| 2023-11-24 | 45.53 | $45.28 | 100 |
| 2023-11-22 | 45.52 | $45.45 | 100 |
| 2023-11-21 | 45.44 | $45.38 | 442 |
| 2023-11-20 | 45.36 | $45.39 | 100 |
| 2023-11-17 | 45.25 | $45.28 | 100 |
| 2023-11-16 | 45.15 | $45.20 | 200 |
| 2023-11-15 | 45.05 | $45.07 | 100 |
| 2023-11-14 | 44.96 | $45.32 | 105 |
| 2023-11-13 | 44.77 | $44.59 | 101 |
| 2023-11-10 | 44.77 | $44.73 | 205 |
| 2023-11-09 | 44.71 | $44.74 | 2000 |
| 2023-11-08 | 44.64 | $45.07 | 109 |
| 2023-11-07 | 44.44 | $44.79 | 100 |
| 2023-11-06 | 44.29 | $44.60 | 800 |
| 2023-11-03 | 44.17 | $44.91 | 100 |
| 2023-11-02 | 43.92 | $44.51 | 215 |
| 2023-11-01 | 43.75 | $44.05 | 100 |
| 2023-10-31 | 43.69 | $43.72 | 100 |
| 2023-10-30 | 43.72 | $43.85 | 100 |
| 2023-10-27 | 43.72 | $43.83 | 100 |
| 2023-10-26 | 43.74 | $44.01 | 100 |
| 2023-10-25 | 43.71 | $43.72 | 100 |
| 2023-10-24 | 43.76 | $43.99 | 100 |
| 2023-10-23 | 43.75 | $43.90 | 300 |
| 2023-10-20 | 43.77 | $43.72 | 100 |
| 2023-10-19 | 43.86 | $43.60 | 126 |
| 2023-10-18 | 44.01 | $43.80 | 100 |
| 2023-10-17 | 44.14 | $44.04 | 103 |
| 2023-10-16 | 44.22 | $44.29 | 100 |
| 2023-10-13 | 44.25 | $44.50 | — |
| 2023-10-12 | 44.22 | $44.32 | 100 |
| 2023-10-11 | 44.24 | $44.64 | 100 |
| 2023-10-10 | 44.18 | $44.50 | 100 |
| 2023-10-09 | 44.15 | $44.52 | 2 |
| 2023-10-06 | 44.12 | $44.18 | 100 |
| 2023-10-05 | 44.19 | $44.24 | 24 |
| 2023-10-04 | 44.27 | $44.20 | 1426 |
| 2023-10-03 | 44.39 | $44.02 | 100 |
| 2023-10-02 | 44.60 | $44.41 | 500 |
| 2023-09-29 | 44.73 | $44.66 | 100 |
| 2023-09-28 | 44.82 | $44.70 | 107 |
| 2023-09-27 | 44.92 | $44.56 | 100 |
| 2023-09-26 | 45.10 | $44.87 | 100 |
| 2023-09-25 | 45.21 | $44.97 | 100 |
| 2023-09-22 | 45.32 | $45.22 | 100 |
| 2023-09-21 | 45.38 | $45.15 | 100 |
| 2023-09-20 | 45.48 | $45.45 | 100 |
| 2023-09-19 | 45.51 | $45.44 | 100 |
| 2023-09-18 | 45.54 | $45.54 | 100 |
| 2023-09-15 | 45.56 | $45.54 | 100 |
| 2023-09-14 | 45.58 | $45.60 | — |
| 2023-09-13 | 45.58 | $45.64 | 100 |
| 2023-09-12 | 45.58 | $45.58 | 100 |
| 2023-09-11 | 45.60 | $45.58 | 100 |
| 2023-09-08 | 45.62 | $45.66 | 100 |
| 2023-09-07 | 45.62 | $45.58 | 100 |
| 2023-09-06 | 45.65 | $45.51 | 100 |
| 2023-09-05 | 45.72 | $45.58 | 409 |
| 2023-09-01 | 45.77 | $45.82 | 100 |
| 2023-08-31 | 45.76 | $45.98 | 100 |
| 2023-08-30 | 45.70 | $45.92 | 100 |
| 2023-08-29 | 45.65 | $45.99 | 300 |
| 2023-08-28 | 45.57 | $45.88 | 101 |
| 2023-08-25 | 45.51 | $45.70 | 100 |
| 2023-08-24 | 45.50 | $45.70 | 100 |
| 2023-08-23 | 45.49 | $45.88 | 201 |
| 2023-08-22 | 45.42 | $45.40 | — |
| 2023-08-21 | 45.49 | $45.38 | 1000 |
| 2023-08-18 | 45.60 | $45.63 | 412 |
| 2023-08-17 | 45.65 | $45.48 | 100 |
| 2023-08-16 | 45.76 | $45.61 | 900 |
| 2023-08-15 | 45.86 | $45.76 | 910 |
| 2023-08-14 | 45.94 | $45.82 | — |
| 2023-08-11 | 46.03 | $45.89 | 1006 |
| 2023-08-10 | 46.11 | $46.05 | 800 |
| 2023-08-09 | 46.16 | $46.34 | 1400 |
| 2023-08-08 | 46.13 | $46.25 | 300 |
| 2023-08-07 | 46.13 | $46.11 | 225 |
| 2023-08-04 | 46.17 | $46.19 | 224 |
| 2023-08-03 | 46.21 | $45.79 | 100 |
| 2023-08-02 | 46.37 | $46.07 | 100 |
| 2023-08-01 | 46.49 | $46.26 | 100 |
| 2023-07-31 | 46.58 | $46.51 | 137 |
| 2023-07-28 | 46.60 | $46.39 | 100 |
| 2023-07-27 | 46.67 | $46.28 | 100 |
| 2023-07-26 | 46.78 | $46.78 | 320 |
| 2023-07-25 | 46.76 | $46.65 | 100 |
| 2023-07-24 | 46.78 | $46.75 | 107 |
| 2023-07-21 | 46.77 | $46.75 | 325 |
| 2023-07-20 | 46.76 | $46.76 | 415 |
| 2023-07-19 | 46.74 | $46.99 | 134 |
| 2023-07-18 | 46.64 | $46.82 | 100 |
| 2023-07-17 | 46.57 | $46.77 | 109 |
| 2023-07-14 | 46.50 | $46.72 | 100 |
| 2023-07-13 | 46.44 | $46.94 | 102 |
| 2023-07-12 | 46.29 | $46.63 | 102 |
| 2023-07-11 | 46.21 | $46.28 | 401 |
| 2023-07-10 | 46.23 | $46.12 | 100 |
| 2023-07-07 | 46.31 | $46.04 | 300 |
| 2023-07-06 | 46.43 | $46.05 | 100 |
| 2023-07-05 | 46.58 | $46.32 | 100 |
| 2023-07-03 | 46.67 | $46.57 | 537 |
| 2023-06-30 | 46.71 | $46.65 | 144 |
| 2023-06-29 | 46.73 | $46.45 | 100 |
| 2023-06-28 | 46.81 | $46.78 | 133 |
| 2023-06-27 | 46.82 | $46.85 | 200 |
| 2023-06-26 | 46.80 | $46.87 | 1400 |
| 2023-06-23 | 46.77 | $46.82 | 114 |
| 2023-06-22 | 46.74 | $46.68 | 100 |
| 2023-06-21 | 46.76 | $46.86 | 100 |
| 2023-06-20 | 46.73 | $46.87 | 229 |
| 2023-06-16 | 46.68 | $46.83 | 300 |
| 2023-06-15 | 46.64 | $46.89 | 103 |
| 2023-06-14 | 46.57 | $46.62 | 100 |
| 2023-06-13 | 46.58 | $46.56 | 100 |
| 2023-06-12 | 46.60 | $46.77 | 101 |
| 2023-06-09 | 46.57 | $46.68 | 205 |
| 2023-06-08 | 46.56 | $46.70 | — |
| 2023-06-07 | 46.55 | $46.55 | 100 |
| 2023-06-06 | 46.58 | $46.77 | 800 |
| 2023-06-05 | 46.55 | $46.70 | 100 |
| 2023-06-02 | 46.54 | $46.71 | 100 |
| 2023-06-01 | 46.53 | $46.88 | — |
| 2023-05-31 | 46.47 | $46.72 | 112 |
| 2023-05-30 | 46.45 | $46.53 | — |
| 2023-05-26 | 46.48 | $46.37 | 102 |
| 2023-05-25 | 46.58 | $46.44 | 118 |
| 2023-05-24 | 46.69 | $46.60 | 100 |
| 2023-05-23 | 46.77 | $46.68 | 100 |
| 2023-05-22 | 46.84 | $46.76 | — |
| 2023-05-19 | 46.91 | $46.72 | — |
| 2023-05-18 | 47.01 | $46.79 | 100 |
| 2023-05-17 | 47.11 | $46.94 | — |
| 2023-05-16 | 47.18 | $47.00 | — |
| 2023-05-15 | 47.26 | $47.14 | 100 |
| 2023-05-12 | 47.30 | $47.27 | 100 |
| 2023-05-11 | 47.32 | $47.48 | 211 |
| 2023-05-10 | 47.27 | $47.36 | 120 |
| 2023-05-09 | 47.25 | $47.08 | — |
| 2023-05-08 | 47.31 | $47.14 | 100 |
| 2023-05-05 | 47.37 | $47.33 | 738 |
| 2023-05-04 | 47.38 | $47.41 | — |
| 2023-05-03 | 47.37 | $47.49 | 100 |
| 2023-05-02 | 47.33 | $47.37 | 304 |
| 2023-05-01 | 47.31 | $47.00 | 101 |
| 2023-04-28 | 47.41 | $47.46 | 306 |
| 2023-04-27 | 47.39 | $47.26 | — |
| 2023-04-26 | 47.42 | $47.37 | 100 |
| 2023-04-25 | 47.43 | $47.66 | 237 |
| 2023-04-24 | 47.34 | $47.41 | 100 |
| 2023-04-21 | 47.32 | $47.24 | 100 |
| 2023-04-20 | 47.34 | $47.23 | — |
| 2023-04-19 | 47.36 | $47.10 | 247 |
| 2023-04-18 | 47.44 | $47.18 | 100 |
| 2023-04-17 | 47.50 | $47.13 | — |
| 2023-04-14 | 47.59 | $47.33 | 100 |
| 2023-04-13 | 47.63 | $47.51 | — |
| 2023-04-12 | 47.63 | $47.49 | — |
| 2023-04-11 | 47.62 | $47.46 | — |
| 2023-04-10 | 47.62 | $47.44 | 100 |
| 2023-04-06 | 47.62 | $47.76 | — |
| 2023-04-05 | 47.51 | $47.69 | 212 |
| 2023-04-04 | 47.40 | $47.59 | 100 |
| 2023-04-03 | 47.30 | $47.42 | 100 |
| 2023-03-31 | 47.22 | $47.25 | 100 |
| 2023-03-30 | 47.18 | $47.01 | 149 |
| 2023-03-29 | 47.20 | $46.89 | — |
| 2023-03-28 | 47.26 | $47.03 | — |
| 2023-03-27 | 47.29 | $47.06 | 101 |
| 2023-03-24 | 47.32 | $47.45 | 100 |
| 2023-03-23 | 47.22 | $47.44 | — |
| 2023-03-22 | 47.10 | $47.37 | — |
| 2023-03-21 | 46.98 | $47.02 | — |
| 2023-03-20 | 46.94 | $47.13 | — |
| 2023-03-17 | 46.86 | $47.26 | 100 |
| 2023-03-16 | 46.71 | $46.99 | 100 |
| 2023-03-15 | 46.62 | $47.00 | 100 |
| 2023-03-14 | 46.51 | $46.85 | 301 |
| 2023-03-13 | 46.42 | $46.99 | 30 |
| 2023-03-10 | 46.27 | $46.80 | 100 |
| 2023-03-09 | 46.15 | $46.40 | — |
| 2023-03-08 | 46.14 | $46.34 | 501 |
| 2023-03-07 | 46.15 | $46.40 | 100 |
| 2023-03-06 | 46.15 | $46.42 | 1114 |
| 2023-03-03 | 46.15 | $46.44 | 100 |
| 2023-03-02 | 46.16 | $46.12 | 100 |
| 2023-03-01 | 46.27 | $46.29 | 431 |
| 2023-02-28 | 46.35 | $46.44 | 508 |
| 2023-02-27 | 46.42 | $46.44 | 100 |
| 2023-02-24 | 46.50 | $46.38 | 223 |
| 2023-02-23 | 46.63 | $46.74 | 100 |
| 2023-02-22 | 46.67 | $46.56 | 104 |
| 2023-02-21 | 46.79 | $46.43 | 400 |
| 2023-02-17 | 46.98 | $46.89 | 100 |
| 2023-02-16 | 47.07 | $46.80 | 50407 |
| 2023-02-15 | 47.22 | $46.97 | 100 |
| 2023-02-14 | 47.34 | $47.12 | 50002 |
| 2023-02-13 | 47.44 | $47.21 | — |
| 2023-02-10 | 47.54 | $47.15 | 100 |
| 2023-02-09 | 47.67 | $47.39 | 100 |
| 2023-02-08 | 47.76 | $47.51 | 100 |
| 2023-02-07 | 47.83 | $47.49 | 100 |
| 2023-02-06 | 47.92 | $47.60 | 100 |
| 2023-02-03 | 48.00 | $47.81 | 804 |
| 2023-02-02 | 48.01 | $48.15 | 100 |
| 2023-02-01 | 47.92 | $48.06 | 102 |
| 2023-01-31 | 47.84 | $47.68 | 6 |
| 2023-01-30 | 47.85 | $47.58 | 100 |
| 2023-01-27 | 47.90 | $47.67 | — |
| 2023-01-26 | 47.92 | $47.86 | 100 |
| 2023-01-25 | 47.88 | $47.86 | 100 |
| 2023-01-24 | 47.83 | $47.82 | 100 |
| 2023-01-23 | 47.78 | $47.66 | 100 |
| 2023-01-20 | 47.76 | $47.74 | 1140 |
| 2023-01-19 | 47.71 | $47.93 | 110 |
| 2023-01-18 | 47.58 | $47.99 | 100 |
| 2023-01-17 | 47.40 | $47.61 | 705 |
| 2023-01-13 | 47.30 | $47.66 | 215 |
| 2023-01-12 | 47.16 | $47.75 | 100 |
| 2023-01-11 | 46.96 | $47.39 | 400 |
| 2023-01-10 | 46.82 | $47.16 | 100 |
| 2023-01-09 | 46.74 | $47.30 | 100 |
| 2023-01-06 | 46.59 | $47.13 | — |
| 2023-01-05 | 46.47 | $46.70 | 100 |
| 2023-01-04 | 46.46 | $46.67 | 100 |
| 2023-01-03 | 46.46 | $46.35 | 1000 |
| 2022-12-30 | 46.56 | $46.21 | 14 |
| 2022-12-29 | 46.74 | $46.35 | — |
| 2022-12-28 | 46.91 | $46.11 | 403 |
| 2022-12-27 | 47.19 | $46.57 | 401 |
| 2022-12-23 | 47.40 | $46.94 | 700 |
| 2022-12-22 | 47.53 | $47.12 | 100 |
| 2022-12-21 | 47.62 | $47.13 | — |
| 2022-12-20 | 47.73 | $47.09 | 100 |
| 2022-12-19 | 47.87 | $47.40 | 330 |
| 2022-12-16 | 47.93 | $47.69 | 236 |
| 2022-12-15 | 47.91 | $47.78 | — |
| 2022-12-14 | 47.85 | $47.74 | 620 |
| 2022-12-13 | 47.78 | $47.70 | 700 |
| 2022-12-12 | 47.70 | $47.33 | 400 |
| 2022-12-09 | 47.71 | $47.35 | 409 |
| 2022-12-08 | 47.71 | $47.67 | 400 |
| 2022-12-07 | 47.59 | $47.69 | 1420 |
| 2022-12-06 | 47.44 | $47.26 | 302 |
| 2022-12-05 | 47.39 | $47.17 | 415 |
| 2022-12-02 | 47.34 | $47.43 | 111 |
| 2022-12-01 | 47.19 | $47.36 | — |
| 2022-11-30 | 47.02 | $46.86 | 100 |
| 2022-11-29 | 46.96 | $46.59 | 2632 |
| 2022-11-28 | 46.98 | $46.59 | 746 |
| 2022-11-25 | 46.98 | $47.01 | 100 |
| 2022-11-23 | 46.85 | $46.97 | — |
| 2022-11-22 | 46.70 | $46.73 | 100 |
| 2022-11-21 | 46.58 | $46.46 | 200 |
| 2022-11-18 | 46.52 | $46.45 | 101 |
| 2022-11-17 | 46.44 | $46.53 | — |
| 2022-11-16 | 46.31 | $46.72 | 100 |
| 2022-11-15 | 46.09 | $46.46 | — |
| 2022-11-14 | 45.90 | $46.19 | 100 |
| 2022-11-11 | 45.75 | $46.26 | 100 |
| 2022-11-10 | 45.55 | $46.24 | 100 |
| 2022-11-09 | 45.31 | $45.30 | 100 |
| 2022-11-08 | 45.32 | $45.40 | 100 |
| 2022-11-07 | 45.29 | $45.20 | 100 |
| 2022-11-04 | 45.33 | $45.37 | 100 |
| 2022-11-03 | 45.33 | $45.34 | 101 |
| 2022-11-02 | 45.34 | $45.48 | 322 |
| 2022-11-01 | 45.30 | $45.58 | — |
| 2022-10-31 | 45.24 | $45.41 | 242 |
| 2022-10-28 | 45.21 | $45.62 | 500 |
| 2022-10-27 | 45.13 | $45.62 | 110 |
| 2022-10-26 | 45.02 | $45.56 | — |
| 2022-10-25 | 44.92 | $45.35 | — |
| 2022-10-24 | 44.88 | $44.91 | 220 |
| 2022-10-21 | 44.97 | $44.97 | 202 |
| 2022-10-20 | 45.08 | $44.91 | 344 |
| 2022-10-19 | 45.23 | $45.17 | 100 |
| 2022-10-18 | 45.35 | $45.57 | 100 |
| 2022-10-17 | 45.37 | $45.52 | 100 |
| 2022-10-14 | 45.42 | $45.39 | 115 |
| 2022-10-13 | 45.54 | $45.67 | — |
| 2022-10-12 | 45.60 | $45.72 | 100 |
| 2022-10-11 | 45.66 | $45.65 | 200 |
| 2022-10-10 | 45.78 | $45.67 | — |
| 2022-10-07 | 45.92 | $45.99 | 300 |
| 2022-10-06 | 45.99 | $46.24 | — |
| 2022-10-05 | 46.02 | $46.31 | 201 |
| 2022-10-04 | 46.04 | $46.67 | 100 |
| 2022-10-03 | 45.96 | $46.40 | — |
| 2022-09-30 | 45.95 | $46.04 | 100 |
| 2022-09-29 | 46.08 | $46.16 | 218 |
| 2022-09-28 | 46.20 | $46.37 | 101 |
| 2022-09-27 | 46.29 | $45.86 | 110 |
| 2022-09-26 | 46.58 | $46.15 | 122 |
| 2022-09-23 | 46.85 | $46.72 | 100 |
| 2022-09-22 | 47.00 | $46.89 | 100 |
| 2022-09-21 | 47.14 | $47.26 | 101 |
| 2022-09-20 | 47.21 | $47.20 | 221 |
| 2022-09-19 | 47.32 | $47.42 | 100 |
| 2022-09-16 | 47.39 | $47.46 | — |
| 2022-09-15 | 47.47 | $47.56 | 108 |
| 2022-09-14 | 47.55 | $47.67 | — |
| 2022-09-13 | 47.61 | $47.56 | 100 |
| 2022-09-12 | 47.73 | $47.90 | — |
| 2022-09-09 | 47.77 | $47.97 | 105 |
| 2022-09-08 | 47.82 | $47.94 | 100 |
| 2022-09-07 | 47.88 | $47.99 | 100 |
| 2022-09-06 | 47.96 | $47.70 | 306 |
| 2022-09-02 | 48.15 | $48.10 | 100 |
| 2022-09-01 | 48.26 | $47.94 | 800 |
| 2022-08-31 | 48.45 | $48.21 | 414 |
| 2022-08-30 | 48.60 | $48.40 | 200 |
| 2022-08-29 | 48.73 | $48.51 | 100 |
| 2022-08-26 | 48.86 | $48.83 | 100 |
| 2022-08-25 | 48.92 | $48.88 | 100 |
| 2022-08-24 | 48.97 | $48.64 | 100 |
| 2022-08-23 | 49.12 | $48.78 | — |
| 2022-08-22 | 49.25 | $48.84 | 100 |
| 2022-08-19 | 49.40 | $48.94 | 600 |
| 2022-08-18 | 49.55 | $49.38 | 10 |
| 2022-08-17 | 49.59 | $49.28 | 201 |
| 2022-08-16 | 49.67 | $49.54 | 406 |
| 2022-08-15 | 49.68 | $49.65 | 100 |
| 2022-08-12 | 49.65 | $49.56 | — |
| 2022-08-11 | 49.64 | $49.25 | 530 |
| 2022-08-10 | 49.73 | $49.58 | 100 |
| 2022-08-09 | 49.73 | $49.39 | 100 |
| 2022-08-08 | 49.78 | $49.50 | 200 |
| 2022-08-05 | 49.81 | $49.35 | 400 |
| 2022-08-04 | 49.89 | $49.78 | 100 |
| 2022-08-03 | 49.84 | $49.72 | 100 |
| 2022-08-02 | 49.79 | $49.50 | 411 |
| 2022-08-01 | 49.80 | $49.98 | 117 |
| 2022-07-29 | 49.65 | $49.79 | 100 |
| 2022-07-28 | 49.52 | $49.66 | — |
| 2022-07-27 | 49.41 | $49.40 | 100 |
| 2022-07-26 | 49.34 | $49.42 | — |
| 2022-07-25 | 49.25 | $49.42 | 100 |
| 2022-07-22 | 49.13 | $49.53 | — |
| 2022-07-21 | 48.96 | $49.15 | — |
| 2022-07-20 | 48.86 | $48.85 | — |
| 2022-07-19 | 48.84 | $48.81 | — |
| 2022-07-18 | 48.82 | $48.87 | 100 |
| 2022-07-15 | 48.78 | $48.91 | — |
| 2022-07-14 | 48.72 | $48.78 | — |
| 2022-07-13 | 48.68 | $48.88 | 100 |
| 2022-07-12 | 48.60 | $48.81 | 100 |
| 2022-07-11 | 48.54 | $48.70 | — |
| 2022-07-08 | 48.49 | $48.48 | 100 |
| 2022-07-07 | 48.50 | $48.61 | 100 |
| 2022-07-06 | 48.48 | $48.71 | 1400 |
| 2022-07-05 | 48.42 | $48.93 | 100 |
| 2022-07-01 | 48.29 | $48.77 | 100 |
| 2022-06-30 | 48.17 | $48.58 | 100 |
| 2022-06-29 | 48.10 | $48.36 | 100 |
| 2022-06-28 | 48.09 | $48.17 | — |
| 2022-06-27 | 48.14 | $48.33 | 100 |
| 2022-06-24 | 48.17 | $48.51 | — |
| 2022-06-23 | 48.14 | $48.63 | 100 |
| 2022-06-22 | 48.08 | $48.39 | 100 |
| 2022-06-21 | 48.09 | $48.08 | 200 |
| 2022-06-17 | 48.20 | $48.24 | 100 |
| 2022-06-16 | 48.30 | $48.24 | 518 |
| 2022-06-15 | 48.43 | $48.21 | 100 |
| 2022-06-14 | 48.61 | $47.74 | 100 |
| 2022-06-13 | 48.98 | $48.07 | 100 |
| 2022-06-10 | 49.33 | $48.89 | 100 |
| 2022-06-09 | 49.50 | $49.28 | 100 |
| 2022-06-08 | 49.58 | $49.37 | 100 |
| 2022-06-07 | 49.65 | $49.52 | 100 |
| 2022-06-06 | 49.69 | $49.41 | 100 |
| 2022-06-03 | 49.78 | $49.63 | — |
| 2022-06-02 | 49.82 | $49.80 | — |
| 2022-06-01 | 49.80 | $49.71 | 200 |
| 2022-05-31 | 49.82 | $49.84 | 100 |
| 2022-05-27 | 49.79 | $50.13 | 100 |
| 2022-05-26 | 49.67 | $49.90 | — |
| 2022-05-25 | 49.59 | $49.95 | 100 |
| 2022-05-24 | 49.48 | $49.77 | — |
| 2022-05-23 | 49.40 | $49.45 | 100 |
| 2022-05-20 | 49.42 | $49.64 | — |
| 2022-05-19 | 49.37 | $49.54 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.86
2025-11-20
Close Price
$47.76
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.31
Average
49.39
Maximum
70.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 46.86 | $47.76 | — |
| 2025-11-19 | 46.86 | $47.76 | — |
| 2025-11-18 | 46.86 | $47.76 | — |
| 2025-11-17 | 46.86 | $47.76 | — |
| 2025-11-14 | 46.86 | $47.76 | — |
| 2025-11-13 | 46.86 | $47.76 | 1500 |
| 2025-11-12 | 48.50 | $47.83 | 3246 |
| 2025-11-11 | 48.50 | $47.83 | 8800 |
| 2025-11-10 | 47.07 | $47.77 | 2300 |
| 2025-11-07 | 48.79 | $47.85 | 4000 |
| 2025-11-06 | 50.78 | $47.94 | 826 |
| 2025-11-05 | 42.93 | $47.62 | 1800 |
| 2025-11-04 | 46.45 | $47.78 | 1300 |
| 2025-11-03 | 46.90 | $47.80 | 1439 |
| 2025-10-31 | 46.90 | $47.80 | 1000 |
| 2025-10-30 | 44.95 | $47.72 | 800 |
| 2025-10-29 | 53.34 | $48.08 | 6300 |
| 2025-10-28 | 57.89 | $48.24 | 4022 |
| 2025-10-27 | 55.64 | $48.14 | 8000 |
| 2025-10-24 | 56.50 | $48.17 | 2220 |
| 2025-10-23 | 57.06 | $48.19 | 1200 |
| 2025-10-22 | 57.33 | $48.20 | 3317 |
| 2025-10-21 | 56.75 | $48.17 | 24500 |
| 2025-10-20 | 59.85 | $48.29 | 1900 |
| 2025-10-17 | 59.15 | $48.25 | 3600 |
| 2025-10-16 | 60.15 | $48.29 | 10021 |
| 2025-10-15 | 59.83 | $48.27 | 7300 |
| 2025-10-14 | 63.00 | $48.40 | 16500 |
| 2025-10-13 | 57.39 | $48.06 | 408 |
| 2025-10-10 | 54.90 | $47.93 | 200 |
| 2025-10-09 | 51.82 | $47.78 | 11400 |
| 2025-10-08 | 52.28 | $47.80 | 100 |
| 2025-10-07 | 58.59 | $48.06 | 5604 |
| 2025-10-06 | 51.53 | $47.73 | 500 |
| 2025-10-03 | 55.92 | $47.89 | 2000 |
| 2025-10-02 | 57.07 | $47.93 | 202 |
| 2025-10-01 | 54.63 | $47.82 | 500 |
| 2025-09-30 | 56.58 | $47.89 | 5345 |
| 2025-09-29 | 53.17 | $47.74 | 400 |
| 2025-09-26 | 54.25 | $47.78 | 200 |
| 2025-09-25 | 54.03 | $47.77 | 238 |
| 2025-09-24 | 56.36 | $47.86 | 100 |
| 2025-09-23 | 59.05 | $47.96 | 208 |
| 2025-09-22 | 57.10 | $47.86 | 500 |
| 2025-09-19 | 58.15 | $47.90 | 100 |
| 2025-09-18 | 58.92 | $47.93 | 100 |
| 2025-09-17 | 61.50 | $48.03 | 1214 |
| 2025-09-16 | 64.17 | $48.13 | 230 |
| 2025-09-15 | 63.42 | $48.08 | 3736 |
| 2025-09-12 | 63.12 | $48.06 | 100 |
| 2025-09-11 | 64.11 | $48.10 | 100 |
| 2025-09-10 | 62.73 | $48.00 | 921 |
| 2025-09-09 | 62.18 | $47.96 | 2700 |
| 2025-09-08 | 64.21 | $48.05 | 2540 |
| 2025-09-05 | 62.39 | $47.91 | 1235 |
| 2025-09-04 | 56.73 | $47.53 | 1000 |
| 2025-09-03 | 54.50 | $47.40 | 548 |
| 2025-09-02 | 50.61 | $47.19 | 400 |
| 2025-08-29 | 54.63 | $47.38 | 200 |
| 2025-08-28 | 53.33 | $47.31 | 201 |
| 2025-08-27 | 57.10 | $47.48 | 100 |
| 2025-08-26 | 56.06 | $47.42 | 100 |
| 2025-08-25 | 52.60 | $47.23 | 300 |
| 2025-08-22 | 56.61 | $47.41 | 400 |
| 2025-08-21 | 51.09 | $47.13 | 3307 |
| 2025-08-20 | 55.40 | $47.31 | 3621 |
| 2025-08-19 | 53.54 | $47.22 | 100 |
| 2025-08-18 | 51.18 | $47.11 | 3917 |
| 2025-08-15 | 57.21 | $47.35 | 3917 |
| 2025-08-14 | 55.11 | $47.25 | 400 |
| 2025-08-13 | 58.37 | $47.37 | 107 |
| 2025-08-12 | 55.23 | $47.22 | 206 |
| 2025-08-11 | 55.23 | $47.22 | 117 |
| 2025-08-08 | 54.82 | $47.20 | 400 |
| 2025-08-07 | 58.11 | $47.33 | 200 |
| 2025-08-06 | 58.36 | $47.34 | 100 |
| 2025-08-05 | 55.17 | $47.17 | 300 |
| 2025-08-04 | 56.63 | $47.23 | 100 |
| 2025-08-01 | 57.35 | $47.26 | 300 |
| 2025-07-31 | 49.43 | $46.87 | 308 |
| 2025-07-30 | 50.11 | $46.90 | 545 |
| 2025-07-29 | 55.96 | $47.14 | 700 |
| 2025-07-28 | 51.48 | $46.94 | 100 |
| 2025-07-25 | 54.37 | $47.05 | 100 |
| 2025-07-24 | 52.04 | $46.95 | 415 |
| 2025-07-23 | 53.07 | $46.99 | 3600 |
| 2025-07-22 | 56.23 | $47.11 | 4302 |
| 2025-07-21 | 54.74 | $47.04 | 441 |
| 2025-07-18 | 51.11 | $46.88 | 3048 |
| 2025-07-17 | 47.09 | $46.72 | 517 |
| 2025-07-16 | 46.56 | $46.70 | 325 |
| 2025-07-15 | 47.00 | $46.72 | 920 |
| 2025-07-14 | 51.40 | $46.91 | 400 |
| 2025-07-11 | 50.94 | $46.89 | 100 |
| 2025-07-10 | 53.58 | $47.00 | 234 |
| 2025-07-09 | 54.06 | $47.02 | 100 |
| 2025-07-08 | 52.64 | $46.95 | 1904 |
| 2025-07-07 | 52.04 | $46.92 | 11621 |
| 2025-07-03 | 55.88 | $47.09 | 318 |
| 2025-07-02 | 56.82 | $47.13 | 225 |
| 2025-07-01 | 57.97 | $47.18 | 200 |
| 2025-06-30 | 59.12 | $47.23 | 100 |
| 2025-06-27 | 55.08 | $46.99 | 100 |
| 2025-06-26 | 60.26 | $47.21 | 122 |
| 2025-06-25 | 57.86 | $47.07 | 100 |
| 2025-06-24 | 57.52 | $47.05 | 438 |
| 2025-06-23 | 56.32 | $46.98 | 100 |
| 2025-06-20 | 54.58 | $46.88 | 100 |
| 2025-06-18 | 52.80 | $46.78 | 100 |
| 2025-06-17 | 53.19 | $46.80 | 2541 |
| 2025-06-16 | 50.36 | $46.64 | 100 |
| 2025-06-13 | 50.54 | $46.65 | 500 |
| 2025-06-12 | 56.12 | $46.94 | 147 |
| 2025-06-11 | 52.32 | $46.72 | 711 |
| 2025-06-10 | 49.89 | $46.59 | 906 |
| 2025-06-09 | 47.34 | $46.46 | 400 |
| 2025-06-06 | 48.60 | $46.53 | 731 |
| 2025-06-05 | 50.82 | $46.65 | 1100 |
| 2025-06-04 | 52.14 | $46.72 | 100 |
| 2025-06-03 | 48.71 | $46.53 | 100 |
| 2025-06-02 | 47.00 | $46.44 | 100 |
| 2025-05-30 | 48.36 | $46.52 | 1322 |
| 2025-05-29 | 51.93 | $46.72 | 6800 |
| 2025-05-28 | 45.85 | $46.40 | 100 |
| 2025-05-27 | 46.73 | $46.45 | 249 |
| 2025-05-23 | 44.72 | $46.35 | 100 |
| 2025-05-22 | 42.67 | $46.25 | 800 |
| 2025-05-21 | 42.67 | $46.25 | 1300 |
| 2025-05-20 | 45.74 | $46.45 | 107 |
| 2025-05-19 | 47.19 | $46.54 | 403 |
| 2025-05-16 | 47.83 | $46.58 | 1100 |
| 2025-05-15 | 46.97 | $46.53 | 510 |
| 2025-05-14 | 42.89 | $46.30 | 400 |
| 2025-05-13 | 43.44 | $46.34 | 6400 |
| 2025-05-12 | 44.81 | $46.44 | 800 |
| 2025-05-09 | 46.05 | $46.53 | 700 |
| 2025-05-08 | 47.30 | $46.62 | 145 |
| 2025-05-07 | 49.27 | $46.76 | 1400 |
| 2025-05-06 | 46.39 | $46.57 | 800 |
| 2025-05-05 | 46.39 | $46.57 | 100 |
| 2025-05-02 | 47.29 | $46.64 | 100 |
| 2025-05-01 | 48.42 | $46.73 | 400 |
| 2025-04-30 | 51.99 | $47.00 | 414 |
| 2025-04-29 | 53.38 | $47.10 | 400 |
| 2025-04-28 | 50.23 | $46.85 | 500 |
| 2025-04-25 | 51.15 | $46.92 | 731 |
| 2025-04-24 | 52.45 | $47.02 | 4310 |
| 2025-04-23 | 47.92 | $46.66 | 300 |
| 2025-04-22 | 47.26 | $46.61 | 1814 |
| 2025-04-21 | 45.27 | $46.46 | 1330 |
| 2025-04-17 | 47.54 | $46.66 | 2133 |
| 2025-04-16 | 49.54 | $46.83 | 2900 |
| 2025-04-15 | 44.58 | $46.45 | 300 |
| 2025-04-14 | 46.89 | $46.65 | 16215 |
| 2025-04-11 | 41.26 | $46.26 | 400 |
| 2025-04-10 | 42.35 | $46.36 | 200 |
| 2025-04-09 | 48.87 | $46.89 | 11400 |
| 2025-04-08 | 41.07 | $46.41 | 6903 |
| 2025-04-07 | 45.16 | $46.71 | 2422 |
| 2025-04-04 | 60.40 | $47.51 | 6000 |
| 2025-04-03 | 56.76 | $47.30 | 519 |
| 2025-04-02 | 53.47 | $47.13 | 100 |
| 2025-04-01 | 52.87 | $47.10 | 200 |
| 2025-03-31 | 53.75 | $47.14 | 13441 |
| 2025-03-28 | 50.42 | $46.97 | 1700 |
| 2025-03-27 | 48.77 | $46.89 | 100 |
| 2025-03-26 | 49.55 | $46.93 | 400 |
| 2025-03-25 | 52.99 | $47.10 | 624 |
| 2025-03-24 | 50.70 | $46.98 | 148 |
| 2025-03-21 | 53.81 | $47.13 | 2522 |
| 2025-03-20 | 58.10 | $47.32 | 24100 |
| 2025-03-19 | 53.87 | $47.09 | 300 |
| 2025-03-18 | 53.08 | $47.05 | 100 |
| 2025-03-17 | 51.32 | $46.96 | 315 |
| 2025-03-14 | 49.31 | $46.86 | 500 |
| 2025-03-13 | 51.75 | $46.98 | 700 |
| 2025-03-12 | 49.16 | $46.85 | 2000 |
| 2025-03-11 | 53.80 | $47.07 | 1646 |
| 2025-03-10 | 57.30 | $47.22 | 825 |
| 2025-03-07 | 54.08 | $47.05 | 2433 |
| 2025-03-06 | 54.31 | $47.06 | 300 |
| 2025-03-05 | 58.04 | $47.22 | 2621 |
| 2025-03-04 | 61.56 | $47.36 | 2117 |
| 2025-03-03 | 62.86 | $47.41 | 3600 |
| 2025-02-28 | 63.62 | $47.44 | 335 |
| 2025-02-27 | 59.41 | $47.17 | 2038 |
| 2025-02-26 | 62.20 | $47.28 | 200 |
| 2025-02-25 | 60.77 | $47.19 | 426 |
| 2025-02-24 | 57.18 | $46.98 | 300 |
| 2025-02-21 | 56.28 | $46.93 | 210 |
| 2025-02-20 | 52.68 | $46.74 | 422 |
| 2025-02-19 | 51.06 | $46.66 | 500 |
| 2025-02-18 | 49.84 | $46.60 | 600 |
| 2025-02-14 | 54.81 | $46.83 | 400 |
| 2025-02-13 | 52.87 | $46.73 | 2500 |
| 2025-02-12 | 47.28 | $46.47 | 1600 |
| 2025-02-11 | 50.33 | $46.61 | 325 |
| 2025-02-10 | 52.17 | $46.69 | 2247 |
| 2025-02-07 | 51.11 | $46.64 | 700 |
| 2025-02-06 | 55.54 | $46.83 | 323 |
| 2025-02-05 | 56.27 | $46.86 | 1014 |
| 2025-02-04 | 51.85 | $46.64 | 100 |
| 2025-02-03 | 48.00 | $46.47 | 1000 |
| 2025-01-31 | 48.43 | $46.49 | 227 |
| 2025-01-30 | 49.93 | $46.56 | 100 |
| 2025-01-29 | 50.14 | $46.57 | 100 |
| 2025-01-28 | 50.14 | $46.57 | 1548 |
| 2025-01-27 | 49.56 | $46.54 | 100 |
| 2025-01-24 | 45.15 | $46.32 | 100 |
| 2025-01-23 | 45.32 | $46.33 | 532 |
| 2025-01-22 | 45.49 | $46.34 | 100 |
| 2025-01-21 | 46.77 | $46.42 | 900 |
| 2025-01-17 | 42.53 | $46.20 | 1300 |
| 2025-01-16 | 40.05 | $46.08 | 3614 |
| 2025-01-15 | 40.75 | $46.13 | 1424 |
| 2025-01-14 | 31.75 | $45.73 | 621 |
| 2025-01-13 | 32.10 | $45.76 | 1400 |
| 2025-01-10 | 34.49 | $45.96 | 1200 |
| 2025-01-08 | 36.15 | $46.09 | 231 |
| 2025-01-07 | 35.70 | $46.07 | 100 |
| 2025-01-06 | 38.00 | $46.25 | 700 |
| 2025-01-03 | 38.13 | $46.26 | 1115 |
| 2025-01-02 | 40.22 | $46.42 | 10000 |
| 2024-12-31 | 39.03 | $46.36 | 1100 |
| 2024-12-30 | 39.15 | $46.37 | 700 |
| 2024-12-27 | 39.75 | $46.42 | 11500 |
| 2024-12-26 | 41.68 | $46.58 | 4200 |
| 2024-12-24 | 42.29 | $46.63 | 5248 |
| 2024-12-23 | 41.64 | $46.59 | 3422 |
| 2024-12-20 | 44.12 | $46.80 | 1600 |
| 2024-12-19 | 40.09 | $46.55 | 4500 |
| 2024-12-18 | 42.29 | $46.74 | 4200 |
| 2024-12-17 | 45.41 | $46.99 | 306 |
| 2024-12-16 | 48.54 | $47.22 | 5200 |
| 2024-12-13 | 45.10 | $47.00 | 749 |
| 2024-12-12 | 47.00 | $47.14 | 4414 |
| 2024-12-11 | 48.24 | $47.23 | 519 |
| 2024-12-10 | 50.93 | $47.42 | 834 |
| 2024-12-09 | 57.15 | $47.81 | 2423 |
| 2024-12-06 | 53.86 | $47.57 | 231 |
| 2024-12-05 | 52.56 | $47.48 | 100 |
| 2024-12-04 | 52.72 | $47.49 | 1000 |
| 2024-12-03 | 50.91 | $47.36 | 2843 |
| 2024-12-02 | 55.91 | $47.68 | 4918 |
| 2024-11-29 | 52.29 | $47.42 | 700 |
| 2024-11-27 | 49.73 | $47.25 | 1300 |
| 2024-11-26 | 53.59 | $47.49 | 1943 |
| 2024-11-25 | 49.73 | $47.24 | 816 |
| 2024-11-22 | 45.97 | $47.02 | 8000 |
| 2024-11-21 | 42.04 | $46.81 | 1800 |
| 2024-11-20 | 42.60 | $46.85 | 1212 |
| 2024-11-19 | 43.43 | $46.91 | 2610 |
| 2024-11-18 | 42.55 | $46.86 | 603 |
| 2024-11-15 | 41.86 | $46.82 | 1700 |
| 2024-11-14 | 44.65 | $47.04 | 204 |
| 2024-11-13 | 40.35 | $46.79 | 900 |
| 2024-11-12 | 41.33 | $46.87 | 1906 |
| 2024-11-11 | 44.66 | $47.13 | 247 |
| 2024-11-08 | 43.67 | $47.07 | 335 |
| 2024-11-07 | 47.16 | $47.33 | 2326 |
| 2024-11-06 | 36.15 | $46.74 | 800 |
| 2024-11-05 | 43.61 | $47.25 | 2034 |
| 2024-11-04 | 37.61 | $47.00 | 400 |
| 2024-11-01 | 33.29 | $46.84 | 4921 |
| 2024-10-31 | 34.28 | $46.91 | 100 |
| 2024-10-30 | 37.44 | $47.12 | 100 |
| 2024-10-29 | 38.07 | $47.16 | 700 |
| 2024-10-28 | 39.84 | $47.27 | 739 |
| 2024-10-25 | 40.65 | $47.32 | 100 |
| 2024-10-24 | 42.99 | $47.46 | 721 |
| 2024-10-23 | 37.37 | $47.23 | 200 |
| 2024-10-22 | 40.68 | $47.43 | 400 |
| 2024-10-21 | 42.85 | $47.55 | 941 |
| 2024-10-18 | 45.94 | $47.71 | 518 |
| 2024-10-17 | 43.77 | $47.62 | 2028 |
| 2024-10-16 | 46.74 | $47.77 | 1646 |
| 2024-10-15 | 45.57 | $47.72 | 336 |
| 2024-10-14 | 42.45 | $47.59 | 506 |
| 2024-10-11 | 42.21 | $47.58 | 100 |
| 2024-10-10 | 41.27 | $47.54 | 300 |
| 2024-10-09 | 42.25 | $47.60 | 612 |
| 2024-10-08 | 42.89 | $47.64 | 100 |
| 2024-10-07 | 44.51 | $47.74 | 100 |
| 2024-10-04 | 45.65 | $47.81 | 100 |
| 2024-10-03 | 50.97 | $48.11 | 200 |
| 2024-10-02 | 53.12 | $48.22 | 201 |
| 2024-10-01 | 57.31 | $48.42 | 237 |
| 2024-09-30 | 54.04 | $48.23 | 4900 |
| 2024-09-27 | 56.19 | $48.33 | 3301 |
| 2024-09-26 | 54.65 | $48.24 | 200 |
| 2024-09-25 | 55.90 | $48.30 | 4100 |
| 2024-09-24 | 57.35 | $48.37 | 8642 |
| 2024-09-23 | 61.93 | $48.58 | 500 |
| 2024-09-20 | 61.23 | $48.53 | 5318 |
| 2024-09-19 | 59.23 | $48.39 | 100 |
| 2024-09-18 | 63.68 | $48.59 | 2931 |
| 2024-09-17 | 64.84 | $48.64 | 3430 |
| 2024-09-16 | 67.16 | $48.74 | 3700 |
| 2024-09-13 | 65.40 | $48.59 | 3428 |
| 2024-09-12 | 63.27 | $48.42 | 7800 |
| 2024-09-11 | 65.99 | $48.54 | 710 |
| 2024-09-10 | 64.42 | $48.41 | 100 |
| 2024-09-09 | 61.70 | $48.20 | 441 |
| 2024-09-06 | 66.28 | $48.40 | 3600 |
| 2024-09-05 | 67.47 | $48.45 | 2314 |
| 2024-09-04 | 61.11 | $47.97 | 125 |
| 2024-09-03 | 57.49 | $47.75 | 100 |
| 2024-08-30 | 57.14 | $47.73 | 800 |
| 2024-08-29 | 57.36 | $47.74 | 900 |
| 2024-08-28 | 60.47 | $47.88 | 100 |
| 2024-08-27 | 63.50 | $48.01 | 100 |
| 2024-08-26 | 63.50 | $48.01 | 208 |
| 2024-08-23 | 65.56 | $48.10 | 3600 |
| 2024-08-22 | 64.09 | $47.98 | 800 |
| 2024-08-21 | 64.74 | $48.01 | 100 |
| 2024-08-20 | 62.68 | $47.84 | 100 |
| 2024-08-19 | 61.16 | $47.72 | 2747 |
| 2024-08-16 | 60.78 | $47.69 | 400 |
| 2024-08-15 | 59.66 | $47.60 | 100 |
| 2024-08-14 | 66.95 | $47.96 | 300 |
| 2024-08-13 | 63.54 | $47.67 | 100 |
| 2024-08-12 | 62.00 | $47.55 | 100 |
| 2024-08-09 | 59.12 | $47.34 | 100 |
| 2024-08-08 | 57.07 | $47.20 | 100 |
| 2024-08-07 | 58.88 | $47.29 | 100 |
| 2024-08-06 | 63.10 | $47.49 | 800 |
| 2024-08-05 | 69.23 | $47.75 | 414 |
| 2024-08-02 | 69.98 | $47.78 | 200 |
| 2024-08-01 | 64.10 | $47.30 | 127 |
| 2024-07-31 | 59.74 | $47.02 | 100 |
| 2024-07-30 | 55.31 | $46.78 | 205 |
| 2024-07-29 | 58.36 | $46.90 | 100 |
| 2024-07-26 | 57.05 | $46.83 | 100 |
| 2024-07-25 | 54.93 | $46.72 | 713 |
| 2024-07-24 | 53.34 | $46.64 | 439 |
| 2024-07-23 | 56.16 | $46.76 | 100 |
| 2024-07-22 | 55.98 | $46.75 | 126 |
| 2024-07-19 | 55.44 | $46.72 | 100 |
| 2024-07-18 | 57.20 | $46.80 | 100 |
| 2024-07-17 | 60.63 | $46.95 | 100 |
| 2024-07-16 | 59.87 | $46.90 | 102 |
| 2024-07-15 | 58.18 | $46.79 | 132 |
| 2024-07-12 | 59.04 | $46.83 | 131 |
| 2024-07-11 | 57.55 | $46.73 | 114 |
| 2024-07-10 | 53.53 | $46.48 | 100 |
| 2024-07-09 | 52.68 | $46.43 | 139 |
| 2024-07-08 | 53.62 | $46.48 | 123 |
| 2024-07-05 | 53.14 | $46.45 | 105 |
| 2024-07-03 | 51.90 | $46.37 | 302 |
| 2024-07-02 | 45.38 | $45.99 | 100 |
| 2024-07-01 | 42.86 | $45.86 | 100 |
| 2024-06-28 | 48.04 | $46.18 | 100 |
| 2024-06-27 | 51.76 | $46.38 | 200 |
| 2024-06-26 | 53.93 | $46.49 | 200 |
| 2024-06-25 | 57.27 | $46.65 | 100 |
| 2024-06-24 | 57.11 | $46.64 | 100 |
| 2024-06-21 | 56.50 | $46.60 | 2 |
| 2024-06-20 | 56.21 | $46.58 | 100 |
| 2024-06-18 | 57.88 | $46.67 | 200 |
| 2024-06-17 | 56.08 | $46.54 | 200 |
| 2024-06-14 | 60.83 | $46.79 | 909 |
| 2024-06-13 | 58.14 | $46.59 | 100 |
| 2024-06-12 | 55.83 | $46.43 | 127 |
| 2024-06-11 | 52.40 | $46.21 | 131 |
| 2024-06-10 | 48.24 | $45.97 | 116 |
| 2024-06-07 | 50.15 | $46.08 | 100 |
| 2024-06-06 | 56.97 | $46.43 | 126 |
| 2024-06-05 | 57.39 | $46.45 | 306 |
| 2024-06-04 | 55.67 | $46.34 | 102 |
| 2024-06-03 | 55.04 | $46.30 | 1546 |
| 2024-05-31 | 47.02 | $45.85 | 305 |
| 2024-05-30 | 42.23 | $45.63 | 100 |
| 2024-05-29 | 43.77 | $45.72 | 728 |
| 2024-05-28 | 50.12 | $46.05 | 1100 |
| 2024-05-24 | 50.12 | $46.05 | 100 |
| 2024-05-23 | 49.52 | $46.02 | 100 |
| 2024-05-22 | 53.39 | $46.21 | 125 |
| 2024-05-21 | 54.24 | $46.25 | 141 |
| 2024-05-20 | 52.82 | $46.17 | 130 |
| 2024-05-17 | 54.22 | $46.24 | 700 |
| 2024-05-16 | 56.25 | $46.34 | 200 |
| 2024-05-15 | 57.06 | $46.38 | 145 |
| 2024-05-14 | 52.50 | $46.10 | 2303 |
| 2024-05-13 | 50.55 | $45.99 | 106 |
| 2024-05-10 | 49.83 | $45.95 | 100 |
| 2024-05-09 | 52.73 | $46.11 | 200 |
| 2024-05-08 | 49.78 | $45.94 | 141 |
| 2024-05-07 | 52.72 | $46.10 | 103 |
| 2024-05-06 | 51.18 | $46.01 | 226 |
| 2024-05-03 | 50.50 | $45.97 | 904 |
| 2024-05-02 | 42.96 | $45.57 | 105 |
| 2024-05-01 | 41.26 | $45.49 | 200 |
| 2024-04-30 | 37.26 | $45.31 | 249 |
| 2024-04-29 | 40.77 | $45.55 | 904 |
| 2024-04-26 | 36.25 | $45.36 | 109 |
| 2024-04-25 | 36.95 | $45.41 | 125 |
| 2024-04-24 | 39.12 | $45.56 | 446 |
| 2024-04-23 | 41.77 | $45.73 | 200 |
| 2024-04-22 | 38.27 | $45.58 | 400 |
| 2024-04-19 | 37.80 | $45.56 | 112 |
| 2024-04-18 | 35.93 | $45.48 | 131 |
| 2024-04-17 | 36.99 | $45.56 | 100 |
| 2024-04-16 | 33.76 | $45.42 | 1000 |
| 2024-04-15 | 35.62 | $45.57 | 500 |
| 2024-04-12 | 38.28 | $45.77 | 439 |
| 2024-04-11 | 37.17 | $45.72 | 200 |
| 2024-04-10 | 37.69 | $45.76 | 600 |
| 2024-04-09 | 45.17 | $46.26 | 305 |
| 2024-04-08 | 40.69 | $46.06 | 100 |
| 2024-04-05 | 42.68 | $46.18 | 1920 |
| 2024-04-04 | 47.86 | $46.46 | 620 |
| 2024-04-03 | 43.44 | $46.27 | 710 |
| 2024-04-02 | 44.38 | $46.32 | 700 |
| 2024-04-01 | 45.89 | $46.40 | 932 |
| 2024-03-28 | 50.82 | $46.64 | 140 |
| 2024-03-27 | 52.85 | $46.73 | 405 |
| 2024-03-26 | 48.75 | $46.54 | 117 |
| 2024-03-25 | 51.91 | $46.68 | 500 |
| 2024-03-22 | 52.84 | $46.72 | 127 |
| 2024-03-21 | 49.86 | $46.58 | 111 |
| 2024-03-20 | 49.20 | $46.55 | 400 |
| 2024-03-19 | 45.61 | $46.39 | 100 |
| 2024-03-18 | 44.68 | $46.35 | 105 |
| 2024-03-15 | 45.42 | $46.39 | 218 |
| 2024-03-14 | 48.46 | $46.55 | 900 |
| 2024-03-13 | 51.52 | $46.70 | 102 |
| 2024-03-12 | 52.36 | $46.74 | 300 |
| 2024-03-11 | 56.05 | $46.91 | 520 |
| 2024-03-08 | 57.41 | $46.97 | 139 |
| 2024-03-07 | 55.71 | $46.87 | 401 |
| 2024-03-06 | 54.69 | $46.81 | 200 |
| 2024-03-05 | 52.04 | $46.66 | 100 |
| 2024-03-04 | 48.41 | $46.47 | 300 |
| 2024-03-01 | 48.41 | $46.47 | 1101 |
| 2024-02-29 | 46.49 | $46.37 | 100 |
| 2024-02-28 | 44.73 | $46.28 | 200 |
| 2024-02-27 | 42.54 | $46.17 | 100 |
| 2024-02-26 | 46.18 | $46.40 | 100 |
| 2024-02-23 | 49.13 | $46.57 | 309 |
| 2024-02-22 | 43.47 | $46.29 | 315 |
| 2024-02-21 | 44.65 | $46.36 | 605 |
| 2024-02-20 | 47.45 | $46.52 | 800 |
| 2024-02-16 | 45.42 | $46.42 | 110 |
| 2024-02-15 | 46.27 | $46.47 | 100 |
| 2024-02-14 | 44.29 | $46.37 | 619 |
| 2024-02-13 | 40.55 | $46.19 | 1142 |
| 2024-02-12 | 48.45 | $46.65 | 100 |
| 2024-02-09 | 48.24 | $46.64 | 100 |
| 2024-02-08 | 48.24 | $46.64 | 100 |
| 2024-02-07 | 50.45 | $46.76 | 136 |
| 2024-02-06 | 50.09 | $46.74 | 1136 |
| 2024-02-05 | 49.91 | $46.73 | 100 |
| 2024-02-02 | 57.52 | $47.13 | 300 |
| 2024-02-01 | 61.29 | $47.30 | 700 |
| 2024-01-31 | 58.72 | $47.13 | 1016 |
| 2024-01-30 | 54.68 | $46.89 | 115 |
| 2024-01-29 | 52.48 | $46.77 | 100 |
| 2024-01-26 | 52.68 | $46.78 | 100 |
| 2024-01-25 | 52.15 | $46.75 | 100 |
| 2024-01-24 | 50.94 | $46.68 | 100 |
| 2024-01-23 | 51.65 | $46.72 | 247 |
| 2024-01-22 | 53.97 | $46.85 | 301 |
| 2024-01-19 | 50.90 | $46.66 | 102 |
| 2024-01-18 | 53.21 | $46.79 | 100 |
| 2024-01-17 | 52.58 | $46.75 | 142 |
| 2024-01-16 | 53.96 | $46.83 | 100 |
| 2024-01-12 | 60.12 | $47.16 | 1700 |
| 2024-01-11 | 60.32 | $47.17 | 202 |
| 2024-01-10 | 57.95 | $46.99 | 100 |
| 2024-01-09 | 57.68 | $46.97 | 200 |
| 2024-01-08 | 57.55 | $46.96 | 100 |
| 2024-01-05 | 55.37 | $46.79 | 100 |
| 2024-01-04 | 58.57 | $46.98 | 100 |
| 2024-01-03 | 60.85 | $47.11 | 200 |
| 2024-01-02 | 62.09 | $47.18 | 200 |
| 2023-12-29 | 64.95 | $47.34 | 336 |
| 2023-12-28 | 70.57 | $47.63 | 203 |
| 2023-12-27 | 70.49 | $47.62 | 239 |
| 2023-12-26 | 69.50 | $47.50 | 324 |
| 2023-12-22 | 68.41 | $47.37 | 418 |
| 2023-12-21 | 70.62 | $47.49 | 437 |
| 2023-12-20 | 69.93 | $47.40 | 604 |
| 2023-12-19 | 68.52 | $47.22 | 100 |
| 2023-12-18 | 68.05 | $47.16 | 203 |
| 2023-12-15 | 68.70 | $47.20 | 300 |
| 2023-12-14 | 70.64 | $47.32 | 212 |
| 2023-12-13 | 67.44 | $46.88 | 213 |
| 2023-12-12 | 61.35 | $46.21 | 400 |
| 2023-12-11 | 63.19 | $46.32 | 1815 |
| 2023-12-08 | 61.28 | $46.13 | 25228 |
| 2023-12-07 | 66.08 | $46.41 | 313 |
| 2023-12-06 | 65.53 | $46.35 | 200 |
| 2023-12-05 | 63.57 | $46.14 | 100 |
| 2023-12-04 | 62.11 | $45.99 | 235 |
| 2023-12-01 | 64.06 | $46.11 | 1101 |
| 2023-11-30 | 60.41 | $45.74 | 100 |
| 2023-11-29 | 61.53 | $45.81 | 100 |
| 2023-11-28 | 58.83 | $45.55 | 117 |
| 2023-11-27 | 60.22 | $45.64 | 600 |
| 2023-11-24 | 56.30 | $45.28 | 100 |
| 2023-11-22 | 58.90 | $45.45 | 100 |
| 2023-11-21 | 58.15 | $45.38 | 442 |
| 2023-11-20 | 58.29 | $45.39 | 100 |
| 2023-11-17 | 57.17 | $45.28 | 100 |
| 2023-11-16 | 56.35 | $45.20 | 200 |
| 2023-11-15 | 55.04 | $45.07 | 100 |
| 2023-11-14 | 58.25 | $45.32 | 105 |
| 2023-11-13 | 50.18 | $44.59 | 101 |
| 2023-11-10 | 52.01 | $44.73 | 205 |
| 2023-11-09 | 52.14 | $44.74 | 2000 |
| 2023-11-08 | 56.54 | $45.07 | 109 |
| 2023-11-07 | 53.37 | $44.79 | 100 |
| 2023-11-06 | 51.07 | $44.60 | 800 |
| 2023-11-03 | 55.30 | $44.91 | 100 |
| 2023-11-02 | 50.25 | $44.51 | 215 |
| 2023-11-01 | 43.24 | $44.05 | 100 |
| 2023-10-31 | 37.21 | $43.72 | 100 |
| 2023-10-30 | 38.75 | $43.85 | 100 |
| 2023-10-27 | 38.37 | $43.83 | 100 |
| 2023-10-26 | 40.48 | $44.01 | 100 |
| 2023-10-25 | 35.02 | $43.72 | 100 |
| 2023-10-24 | 38.11 | $43.99 | 100 |
| 2023-10-23 | 36.33 | $43.90 | 300 |
| 2023-10-20 | 32.65 | $43.72 | 100 |
| 2023-10-19 | 30.09 | $43.60 | 126 |
| 2023-10-18 | 32.01 | $43.80 | 100 |
| 2023-10-17 | 34.54 | $44.04 | 103 |
| 2023-10-16 | 37.46 | $44.29 | 100 |
| 2023-10-13 | 40.17 | $44.50 | — |
| 2023-10-12 | 36.42 | $44.32 | 100 |
| 2023-10-11 | 40.73 | $44.64 | 100 |
| 2023-10-10 | 37.66 | $44.50 | 100 |
| 2023-10-09 | 37.93 | $44.52 | 2 |
| 2023-10-06 | 29.94 | $44.18 | 100 |
| 2023-10-05 | 30.60 | $44.24 | 24 |
| 2023-10-04 | 29.61 | $44.20 | 1426 |
| 2023-10-03 | 25.07 | $44.02 | 100 |
| 2023-10-02 | 28.91 | $44.41 | 500 |
| 2023-09-29 | 31.89 | $44.66 | 100 |
| 2023-09-28 | 32.39 | $44.70 | 107 |
| 2023-09-27 | 28.62 | $44.56 | 100 |
| 2023-09-26 | 32.42 | $44.87 | 100 |
| 2023-09-25 | 33.80 | $44.97 | 100 |
| 2023-09-22 | 37.59 | $45.22 | 100 |
| 2023-09-21 | 35.67 | $45.15 | 100 |
| 2023-09-20 | 40.77 | $45.45 | 100 |
| 2023-09-19 | 40.50 | $45.44 | 100 |
| 2023-09-18 | 42.33 | $45.54 | 100 |
| 2023-09-15 | 42.33 | $45.54 | 100 |
| 2023-09-14 | 43.39 | $45.60 | — |
| 2023-09-13 | 44.09 | $45.64 | 100 |
| 2023-09-12 | 42.77 | $45.58 | 100 |
| 2023-09-11 | 42.77 | $45.58 | 100 |
| 2023-09-08 | 44.02 | $45.66 | 100 |
| 2023-09-07 | 42.42 | $45.58 | 100 |
| 2023-09-06 | 41.03 | $45.51 | 100 |
| 2023-09-05 | 42.00 | $45.58 | 409 |
| 2023-09-01 | 45.48 | $45.82 | 100 |
| 2023-08-31 | 48.01 | $45.98 | 100 |
| 2023-08-30 | 46.96 | $45.92 | 100 |
| 2023-08-29 | 48.04 | $45.99 | 300 |
| 2023-08-28 | 46.20 | $45.88 | 101 |
| 2023-08-25 | 43.07 | $45.70 | 100 |
| 2023-08-24 | 43.07 | $45.70 | 100 |
| 2023-08-23 | 45.45 | $45.88 | 201 |
| 2023-08-22 | 36.54 | $45.40 | — |
| 2023-08-21 | 36.13 | $45.38 | 1000 |
| 2023-08-18 | 39.16 | $45.63 | 412 |
| 2023-08-17 | 36.11 | $45.48 | 100 |
| 2023-08-16 | 37.66 | $45.61 | 900 |
| 2023-08-15 | 39.53 | $45.76 | 910 |
| 2023-08-14 | 40.28 | $45.82 | — |
| 2023-08-11 | 41.16 | $45.89 | 1006 |
| 2023-08-10 | 43.20 | $46.05 | 800 |
| 2023-08-09 | 47.23 | $46.34 | 1400 |
| 2023-08-08 | 45.73 | $46.25 | 300 |
| 2023-08-07 | 43.37 | $46.11 | 225 |
| 2023-08-04 | 44.42 | $46.19 | 224 |
| 2023-08-03 | 37.19 | $45.79 | 100 |
| 2023-08-02 | 40.71 | $46.07 | 100 |
| 2023-08-01 | 43.36 | $46.26 | 100 |
| 2023-07-31 | 47.19 | $46.51 | 137 |
| 2023-07-28 | 44.97 | $46.39 | 100 |
| 2023-07-27 | 42.88 | $46.28 | 100 |
| 2023-07-26 | 51.30 | $46.78 | 320 |
| 2023-07-25 | 48.82 | $46.65 | 100 |
| 2023-07-24 | 50.71 | $46.75 | 107 |
| 2023-07-21 | 50.71 | $46.75 | 325 |
| 2023-07-20 | 50.88 | $46.76 | 415 |
| 2023-07-19 | 55.10 | $46.99 | 134 |
| 2023-07-18 | 52.33 | $46.82 | 100 |
| 2023-07-17 | 51.49 | $46.77 | 109 |
| 2023-07-14 | 50.67 | $46.72 | 100 |
| 2023-07-13 | 54.53 | $46.94 | 102 |
| 2023-07-12 | 49.36 | $46.63 | 102 |
| 2023-07-11 | 42.31 | $46.28 | 401 |
| 2023-07-10 | 38.61 | $46.12 | 100 |
| 2023-07-07 | 36.67 | $46.04 | 300 |
| 2023-07-06 | 36.81 | $46.05 | 100 |
| 2023-07-05 | 40.73 | $46.32 | 100 |
| 2023-07-03 | 44.95 | $46.57 | 537 |
| 2023-06-30 | 46.40 | $46.65 | 144 |
| 2023-06-29 | 41.93 | $46.45 | 100 |
| 2023-06-28 | 48.24 | $46.78 | 133 |
| 2023-06-27 | 49.76 | $46.85 | 200 |
| 2023-06-26 | 50.18 | $46.87 | 1400 |
| 2023-06-23 | 49.15 | $46.82 | 114 |
| 2023-06-22 | 46.17 | $46.68 | 100 |
| 2023-06-21 | 49.72 | $46.86 | 100 |
| 2023-06-20 | 49.93 | $46.87 | 229 |
| 2023-06-16 | 49.14 | $46.83 | 300 |
| 2023-06-15 | 50.27 | $46.89 | 103 |
| 2023-06-14 | 44.86 | $46.62 | 100 |
| 2023-06-13 | 43.56 | $46.56 | 100 |
| 2023-06-12 | 47.25 | $46.77 | 101 |
| 2023-06-09 | 45.37 | $46.68 | 205 |
| 2023-06-08 | 45.71 | $46.70 | — |
| 2023-06-07 | 42.60 | $46.55 | 100 |
| 2023-06-06 | 46.30 | $46.77 | 800 |
| 2023-06-05 | 44.85 | $46.70 | 100 |
| 2023-06-02 | 45.02 | $46.71 | 100 |
| 2023-06-01 | 47.85 | $46.88 | — |
| 2023-05-31 | 44.74 | $46.72 | 112 |
| 2023-05-30 | 40.75 | $46.53 | — |
| 2023-05-26 | 37.12 | $46.37 | 102 |
| 2023-05-25 | 38.09 | $46.44 | 118 |
| 2023-05-24 | 40.38 | $46.60 | 100 |
| 2023-05-23 | 41.57 | $46.68 | 100 |
| 2023-05-22 | 42.77 | $46.76 | — |
| 2023-05-19 | 41.97 | $46.72 | — |
| 2023-05-18 | 42.96 | $46.79 | 100 |
| 2023-05-17 | 45.13 | $46.94 | — |
| 2023-05-16 | 46.01 | $47.00 | — |
| 2023-05-15 | 48.09 | $47.14 | 100 |
| 2023-05-12 | 50.08 | $47.27 | 100 |
| 2023-05-11 | 53.49 | $47.48 | 211 |
| 2023-05-10 | 51.71 | $47.36 | 120 |
| 2023-05-09 | 47.22 | $47.08 | — |
| 2023-05-08 | 48.13 | $47.14 | 100 |
| 2023-05-05 | 51.10 | $47.33 | 738 |
| 2023-05-04 | 52.39 | $47.41 | — |
| 2023-05-03 | 53.68 | $47.49 | 100 |
| 2023-05-02 | 51.99 | $47.37 | 304 |
| 2023-05-01 | 46.28 | $47.00 | 101 |
| 2023-04-28 | 53.85 | $47.46 | 306 |
| 2023-04-27 | 50.50 | $47.26 | — |
| 2023-04-26 | 52.49 | $47.37 | 100 |
| 2023-04-25 | 58.23 | $47.66 | 237 |
| 2023-04-24 | 54.12 | $47.41 | 100 |
| 2023-04-21 | 51.01 | $47.24 | 100 |
| 2023-04-20 | 50.83 | $47.23 | — |
| 2023-04-19 | 48.40 | $47.10 | 247 |
| 2023-04-18 | 49.84 | $47.18 | 100 |
| 2023-04-17 | 48.94 | $47.13 | — |
| 2023-04-14 | 52.52 | $47.33 | 100 |
| 2023-04-13 | 56.02 | $47.51 | — |
| 2023-04-12 | 55.71 | $47.49 | — |
| 2023-04-11 | 55.26 | $47.46 | — |
| 2023-04-10 | 54.97 | $47.44 | 100 |
| 2023-04-06 | 61.01 | $47.76 | — |
| 2023-04-05 | 60.10 | $47.69 | 212 |
| 2023-04-04 | 58.79 | $47.59 | 100 |
| 2023-04-03 | 56.49 | $47.42 | 100 |
| 2023-03-31 | 54.05 | $47.25 | 100 |
| 2023-03-30 | 50.32 | $47.01 | 149 |
| 2023-03-29 | 48.32 | $46.89 | — |
| 2023-03-28 | 50.57 | $47.03 | — |
| 2023-03-27 | 51.06 | $47.06 | 101 |
| 2023-03-24 | 57.90 | $47.45 | 100 |
| 2023-03-23 | 57.76 | $47.44 | — |
| 2023-03-22 | 56.82 | $47.37 | — |
| 2023-03-21 | 51.71 | $47.02 | — |
| 2023-03-20 | 53.61 | $47.13 | — |
| 2023-03-17 | 55.90 | $47.26 | 100 |
| 2023-03-16 | 51.83 | $46.99 | 100 |
| 2023-03-15 | 52.00 | $47.00 | 100 |
| 2023-03-14 | 49.66 | $46.85 | 301 |
| 2023-03-13 | 51.90 | $46.99 | 30 |
| 2023-03-10 | 48.93 | $46.80 | 100 |
| 2023-03-09 | 41.73 | $46.40 | — |
| 2023-03-08 | 40.53 | $46.34 | 501 |
| 2023-03-07 | 41.34 | $46.40 | 100 |
| 2023-03-06 | 41.60 | $46.42 | 1114 |
| 2023-03-03 | 41.85 | $46.44 | 100 |
| 2023-03-02 | 35.96 | $46.12 | 100 |
| 2023-03-01 | 37.90 | $46.29 | 431 |
| 2023-02-28 | 39.69 | $46.44 | 508 |
| 2023-02-27 | 39.69 | $46.44 | 100 |
| 2023-02-24 | 38.64 | $46.38 | 223 |
| 2023-02-23 | 42.89 | $46.74 | 100 |
| 2023-02-22 | 39.75 | $46.56 | 104 |
| 2023-02-21 | 37.38 | $46.43 | 400 |
| 2023-02-17 | 43.07 | $46.89 | 100 |
| 2023-02-16 | 41.41 | $46.80 | 50407 |
| 2023-02-15 | 43.69 | $46.97 | 100 |
| 2023-02-14 | 45.81 | $47.12 | 50002 |
| 2023-02-13 | 47.11 | $47.21 | — |
| 2023-02-10 | 46.14 | $47.15 | 100 |
| 2023-02-09 | 49.59 | $47.39 | 100 |
| 2023-02-08 | 51.42 | $47.51 | 100 |
| 2023-02-07 | 51.13 | $47.49 | 100 |
| 2023-02-06 | 52.75 | $47.60 | 100 |
| 2023-02-03 | 55.96 | $47.81 | 804 |
| 2023-02-02 | 61.73 | $48.15 | 100 |
| 2023-02-01 | 60.71 | $48.06 | 102 |
| 2023-01-31 | 56.01 | $47.68 | 6 |
| 2023-01-30 | 54.65 | $47.58 | 100 |
| 2023-01-27 | 56.13 | $47.67 | — |
| 2023-01-26 | 59.36 | $47.86 | 100 |
| 2023-01-25 | 59.36 | $47.86 | 100 |
| 2023-01-24 | 58.91 | $47.82 | 100 |
| 2023-01-23 | 57.11 | $47.66 | 100 |
| 2023-01-20 | 58.32 | $47.74 | 1140 |
| 2023-01-19 | 61.26 | $47.93 | 110 |
| 2023-01-18 | 62.20 | $47.99 | 100 |
| 2023-01-17 | 58.36 | $47.61 | 705 |
| 2023-01-13 | 59.11 | $47.66 | 215 |
| 2023-01-12 | 60.44 | $47.75 | 100 |
| 2023-01-11 | 56.74 | $47.39 | 400 |
| 2023-01-10 | 54.14 | $47.16 | 100 |
| 2023-01-09 | 56.09 | $47.30 | 100 |
| 2023-01-06 | 54.19 | $47.13 | — |
| 2023-01-05 | 48.86 | $46.70 | 100 |
| 2023-01-04 | 48.47 | $46.67 | 100 |
| 2023-01-03 | 44.06 | $46.35 | 1000 |
| 2022-12-30 | 42.00 | $46.21 | 14 |
| 2022-12-29 | 43.53 | $46.35 | — |
| 2022-12-28 | 39.99 | $46.11 | 403 |
| 2022-12-27 | 45.14 | $46.57 | 401 |
| 2022-12-23 | 50.07 | $46.94 | 700 |
| 2022-12-22 | 52.73 | $47.12 | 100 |
| 2022-12-21 | 52.88 | $47.13 | — |
| 2022-12-20 | 52.37 | $47.09 | 100 |
| 2022-12-19 | 56.90 | $47.40 | 330 |
| 2022-12-16 | 61.64 | $47.69 | 236 |
| 2022-12-15 | 63.19 | $47.78 | — |
| 2022-12-14 | 62.79 | $47.74 | 620 |
| 2022-12-13 | 62.41 | $47.70 | 700 |
| 2022-12-12 | 58.67 | $47.33 | 400 |
| 2022-12-09 | 58.97 | $47.35 | 409 |
| 2022-12-08 | 63.97 | $47.67 | 400 |
| 2022-12-07 | 64.29 | $47.69 | 1420 |
| 2022-12-06 | 60.18 | $47.26 | 302 |
| 2022-12-05 | 59.24 | $47.17 | 415 |
| 2022-12-02 | 63.32 | $47.43 | 111 |
| 2022-12-01 | 62.66 | $47.36 | — |
| 2022-11-30 | 57.50 | $46.86 | 100 |
| 2022-11-29 | 54.25 | $46.59 | 2632 |
| 2022-11-28 | 54.25 | $46.59 | 746 |
| 2022-11-25 | 60.77 | $47.01 | 100 |
| 2022-11-23 | 60.33 | $46.97 | — |
| 2022-11-22 | 57.69 | $46.73 | 100 |
| 2022-11-21 | 54.43 | $46.46 | 200 |
| 2022-11-18 | 54.31 | $46.45 | 101 |
| 2022-11-17 | 55.45 | $46.53 | — |
| 2022-11-16 | 58.22 | $46.72 | 100 |
| 2022-11-15 | 55.32 | $46.46 | — |
| 2022-11-14 | 52.04 | $46.19 | 100 |
| 2022-11-11 | 53.00 | $46.26 | 100 |
| 2022-11-10 | 52.77 | $46.24 | 100 |
| 2022-11-09 | 39.12 | $45.30 | 100 |
| 2022-11-08 | 40.30 | $45.40 | 100 |
| 2022-11-07 | 36.68 | $45.20 | 100 |
| 2022-11-04 | 38.57 | $45.37 | 100 |
| 2022-11-03 | 38.03 | $45.34 | 101 |
| 2022-11-02 | 39.56 | $45.48 | 322 |
| 2022-11-01 | 40.67 | $45.58 | — |
| 2022-10-31 | 37.86 | $45.41 | 242 |
| 2022-10-28 | 40.08 | $45.62 | 500 |
| 2022-10-27 | 40.08 | $45.62 | 110 |
| 2022-10-26 | 39.16 | $45.56 | — |
| 2022-10-25 | 35.88 | $45.35 | — |
| 2022-10-24 | 28.16 | $44.91 | 220 |
| 2022-10-21 | 28.61 | $44.97 | 202 |
| 2022-10-20 | 27.52 | $44.91 | 344 |
| 2022-10-19 | 29.36 | $45.17 | 100 |
| 2022-10-18 | 32.56 | $45.57 | 100 |
| 2022-10-17 | 31.67 | $45.52 | 100 |
| 2022-10-14 | 29.39 | $45.39 | 115 |
| 2022-10-13 | 31.55 | $45.67 | — |
| 2022-10-12 | 31.95 | $45.72 | 100 |
| 2022-10-11 | 30.79 | $45.65 | 200 |
| 2022-10-10 | 30.93 | $45.67 | — |
| 2022-10-07 | 33.28 | $45.99 | 300 |
| 2022-10-06 | 35.27 | $46.24 | — |
| 2022-10-05 | 35.84 | $46.31 | 201 |
| 2022-10-04 | 38.91 | $46.67 | 100 |
| 2022-10-03 | 34.94 | $46.40 | — |
| 2022-09-30 | 29.10 | $46.04 | 100 |
| 2022-09-29 | 29.95 | $46.16 | 218 |
| 2022-09-28 | 31.48 | $46.37 | 101 |
| 2022-09-27 | 22.31 | $45.86 | 110 |
| 2022-09-26 | 24.05 | $46.15 | 122 |
| 2022-09-23 | 28.14 | $46.72 | 100 |
| 2022-09-22 | 29.57 | $46.89 | 100 |
| 2022-09-21 | 33.03 | $47.26 | 101 |
| 2022-09-20 | 31.80 | $47.20 | 221 |
| 2022-09-19 | 33.97 | $47.42 | 100 |
| 2022-09-16 | 34.38 | $47.46 | — |
| 2022-09-15 | 35.38 | $47.56 | 108 |
| 2022-09-14 | 36.49 | $47.67 | — |
| 2022-09-13 | 34.54 | $47.56 | 100 |
| 2022-09-12 | 37.97 | $47.90 | — |
| 2022-09-09 | 38.72 | $47.97 | 105 |
| 2022-09-08 | 38.23 | $47.94 | 100 |
| 2022-09-07 | 38.73 | $47.99 | 100 |
| 2022-09-06 | 33.97 | $47.70 | 306 |
| 2022-09-02 | 37.82 | $48.10 | 100 |
| 2022-09-01 | 35.02 | $47.94 | 800 |
| 2022-08-31 | 37.74 | $48.21 | 414 |
| 2022-08-30 | 39.80 | $48.40 | 200 |
| 2022-08-29 | 41.04 | $48.51 | 100 |
| 2022-08-26 | 44.89 | $48.83 | 100 |
| 2022-08-25 | 45.52 | $48.88 | 100 |
| 2022-08-24 | 41.77 | $48.64 | 100 |
| 2022-08-23 | 43.43 | $48.78 | — |
| 2022-08-22 | 44.14 | $48.84 | 100 |
| 2022-08-19 | 45.32 | $48.94 | 600 |
| 2022-08-18 | 51.00 | $49.38 | 10 |
| 2022-08-17 | 49.63 | $49.28 | 201 |
| 2022-08-16 | 53.30 | $49.54 | 406 |
| 2022-08-15 | 54.92 | $49.65 | 100 |
| 2022-08-12 | 53.83 | $49.56 | — |
| 2022-08-11 | 49.83 | $49.25 | 530 |
| 2022-08-10 | 54.61 | $49.58 | 100 |
| 2022-08-09 | 52.10 | $49.39 | 100 |
| 2022-08-08 | 53.73 | $49.50 | 200 |
| 2022-08-05 | 51.77 | $49.35 | 400 |
| 2022-08-04 | 58.53 | $49.78 | 100 |
| 2022-08-03 | 57.80 | $49.72 | 100 |
| 2022-08-02 | 55.04 | $49.50 | 411 |
| 2022-08-01 | 63.66 | $49.98 | 117 |
| 2022-07-29 | 61.39 | $49.79 | 100 |
| 2022-07-28 | 59.75 | $49.66 | — |
| 2022-07-27 | 56.23 | $49.40 | 100 |
| 2022-07-26 | 56.59 | $49.42 | — |
| 2022-07-25 | 56.59 | $49.42 | 100 |
| 2022-07-22 | 58.46 | $49.53 | — |
| 2022-07-21 | 53.40 | $49.15 | — |
| 2022-07-20 | 48.73 | $48.85 | — |
| 2022-07-19 | 48.07 | $48.81 | — |
| 2022-07-18 | 48.96 | $48.87 | 100 |
| 2022-07-15 | 49.55 | $48.91 | — |
| 2022-07-14 | 47.61 | $48.78 | — |
| 2022-07-13 | 48.99 | $48.88 | 100 |
| 2022-07-12 | 47.99 | $48.81 | 100 |
| 2022-07-11 | 46.42 | $48.70 | — |
| 2022-07-08 | 43.17 | $48.48 | 100 |
| 2022-07-07 | 44.69 | $48.61 | 100 |
| 2022-07-06 | 45.88 | $48.71 | 1400 |
| 2022-07-05 | 48.56 | $48.93 | 100 |
| 2022-07-01 | 46.39 | $48.77 | 100 |
| 2022-06-30 | 43.72 | $48.58 | 100 |
| 2022-06-29 | 40.45 | $48.36 | 100 |
| 2022-06-28 | 37.46 | $48.17 | — |
| 2022-06-27 | 39.03 | $48.33 | 100 |
| 2022-06-24 | 40.85 | $48.51 | — |
| 2022-06-23 | 42.09 | $48.63 | 100 |
| 2022-06-22 | 38.54 | $48.39 | 100 |
| 2022-06-21 | 33.53 | $48.08 | 200 |
| 2022-06-17 | 34.92 | $48.24 | 100 |
| 2022-06-16 | 34.92 | $48.24 | 518 |
| 2022-06-15 | 34.46 | $48.21 | 100 |
| 2022-06-14 | 26.72 | $47.74 | 100 |
| 2022-06-13 | 29.00 | $48.07 | 100 |
| 2022-06-10 | 36.34 | $48.89 | 100 |
| 2022-06-09 | 41.03 | $49.28 | 100 |
| 2022-06-08 | 42.22 | $49.37 | 100 |
| 2022-06-07 | 44.26 | $49.52 | 100 |
| 2022-06-06 | 42.32 | $49.41 | 100 |
| 2022-06-03 | 45.32 | $49.63 | — |
| 2022-06-02 | 47.80 | $49.80 | — |
| 2022-06-01 | 46.32 | $49.71 | 200 |
| 2022-05-31 | 48.20 | $49.84 | 100 |
| 2022-05-27 | 52.73 | $50.13 | 100 |
| 2022-05-26 | 49.13 | $49.90 | — |
| 2022-05-25 | 49.91 | $49.95 | 100 |
| 2022-05-24 | 47.02 | $49.77 | — |
| 2022-05-23 | 41.28 | $49.45 | 100 |
| 2022-05-20 | 43.97 | $49.64 | — |
| 2022-05-19 | 42.08 | $49.54 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.11
2025-11-20
Close Price
$47.76
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-20 | -89.11 | $47.76 | — |
| 2025-11-19 | -89.11 | $47.76 | — |
| 2025-11-18 | -89.11 | $47.76 | — |
| 2025-11-17 | -89.11 | $47.76 | — |
| 2025-11-14 | -89.11 | $47.76 | — |
| 2025-11-13 | -89.11 | $47.76 | 1500 |
| 2025-11-12 | -85.64 | $47.83 | 3246 |
| 2025-11-11 | -85.64 | $47.83 | 8800 |
| 2025-11-10 | -88.61 | $47.77 | 2300 |
| 2025-11-07 | -84.65 | $47.85 | 4000 |
| 2025-11-06 | -80.60 | $47.94 | 826 |
| 2025-11-05 | -96.52 | $47.62 | 1800 |
| 2025-11-04 | -93.19 | $47.78 | 1300 |
| 2025-11-03 | -92.15 | $47.80 | 1439 |
| 2025-10-31 | -92.15 | $47.80 | 1000 |
| 2025-10-30 | -96.34 | $47.72 | 800 |
| 2025-10-29 | -80.87 | $48.08 | 6300 |
| 2025-10-28 | -72.13 | $48.24 | 4022 |
| 2025-10-27 | -77.60 | $48.14 | 8000 |
| 2025-10-24 | -73.16 | $48.17 | 2220 |
| 2025-10-23 | -56.91 | $48.19 | 1200 |
| 2025-10-22 | -56.10 | $48.20 | 3317 |
| 2025-10-21 | -58.54 | $48.17 | 24500 |
| 2025-10-20 | -48.78 | $48.29 | 1900 |
| 2025-10-17 | -43.27 | $48.25 | 3600 |
| 2025-10-16 | -39.42 | $48.29 | 10021 |
| 2025-10-15 | -17.57 | $48.27 | 7300 |
| 2025-10-14 | 0.00 | $48.40 | 16500 |
| 2025-10-13 | -34.43 | $48.06 | 408 |
| 2025-10-10 | -55.74 | $47.93 | 200 |
| 2025-10-09 | -80.33 | $47.78 | 11400 |
| 2025-10-08 | -77.05 | $47.80 | 100 |
| 2025-10-07 | -34.43 | $48.06 | 5604 |
| 2025-10-06 | -88.52 | $47.73 | 500 |
| 2025-10-03 | -80.51 | $47.89 | 2000 |
| 2025-10-02 | -77.12 | $47.93 | 202 |
| 2025-10-01 | -77.86 | $47.82 | 500 |
| 2025-09-30 | -65.97 | $47.89 | 5345 |
| 2025-09-29 | -66.67 | $47.74 | 400 |
| 2025-09-26 | -64.24 | $47.78 | 200 |
| 2025-09-25 | -64.85 | $47.77 | 238 |
| 2025-09-24 | -59.39 | $47.86 | 100 |
| 2025-09-23 | -53.33 | $47.96 | 208 |
| 2025-09-22 | -59.39 | $47.86 | 500 |
| 2025-09-19 | -55.62 | $47.90 | 100 |
| 2025-09-18 | -53.22 | $47.93 | 100 |
| 2025-09-17 | -47.37 | $48.03 | 1214 |
| 2025-09-16 | -41.52 | $48.13 | 230 |
| 2025-09-15 | -43.68 | $48.08 | 3736 |
| 2025-09-12 | -44.83 | $48.06 | 100 |
| 2025-09-11 | -42.53 | $48.10 | 100 |
| 2025-09-10 | -48.28 | $48.00 | 921 |
| 2025-09-09 | -50.57 | $47.96 | 2700 |
| 2025-09-08 | -45.40 | $48.05 | 2540 |
| 2025-09-05 | 0.00 | $47.91 | 1235 |
| 2025-09-04 | -42.67 | $47.53 | 1000 |
| 2025-09-03 | -60.00 | $47.40 | 548 |
| 2025-09-02 | -88.00 | $47.19 | 400 |
| 2025-08-29 | -62.67 | $47.38 | 200 |
| 2025-08-28 | -72.00 | $47.31 | 201 |
| 2025-08-27 | -37.76 | $47.48 | 100 |
| 2025-08-26 | -39.81 | $47.42 | 100 |
| 2025-08-25 | -57.41 | $47.23 | 300 |
| 2025-08-22 | -40.74 | $47.41 | 400 |
| 2025-08-21 | -66.67 | $47.13 | 3307 |
| 2025-08-20 | -34.15 | $47.31 | 3621 |
| 2025-08-19 | -25.00 | $47.22 | 100 |
| 2025-08-18 | -43.33 | $47.11 | 3917 |
| 2025-08-15 | -3.33 | $47.35 | 3917 |
| 2025-08-14 | -60.98 | $47.25 | 400 |
| 2025-08-13 | -48.09 | $47.37 | 107 |
| 2025-08-12 | -57.35 | $47.22 | 206 |
| 2025-08-11 | -57.35 | $47.22 | 117 |
| 2025-08-08 | -58.82 | $47.20 | 400 |
| 2025-08-07 | -49.26 | $47.33 | 200 |
| 2025-08-06 | -48.53 | $47.34 | 100 |
| 2025-08-05 | -61.03 | $47.17 | 300 |
| 2025-08-04 | -56.62 | $47.23 | 100 |
| 2025-08-01 | -54.41 | $47.26 | 300 |
| 2025-07-31 | -83.09 | $46.87 | 308 |
| 2025-07-30 | -80.88 | $46.90 | 545 |
| 2025-07-29 | -63.24 | $47.14 | 700 |
| 2025-07-28 | -77.94 | $46.94 | 100 |
| 2025-07-25 | -69.85 | $47.05 | 100 |
| 2025-07-24 | -77.21 | $46.95 | 415 |
| 2025-07-23 | -74.26 | $46.99 | 3600 |
| 2025-07-22 | -61.38 | $47.11 | 4302 |
| 2025-07-21 | -66.21 | $47.04 | 441 |
| 2025-07-18 | -77.24 | $46.88 | 3048 |
| 2025-07-17 | -75.00 | $46.72 | 517 |
| 2025-07-16 | -77.94 | $46.70 | 325 |
| 2025-07-15 | -75.00 | $46.72 | 920 |
| 2025-07-14 | -47.06 | $46.91 | 400 |
| 2025-07-11 | -50.00 | $46.89 | 100 |
| 2025-07-10 | -33.82 | $47.00 | 234 |
| 2025-07-09 | -30.88 | $47.02 | 100 |
| 2025-07-08 | -31.11 | $46.95 | 1904 |
| 2025-07-07 | -34.44 | $46.92 | 11621 |
| 2025-07-03 | -52.50 | $47.09 | 318 |
| 2025-07-02 | -50.00 | $47.13 | 225 |
| 2025-07-01 | -46.88 | $47.18 | 200 |
| 2025-06-30 | -43.75 | $47.23 | 100 |
| 2025-06-27 | -58.75 | $46.99 | 100 |
| 2025-06-26 | -45.00 | $47.21 | 122 |
| 2025-06-25 | -53.75 | $47.07 | 100 |
| 2025-06-24 | -55.00 | $47.05 | 438 |
| 2025-06-23 | -59.38 | $46.98 | 100 |
| 2025-06-20 | -55.26 | $46.88 | 100 |
| 2025-06-18 | -60.53 | $46.78 | 100 |
| 2025-06-17 | -59.47 | $46.80 | 2541 |
| 2025-06-16 | -67.89 | $46.64 | 100 |
| 2025-06-13 | -67.37 | $46.65 | 500 |
| 2025-06-12 | -52.11 | $46.94 | 147 |
| 2025-06-11 | -63.68 | $46.72 | 711 |
| 2025-06-10 | -70.53 | $46.59 | 906 |
| 2025-06-09 | -77.37 | $46.46 | 400 |
| 2025-06-06 | -73.68 | $46.53 | 731 |
| 2025-06-05 | -67.37 | $46.65 | 1100 |
| 2025-06-04 | -24.18 | $46.72 | 100 |
| 2025-06-03 | -45.05 | $46.53 | 100 |
| 2025-06-02 | -54.95 | $46.44 | 100 |
| 2025-05-30 | -46.15 | $46.52 | 1322 |
| 2025-05-29 | -24.18 | $46.72 | 6800 |
| 2025-05-28 | -61.86 | $46.40 | 100 |
| 2025-05-27 | -62.50 | $46.45 | 249 |
| 2025-05-23 | -71.43 | $46.35 | 100 |
| 2025-05-22 | -80.36 | $46.25 | 800 |
| 2025-05-21 | -100.00 | $46.25 | 1300 |
| 2025-05-20 | -81.13 | $46.45 | 107 |
| 2025-05-19 | -72.64 | $46.54 | 403 |
| 2025-05-16 | -68.87 | $46.58 | 1100 |
| 2025-05-15 | -83.91 | $46.53 | 510 |
| 2025-05-14 | -97.13 | $46.30 | 400 |
| 2025-05-13 | -94.83 | $46.34 | 6400 |
| 2025-05-12 | -90.64 | $46.44 | 800 |
| 2025-05-09 | -76.84 | $46.53 | 700 |
| 2025-05-08 | -72.11 | $46.62 | 145 |
| 2025-05-07 | -64.74 | $46.76 | 1400 |
| 2025-05-06 | -74.74 | $46.57 | 800 |
| 2025-05-05 | -74.74 | $46.57 | 100 |
| 2025-05-02 | -71.05 | $46.64 | 100 |
| 2025-05-01 | -66.32 | $46.73 | 400 |
| 2025-04-30 | -52.11 | $47.00 | 414 |
| 2025-04-29 | -46.84 | $47.10 | 400 |
| 2025-04-28 | -60.00 | $46.85 | 500 |
| 2025-04-25 | -56.32 | $46.92 | 731 |
| 2025-04-24 | -51.05 | $47.02 | 4310 |
| 2025-04-23 | -70.00 | $46.66 | 300 |
| 2025-04-22 | -72.63 | $46.61 | 1814 |
| 2025-04-21 | -80.53 | $46.46 | 1330 |
| 2025-04-17 | -70.00 | $46.66 | 2133 |
| 2025-04-16 | -52.56 | $46.83 | 2900 |
| 2025-04-15 | -76.92 | $46.45 | 300 |
| 2025-04-14 | -64.10 | $46.65 | 16215 |
| 2025-04-11 | -89.10 | $46.26 | 400 |
| 2025-04-10 | -84.87 | $46.36 | 200 |
| 2025-04-09 | -50.00 | $46.89 | 11400 |
| 2025-04-08 | -100.00 | $46.41 | 6903 |
| 2025-04-07 | -96.91 | $46.71 | 2422 |
| 2025-04-04 | -39.67 | $47.51 | 6000 |
| 2025-04-03 | -57.02 | $47.30 | 519 |
| 2025-04-02 | -71.07 | $47.13 | 100 |
| 2025-04-01 | -73.55 | $47.10 | 200 |
| 2025-03-31 | -70.25 | $47.14 | 13441 |
| 2025-03-28 | -84.30 | $46.97 | 1700 |
| 2025-03-27 | -90.91 | $46.89 | 100 |
| 2025-03-26 | -87.60 | $46.93 | 400 |
| 2025-03-25 | -73.55 | $47.10 | 624 |
| 2025-03-24 | -83.47 | $46.98 | 148 |
| 2025-03-21 | -71.07 | $47.13 | 2522 |
| 2025-03-20 | -54.47 | $47.32 | 24100 |
| 2025-03-19 | -62.94 | $47.09 | 300 |
| 2025-03-18 | -65.28 | $47.05 | 100 |
| 2025-03-17 | -66.45 | $46.96 | 315 |
| 2025-03-14 | -72.90 | $46.86 | 500 |
| 2025-03-13 | -65.16 | $46.98 | 700 |
| 2025-03-12 | -66.28 | $46.85 | 2000 |
| 2025-03-11 | -53.49 | $47.07 | 1646 |
| 2025-03-10 | -44.77 | $47.22 | 825 |
| 2025-03-07 | -54.65 | $47.05 | 2433 |
| 2025-03-06 | -54.07 | $47.06 | 300 |
| 2025-03-05 | -44.77 | $47.22 | 2621 |
| 2025-03-04 | -36.63 | $47.36 | 2117 |
| 2025-03-03 | -33.72 | $47.41 | 3600 |
| 2025-02-28 | -13.97 | $47.44 | 335 |
| 2025-02-27 | -33.82 | $47.17 | 2038 |
| 2025-02-26 | -25.74 | $47.28 | 200 |
| 2025-02-25 | -32.35 | $47.19 | 426 |
| 2025-02-24 | -47.79 | $46.98 | 300 |
| 2025-02-21 | -51.47 | $46.93 | 210 |
| 2025-02-20 | -65.44 | $46.74 | 422 |
| 2025-02-19 | -71.32 | $46.66 | 500 |
| 2025-02-18 | -75.74 | $46.60 | 600 |
| 2025-02-14 | -49.08 | $46.83 | 400 |
| 2025-02-13 | -53.57 | $46.73 | 2500 |
| 2025-02-12 | -62.70 | $46.47 | 1600 |
| 2025-02-11 | -50.50 | $46.61 | 325 |
| 2025-02-10 | -46.53 | $46.69 | 2247 |
| 2025-02-07 | -46.35 | $46.64 | 700 |
| 2025-02-06 | -36.46 | $46.83 | 323 |
| 2025-02-05 | -34.90 | $46.86 | 1014 |
| 2025-02-04 | -46.35 | $46.64 | 100 |
| 2025-02-03 | -55.21 | $46.47 | 1000 |
| 2025-01-31 | -33.83 | $46.49 | 227 |
| 2025-01-30 | -28.57 | $46.56 | 100 |
| 2025-01-29 | -27.82 | $46.57 | 100 |
| 2025-01-28 | -27.82 | $46.57 | 1548 |
| 2025-01-27 | -30.08 | $46.54 | 100 |
| 2025-01-24 | -46.62 | $46.32 | 100 |
| 2025-01-23 | -47.45 | $46.33 | 532 |
| 2025-01-22 | -46.72 | $46.34 | 100 |
| 2025-01-21 | -40.88 | $46.42 | 900 |
| 2025-01-17 | -64.02 | $46.20 | 1300 |
| 2025-01-16 | -71.34 | $46.08 | 3614 |
| 2025-01-15 | -68.67 | $46.13 | 1424 |
| 2025-01-14 | -93.18 | $45.73 | 621 |
| 2025-01-13 | -95.27 | $45.76 | 1400 |
| 2025-01-10 | -99.36 | $45.96 | 1200 |
| 2025-01-08 | -98.63 | $46.09 | 231 |
| 2025-01-07 | -100.00 | $46.07 | 100 |
| 2025-01-06 | -94.01 | $46.25 | 700 |
| 2025-01-03 | -93.41 | $46.26 | 1115 |
| 2025-01-02 | -83.83 | $46.42 | 10000 |
| 2024-12-31 | -87.43 | $46.36 | 1100 |
| 2024-12-30 | -86.83 | $46.37 | 700 |
| 2024-12-27 | -97.22 | $46.42 | 11500 |
| 2024-12-26 | -92.28 | $46.58 | 4200 |
| 2024-12-24 | -90.35 | $46.63 | 5248 |
| 2024-12-23 | -95.58 | $46.59 | 3422 |
| 2024-12-20 | -87.15 | $46.80 | 1600 |
| 2024-12-19 | -97.19 | $46.55 | 4500 |
| 2024-12-18 | -100.00 | $46.74 | 4200 |
| 2024-12-17 | -91.67 | $46.99 | 306 |
| 2024-12-16 | -81.02 | $47.22 | 5200 |
| 2024-12-13 | -91.20 | $47.00 | 749 |
| 2024-12-12 | -84.72 | $47.14 | 4414 |
| 2024-12-11 | -79.82 | $47.23 | 519 |
| 2024-12-10 | -71.10 | $47.42 | 834 |
| 2024-12-09 | -53.21 | $47.81 | 2423 |
| 2024-12-06 | -64.22 | $47.57 | 231 |
| 2024-12-05 | -68.35 | $47.48 | 100 |
| 2024-12-04 | -66.37 | $47.49 | 1000 |
| 2024-12-03 | -72.20 | $47.36 | 2843 |
| 2024-12-02 | -57.85 | $47.68 | 4918 |
| 2024-11-29 | -69.51 | $47.42 | 700 |
| 2024-11-27 | -77.13 | $47.25 | 1300 |
| 2024-11-26 | -2.60 | $47.49 | 1943 |
| 2024-11-25 | -15.25 | $47.24 | 816 |
| 2024-11-22 | -52.54 | $47.02 | 8000 |
| 2024-11-21 | -88.14 | $46.81 | 1800 |
| 2024-11-20 | -84.72 | $46.85 | 1212 |
| 2024-11-19 | -76.39 | $46.91 | 2610 |
| 2024-11-18 | -83.33 | $46.86 | 603 |
| 2024-11-15 | -90.12 | $46.82 | 1700 |
| 2024-11-14 | -69.07 | $47.04 | 204 |
| 2024-11-13 | -95.10 | $46.79 | 900 |
| 2024-11-12 | -88.70 | $46.87 | 1906 |
| 2024-11-11 | -66.09 | $47.13 | 247 |
| 2024-11-08 | -71.30 | $47.07 | 335 |
| 2024-11-07 | -48.70 | $47.33 | 2326 |
| 2024-11-06 | -100.00 | $46.74 | 800 |
| 2024-11-05 | -73.14 | $47.25 | 2034 |
| 2024-11-04 | -87.43 | $47.00 | 400 |
| 2024-11-01 | -96.57 | $46.84 | 4921 |
| 2024-10-31 | -100.00 | $46.91 | 100 |
| 2024-10-30 | -100.00 | $47.12 | 100 |
| 2024-10-29 | -97.86 | $47.16 | 700 |
| 2024-10-28 | -90.00 | $47.27 | 739 |
| 2024-10-25 | -91.67 | $47.32 | 100 |
| 2024-10-24 | -81.06 | $47.46 | 721 |
| 2024-10-23 | -98.48 | $47.23 | 200 |
| 2024-10-22 | -88.71 | $47.43 | 400 |
| 2024-10-21 | -81.43 | $47.55 | 941 |
| 2024-10-18 | -79.67 | $47.71 | 518 |
| 2024-10-17 | -86.99 | $47.62 | 2028 |
| 2024-10-16 | -74.80 | $47.77 | 1646 |
| 2024-10-15 | -78.86 | $47.72 | 336 |
| 2024-10-14 | -90.51 | $47.59 | 506 |
| 2024-10-11 | -96.90 | $47.58 | 100 |
| 2024-10-10 | -100.00 | $47.54 | 300 |
| 2024-10-09 | -100.00 | $47.60 | 612 |
| 2024-10-08 | -100.00 | $47.64 | 100 |
| 2024-10-07 | -100.00 | $47.74 | 100 |
| 2024-10-04 | -100.00 | $47.81 | 100 |
| 2024-10-03 | -96.00 | $48.11 | 200 |
| 2024-10-02 | -87.14 | $48.22 | 201 |
| 2024-10-01 | -47.67 | $48.42 | 237 |
| 2024-09-30 | -55.56 | $48.23 | 4900 |
| 2024-09-27 | -51.95 | $48.33 | 3301 |
| 2024-09-26 | -57.79 | $48.24 | 200 |
| 2024-09-25 | -53.90 | $48.30 | 4100 |
| 2024-09-24 | -49.35 | $48.37 | 8642 |
| 2024-09-23 | -35.71 | $48.58 | 500 |
| 2024-09-20 | -38.96 | $48.53 | 5318 |
| 2024-09-19 | -48.05 | $48.39 | 100 |
| 2024-09-18 | -35.06 | $48.59 | 2931 |
| 2024-09-17 | -31.82 | $48.64 | 3430 |
| 2024-09-16 | -25.32 | $48.74 | 3700 |
| 2024-09-13 | -35.06 | $48.59 | 3428 |
| 2024-09-12 | -46.10 | $48.42 | 7800 |
| 2024-09-11 | -38.31 | $48.54 | 710 |
| 2024-09-10 | -46.75 | $48.41 | 100 |
| 2024-09-09 | -58.86 | $48.20 | 441 |
| 2024-09-06 | -40.78 | $48.40 | 3600 |
| 2024-09-05 | -35.23 | $48.45 | 2314 |
| 2024-09-04 | -60.10 | $47.97 | 125 |
| 2024-09-03 | -71.50 | $47.75 | 100 |
| 2024-08-30 | -72.54 | $47.73 | 800 |
| 2024-08-29 | -49.06 | $47.74 | 900 |
| 2024-08-28 | -35.85 | $47.88 | 100 |
| 2024-08-27 | -20.16 | $48.01 | 100 |
| 2024-08-26 | -16.89 | $48.01 | 208 |
| 2024-08-23 | 0.00 | $48.10 | 3600 |
| 2024-08-22 | -4.76 | $47.98 | 800 |
| 2024-08-21 | -2.27 | $48.01 | 100 |
| 2024-08-20 | -13.16 | $47.84 | 100 |
| 2024-08-19 | -21.05 | $47.72 | 2747 |
| 2024-08-16 | -23.03 | $47.69 | 400 |
| 2024-08-15 | -28.95 | $47.60 | 100 |
| 2024-08-14 | -5.26 | $47.96 | 300 |
| 2024-08-13 | -24.34 | $47.67 | 100 |
| 2024-08-12 | -32.24 | $47.55 | 100 |
| 2024-08-09 | -46.05 | $47.34 | 100 |
| 2024-08-08 | -55.26 | $47.20 | 100 |
| 2024-08-07 | -49.34 | $47.29 | 100 |
| 2024-08-06 | -35.26 | $47.49 | 800 |
| 2024-08-05 | -18.01 | $47.75 | 414 |
| 2024-08-02 | 0.00 | $47.78 | 200 |
| 2024-08-01 | 0.00 | $47.30 | 127 |
| 2024-07-31 | 0.00 | $47.02 | 100 |
| 2024-07-30 | -17.71 | $46.78 | 205 |
| 2024-07-29 | -4.59 | $46.90 | 100 |
| 2024-07-26 | -11.01 | $46.83 | 100 |
| 2024-07-25 | -21.10 | $46.72 | 713 |
| 2024-07-24 | -28.44 | $46.64 | 439 |
| 2024-07-23 | -17.43 | $46.76 | 100 |
| 2024-07-22 | -18.35 | $46.75 | 126 |
| 2024-07-19 | -21.10 | $46.72 | 100 |
| 2024-07-18 | -13.76 | $46.80 | 100 |
| 2024-07-17 | 0.00 | $46.95 | 100 |
| 2024-07-16 | -1.89 | $46.90 | 102 |
| 2024-07-15 | -4.12 | $46.79 | 132 |
| 2024-07-12 | 0.00 | $46.83 | 131 |
| 2024-07-11 | -6.45 | $46.73 | 114 |
| 2024-07-10 | -33.33 | $46.48 | 100 |
| 2024-07-09 | -38.71 | $46.43 | 139 |
| 2024-07-08 | -33.33 | $46.48 | 123 |
| 2024-07-05 | -36.56 | $46.45 | 105 |
| 2024-07-03 | -45.16 | $46.37 | 302 |
| 2024-07-02 | -86.02 | $45.99 | 100 |
| 2024-07-01 | -100.00 | $45.86 | 100 |
| 2024-06-28 | -64.89 | $46.18 | 100 |
| 2024-06-27 | -35.34 | $46.38 | 200 |
| 2024-06-26 | -25.86 | $46.49 | 200 |
| 2024-06-25 | -12.07 | $46.65 | 100 |
| 2024-06-24 | -12.93 | $46.64 | 100 |
| 2024-06-21 | -16.38 | $46.60 | 2 |
| 2024-06-20 | -18.10 | $46.58 | 100 |
| 2024-06-18 | -10.34 | $46.67 | 200 |
| 2024-06-17 | -21.55 | $46.54 | 200 |
| 2024-06-14 | 0.00 | $46.79 | 909 |
| 2024-06-13 | 0.00 | $46.59 | 100 |
| 2024-06-12 | -2.44 | $46.43 | 127 |
| 2024-06-11 | -29.27 | $46.21 | 131 |
| 2024-06-10 | -58.54 | $45.97 | 116 |
| 2024-06-07 | -45.12 | $46.08 | 100 |
| 2024-06-06 | -2.44 | $46.43 | 126 |
| 2024-06-05 | 0.00 | $46.45 | 306 |
| 2024-06-04 | -10.13 | $46.34 | 102 |
| 2024-06-03 | -15.19 | $46.30 | 1546 |
| 2024-05-31 | -70.67 | $45.85 | 305 |
| 2024-05-30 | -92.59 | $45.63 | 100 |
| 2024-05-29 | -74.16 | $45.72 | 728 |
| 2024-05-28 | -30.56 | $46.05 | 1100 |
| 2024-05-24 | -30.56 | $46.05 | 100 |
| 2024-05-23 | -33.33 | $46.02 | 100 |
| 2024-05-22 | -15.74 | $46.21 | 125 |
| 2024-05-21 | -12.04 | $46.25 | 141 |
| 2024-05-20 | -19.44 | $46.17 | 130 |
| 2024-05-17 | -12.96 | $46.24 | 700 |
| 2024-05-16 | -3.70 | $46.34 | 200 |
| 2024-05-15 | 0.00 | $46.38 | 145 |
| 2024-05-14 | -1.23 | $46.10 | 2303 |
| 2024-05-13 | -14.81 | $45.99 | 106 |
| 2024-05-10 | -19.75 | $45.95 | 100 |
| 2024-05-09 | 0.00 | $46.11 | 200 |
| 2024-05-08 | -20.00 | $45.94 | 141 |
| 2024-05-07 | 0.00 | $46.10 | 103 |
| 2024-05-06 | -26.04 | $46.01 | 226 |
| 2024-05-03 | -30.21 | $45.97 | 904 |
| 2024-05-02 | -73.79 | $45.57 | 105 |
| 2024-05-01 | -83.62 | $45.49 | 200 |
| 2024-04-30 | -99.14 | $45.31 | 249 |
| 2024-04-29 | -82.73 | $45.55 | 904 |
| 2024-04-26 | -100.00 | $45.36 | 109 |
| 2024-04-25 | -96.88 | $45.41 | 125 |
| 2024-04-24 | -86.03 | $45.56 | 446 |
| 2024-04-23 | -73.53 | $45.73 | 200 |
| 2024-04-22 | -84.56 | $45.58 | 400 |
| 2024-04-19 | -86.03 | $45.56 | 112 |
| 2024-04-18 | -91.91 | $45.48 | 131 |
| 2024-04-17 | -86.03 | $45.56 | 100 |
| 2024-04-16 | -96.32 | $45.42 | 1000 |
| 2024-04-15 | -99.15 | $45.57 | 500 |
| 2024-04-12 | -95.05 | $45.77 | 439 |
| 2024-04-11 | -100.00 | $45.72 | 200 |
| 2024-04-10 | -97.00 | $45.76 | 600 |
| 2024-04-09 | -71.83 | $46.26 | 305 |
| 2024-04-08 | -100.00 | $46.06 | 100 |
| 2024-04-05 | -89.77 | $46.18 | 1920 |
| 2024-04-04 | -57.95 | $46.46 | 620 |
| 2024-04-03 | -79.55 | $46.27 | 710 |
| 2024-04-02 | -89.04 | $46.32 | 700 |
| 2024-04-01 | -91.94 | $46.40 | 932 |
| 2024-03-28 | -53.23 | $46.64 | 140 |
| 2024-03-27 | -38.71 | $46.73 | 405 |
| 2024-03-26 | -62.32 | $46.54 | 117 |
| 2024-03-25 | -36.25 | $46.68 | 500 |
| 2024-03-22 | -31.25 | $46.72 | 127 |
| 2024-03-21 | -48.75 | $46.58 | 111 |
| 2024-03-20 | -52.50 | $46.55 | 400 |
| 2024-03-19 | -72.50 | $46.39 | 100 |
| 2024-03-18 | -77.50 | $46.35 | 105 |
| 2024-03-15 | -72.50 | $46.39 | 218 |
| 2024-03-14 | -52.50 | $46.55 | 900 |
| 2024-03-13 | -33.75 | $46.70 | 102 |
| 2024-03-12 | -28.75 | $46.74 | 300 |
| 2024-03-11 | -7.50 | $46.91 | 520 |
| 2024-03-08 | 0.00 | $46.97 | 139 |
| 2024-03-07 | -4.11 | $46.87 | 401 |
| 2024-03-06 | 0.00 | $46.81 | 200 |
| 2024-03-05 | -16.95 | $46.66 | 100 |
| 2024-03-04 | -49.15 | $46.47 | 300 |
| 2024-03-01 | -68.75 | $46.47 | 1101 |
| 2024-02-29 | -82.30 | $46.37 | 100 |
| 2024-02-28 | -90.27 | $46.28 | 200 |
| 2024-02-27 | -100.00 | $46.17 | 100 |
| 2024-02-26 | -81.08 | $46.40 | 100 |
| 2024-02-23 | -65.77 | $46.57 | 309 |
| 2024-02-22 | -90.99 | $46.29 | 315 |
| 2024-02-21 | -84.68 | $46.36 | 605 |
| 2024-02-20 | -70.27 | $46.52 | 800 |
| 2024-02-16 | -79.28 | $46.42 | 110 |
| 2024-02-15 | -74.77 | $46.47 | 100 |
| 2024-02-14 | -83.78 | $46.37 | 619 |
| 2024-02-13 | -100.00 | $46.19 | 1142 |
| 2024-02-12 | -98.48 | $46.65 | 100 |
| 2024-02-09 | -100.00 | $46.64 | 100 |
| 2024-02-08 | -100.00 | $46.64 | 100 |
| 2024-02-07 | -81.82 | $46.76 | 136 |
| 2024-02-06 | -84.85 | $46.74 | 1136 |
| 2024-02-05 | -89.06 | $46.73 | 100 |
| 2024-02-02 | -26.56 | $47.13 | 300 |
| 2024-02-01 | 0.00 | $47.30 | 700 |
| 2024-01-31 | -20.34 | $47.13 | 1016 |
| 2024-01-30 | -61.02 | $46.89 | 115 |
| 2024-01-29 | -83.82 | $46.77 | 100 |
| 2024-01-26 | -87.63 | $46.78 | 100 |
| 2024-01-25 | -90.72 | $46.75 | 100 |
| 2024-01-24 | -97.94 | $46.68 | 100 |
| 2024-01-23 | -93.81 | $46.72 | 247 |
| 2024-01-22 | -80.41 | $46.85 | 301 |
| 2024-01-19 | -100.00 | $46.66 | 102 |
| 2024-01-18 | -95.45 | $46.79 | 100 |
| 2024-01-17 | -100.00 | $46.75 | 142 |
| 2024-01-16 | -95.24 | $46.83 | 100 |
| 2024-01-12 | -55.95 | $47.16 | 1700 |
| 2024-01-11 | -37.40 | $47.17 | 202 |
| 2024-01-10 | -45.07 | $46.99 | 100 |
| 2024-01-09 | -44.90 | $46.97 | 200 |
| 2024-01-08 | -44.67 | $46.96 | 100 |
| 2024-01-05 | -56.00 | $46.79 | 100 |
| 2024-01-04 | -43.33 | $46.98 | 100 |
| 2024-01-03 | -34.67 | $47.11 | 200 |
| 2024-01-02 | -27.44 | $47.18 | 200 |
| 2023-12-29 | -15.43 | $47.34 | 336 |
| 2023-12-28 | 0.00 | $47.63 | 203 |
| 2023-12-27 | 0.00 | $47.62 | 239 |
| 2023-12-26 | -3.47 | $47.50 | 324 |
| 2023-12-22 | -9.39 | $47.37 | 418 |
| 2023-12-21 | -3.49 | $47.49 | 437 |
| 2023-12-20 | 0.00 | $47.40 | 604 |
| 2023-12-19 | -4.90 | $47.22 | 100 |
| 2023-12-18 | -7.84 | $47.16 | 203 |
| 2023-12-15 | -5.88 | $47.20 | 300 |
| 2023-12-14 | 0.00 | $47.32 | 212 |
| 2023-12-13 | 0.00 | $46.88 | 213 |
| 2023-12-12 | -16.79 | $46.21 | 400 |
| 2023-12-11 | -6.49 | $46.32 | 1815 |
| 2023-12-08 | -15.85 | $46.13 | 25228 |
| 2023-12-07 | -0.55 | $46.41 | 313 |
| 2023-12-06 | 0.00 | $46.35 | 200 |
| 2023-12-05 | 0.00 | $46.14 | 100 |
| 2023-12-04 | -7.89 | $45.99 | 235 |
| 2023-12-01 | 0.00 | $46.11 | 1101 |
| 2023-11-30 | -5.22 | $45.74 | 100 |
| 2023-11-29 | 0.00 | $45.81 | 100 |
| 2023-11-28 | -4.69 | $45.55 | 117 |
| 2023-11-27 | 0.00 | $45.64 | 600 |
| 2023-11-24 | -9.83 | $45.28 | 100 |
| 2023-11-22 | 0.00 | $45.45 | 100 |
| 2023-11-21 | -0.60 | $45.38 | 442 |
| 2023-11-20 | 0.00 | $45.39 | 100 |
| 2023-11-17 | -4.88 | $45.28 | 100 |
| 2023-11-16 | -9.76 | $45.20 | 200 |
| 2023-11-15 | -14.53 | $45.07 | 100 |
| 2023-11-14 | 0.00 | $45.32 | 105 |
| 2023-11-13 | -32.65 | $44.59 | 101 |
| 2023-11-10 | -23.13 | $44.73 | 205 |
| 2023-11-09 | -22.45 | $44.74 | 2000 |
| 2023-11-08 | 0.00 | $45.07 | 109 |
| 2023-11-07 | -9.16 | $44.79 | 100 |
| 2023-11-06 | -23.66 | $44.60 | 800 |
| 2023-11-03 | 0.00 | $44.91 | 100 |
| 2023-11-02 | -12.50 | $44.51 | 215 |
| 2023-11-01 | -56.73 | $44.05 | 100 |
| 2023-10-31 | -88.46 | $43.72 | 100 |
| 2023-10-30 | -75.96 | $43.85 | 100 |
| 2023-10-27 | -77.88 | $43.83 | 100 |
| 2023-10-26 | -61.32 | $44.01 | 100 |
| 2023-10-25 | -89.09 | $43.72 | 100 |
| 2023-10-24 | -64.55 | $43.99 | 100 |
| 2023-10-23 | -76.38 | $43.90 | 300 |
| 2023-10-20 | -91.24 | $43.72 | 100 |
| 2023-10-19 | -100.00 | $43.60 | 126 |
| 2023-10-18 | -100.00 | $43.80 | 100 |
| 2023-10-17 | -97.24 | $44.04 | 103 |
| 2023-10-16 | -80.00 | $44.29 | 100 |
| 2023-10-13 | -67.53 | $44.50 | — |
| 2023-10-12 | -79.22 | $44.32 | 100 |
| 2023-10-11 | -60.00 | $44.64 | 100 |
| 2023-10-10 | -69.51 | $44.50 | 100 |
| 2023-10-09 | -68.29 | $44.52 | 2 |
| 2023-10-06 | -89.02 | $44.18 | 100 |
| 2023-10-05 | -85.54 | $44.24 | 24 |
| 2023-10-04 | -87.95 | $44.20 | 1426 |
| 2023-10-03 | -100.00 | $44.02 | 100 |
| 2023-10-02 | -96.18 | $44.41 | 500 |
| 2023-09-29 | -92.06 | $44.66 | 100 |
| 2023-09-28 | -90.14 | $44.70 | 107 |
| 2023-09-27 | -100.00 | $44.56 | 100 |
| 2023-09-26 | -100.00 | $44.87 | 100 |
| 2023-09-25 | -100.00 | $44.97 | 100 |
| 2023-09-22 | -91.67 | $45.22 | 100 |
| 2023-09-21 | -100.00 | $45.15 | 100 |
| 2023-09-20 | -98.18 | $45.45 | 100 |
| 2023-09-19 | -93.22 | $45.44 | 100 |
| 2023-09-18 | -73.77 | $45.54 | 100 |
| 2023-09-15 | -73.77 | $45.54 | 100 |
| 2023-09-14 | -63.93 | $45.60 | — |
| 2023-09-13 | -57.38 | $45.64 | 100 |
| 2023-09-12 | -67.21 | $45.58 | 100 |
| 2023-09-11 | -67.21 | $45.58 | 100 |
| 2023-09-08 | -68.18 | $45.66 | 100 |
| 2023-09-07 | -77.27 | $45.58 | 100 |
| 2023-09-06 | -86.60 | $45.51 | 100 |
| 2023-09-05 | -79.38 | $45.58 | 409 |
| 2023-09-01 | -54.64 | $45.82 | 100 |
| 2023-08-31 | -38.14 | $45.98 | 100 |
| 2023-08-30 | -44.33 | $45.92 | 100 |
| 2023-08-29 | -37.11 | $45.99 | 300 |
| 2023-08-28 | -48.45 | $45.88 | 101 |
| 2023-08-25 | -71.68 | $45.70 | 100 |
| 2023-08-24 | -71.68 | $45.70 | 100 |
| 2023-08-23 | -55.75 | $45.88 | 201 |
| 2023-08-22 | -98.58 | $45.40 | — |
| 2023-08-21 | -100.00 | $45.38 | 1000 |
| 2023-08-18 | -88.55 | $45.63 | 412 |
| 2023-08-17 | -100.00 | $45.48 | 100 |
| 2023-08-16 | -100.00 | $45.61 | 900 |
| 2023-08-15 | -100.00 | $45.76 | 910 |
| 2023-08-14 | -97.50 | $45.82 | — |
| 2023-08-11 | -91.67 | $45.89 | 1006 |
| 2023-08-10 | -78.33 | $46.05 | 800 |
| 2023-08-09 | -54.17 | $46.34 | 1400 |
| 2023-08-08 | -61.67 | $46.25 | 300 |
| 2023-08-07 | -73.33 | $46.11 | 225 |
| 2023-08-04 | -66.67 | $46.19 | 224 |
| 2023-08-03 | -100.00 | $45.79 | 100 |
| 2023-08-02 | -96.84 | $46.07 | 100 |
| 2023-08-01 | -76.84 | $46.26 | 100 |
| 2023-07-31 | -50.53 | $46.51 | 137 |
| 2023-07-28 | -63.16 | $46.39 | 100 |
| 2023-07-27 | -74.74 | $46.28 | 100 |
| 2023-07-26 | -22.11 | $46.78 | 320 |
| 2023-07-25 | -35.79 | $46.65 | 100 |
| 2023-07-24 | -25.26 | $46.75 | 107 |
| 2023-07-21 | -25.26 | $46.75 | 325 |
| 2023-07-20 | -24.21 | $46.76 | 415 |
| 2023-07-19 | 0.00 | $46.99 | 134 |
| 2023-07-18 | -16.13 | $46.82 | 100 |
| 2023-07-17 | -21.51 | $46.77 | 109 |
| 2023-07-14 | -26.88 | $46.72 | 100 |
| 2023-07-13 | -3.23 | $46.94 | 102 |
| 2023-07-12 | -36.56 | $46.63 | 102 |
| 2023-07-11 | -74.19 | $46.28 | 401 |
| 2023-07-10 | -91.40 | $46.12 | 100 |
| 2023-07-07 | -100.00 | $46.04 | 300 |
| 2023-07-06 | -100.00 | $46.05 | 100 |
| 2023-07-05 | -100.00 | $46.32 | 100 |
| 2023-07-03 | -76.92 | $46.57 | 537 |
| 2023-06-30 | -61.54 | $46.65 | 144 |
| 2023-06-29 | -100.00 | $46.45 | 100 |
| 2023-06-28 | -45.24 | $46.78 | 133 |
| 2023-06-27 | -27.27 | $46.85 | 200 |
| 2023-06-26 | -16.67 | $46.87 | 1400 |
| 2023-06-23 | -16.67 | $46.82 | 114 |
| 2023-06-22 | -42.59 | $46.68 | 100 |
| 2023-06-21 | -9.26 | $46.86 | 100 |
| 2023-06-20 | -7.41 | $46.87 | 229 |
| 2023-06-16 | -11.54 | $46.83 | 300 |
| 2023-06-15 | 0.00 | $46.89 | 103 |
| 2023-06-14 | -56.14 | $46.62 | 100 |
| 2023-06-13 | -69.84 | $46.56 | 100 |
| 2023-06-12 | -48.05 | $46.77 | 101 |
| 2023-06-09 | -65.56 | $46.68 | 205 |
| 2023-06-08 | -70.27 | $46.70 | — |
| 2023-06-07 | -83.78 | $46.55 | 100 |
| 2023-06-06 | -63.96 | $46.77 | 800 |
| 2023-06-05 | -70.27 | $46.70 | 100 |
| 2023-06-02 | -69.37 | $46.71 | 100 |
| 2023-06-01 | -54.05 | $46.88 | — |
| 2023-05-31 | -68.75 | $46.72 | 112 |
| 2023-05-30 | -85.71 | $46.53 | — |
| 2023-05-26 | -100.00 | $46.37 | 102 |
| 2023-05-25 | -100.00 | $46.44 | 118 |
| 2023-05-24 | -100.00 | $46.60 | 100 |
| 2023-05-23 | -100.00 | $46.68 | 100 |
| 2023-05-22 | -95.74 | $46.76 | — |
| 2023-05-19 | -100.00 | $46.72 | — |
| 2023-05-18 | -100.00 | $46.79 | 100 |
| 2023-05-17 | -100.00 | $46.94 | — |
| 2023-05-16 | -100.00 | $47.00 | — |
| 2023-05-15 | -78.79 | $47.14 | 100 |
| 2023-05-12 | -59.09 | $47.27 | 100 |
| 2023-05-11 | -27.27 | $47.48 | 211 |
| 2023-05-10 | -45.45 | $47.36 | 120 |
| 2023-05-09 | -87.88 | $47.08 | — |
| 2023-05-08 | -78.79 | $47.14 | 100 |
| 2023-05-05 | -50.00 | $47.33 | 738 |
| 2023-05-04 | -46.05 | $47.41 | — |
| 2023-05-03 | -37.18 | $47.49 | 100 |
| 2023-05-02 | -52.56 | $47.37 | 304 |
| 2023-05-01 | -100.00 | $47.00 | 101 |
| 2023-04-28 | -45.07 | $47.46 | 306 |
| 2023-04-27 | -63.41 | $47.26 | — |
| 2023-04-26 | -46.07 | $47.37 | 100 |
| 2023-04-25 | -13.48 | $47.66 | 237 |
| 2023-04-24 | -41.57 | $47.41 | 100 |
| 2023-04-21 | -60.67 | $47.24 | 100 |
| 2023-04-20 | -61.80 | $47.23 | — |
| 2023-04-19 | -76.40 | $47.10 | 247 |
| 2023-04-18 | -67.42 | $47.18 | 100 |
| 2023-04-17 | -73.03 | $47.13 | — |
| 2023-04-14 | -50.56 | $47.33 | 100 |
| 2023-04-13 | -30.34 | $47.51 | — |
| 2023-04-12 | -32.58 | $47.49 | — |
| 2023-04-11 | -34.41 | $47.46 | — |
| 2023-04-10 | -36.56 | $47.44 | 100 |
| 2023-04-06 | -2.04 | $47.76 | — |
| 2023-04-05 | -6.52 | $47.69 | 212 |
| 2023-04-04 | 0.00 | $47.59 | 100 |
| 2023-04-03 | -2.70 | $47.42 | 100 |
| 2023-03-31 | -18.02 | $47.25 | 100 |
| 2023-03-30 | -39.64 | $47.01 | 149 |
| 2023-03-29 | -42.11 | $46.89 | — |
| 2023-03-28 | -31.58 | $47.03 | — |
| 2023-03-27 | -29.32 | $47.06 | 101 |
| 2023-03-24 | 0.00 | $47.45 | 100 |
| 2023-03-23 | 0.00 | $47.44 | — |
| 2023-03-22 | 0.00 | $47.37 | — |
| 2023-03-21 | -21.05 | $47.02 | — |
| 2023-03-20 | -11.40 | $47.13 | — |
| 2023-03-17 | 0.00 | $47.26 | 100 |
| 2023-03-16 | -1.14 | $46.99 | 100 |
| 2023-03-15 | 0.00 | $47.00 | 100 |
| 2023-03-14 | -27.00 | $46.85 | 301 |
| 2023-03-13 | -20.18 | $46.99 | 30 |
| 2023-03-10 | -37.61 | $46.80 | 100 |
| 2023-03-09 | -77.95 | $46.40 | — |
| 2023-03-08 | -84.17 | $46.34 | 501 |
| 2023-03-07 | -79.86 | $46.40 | 100 |
| 2023-03-06 | -79.73 | $46.42 | 1114 |
| 2023-03-03 | -81.71 | $46.44 | 100 |
| 2023-03-02 | -100.00 | $46.12 | 100 |
| 2023-03-01 | -99.47 | $46.29 | 431 |
| 2023-02-28 | -96.61 | $46.44 | 508 |
| 2023-02-27 | -96.61 | $46.44 | 100 |
| 2023-02-24 | -100.00 | $46.38 | 223 |
| 2023-02-23 | -81.98 | $46.74 | 100 |
| 2023-02-22 | -92.44 | $46.56 | 104 |
| 2023-02-21 | -100.00 | $46.43 | 400 |
| 2023-02-17 | -91.30 | $46.89 | 100 |
| 2023-02-16 | -97.83 | $46.80 | 50407 |
| 2023-02-15 | -100.00 | $46.97 | 100 |
| 2023-02-14 | -100.00 | $47.12 | 50002 |
| 2023-02-13 | -94.00 | $47.21 | — |
| 2023-02-10 | -100.00 | $47.15 | 100 |
| 2023-02-09 | -100.00 | $47.39 | 100 |
| 2023-02-08 | -82.05 | $47.51 | 100 |
| 2023-02-07 | -66.67 | $47.49 | 100 |
| 2023-02-06 | -55.56 | $47.60 | 100 |
| 2023-02-03 | -33.33 | $47.81 | 804 |
| 2023-02-02 | 0.00 | $48.15 | 100 |
| 2023-02-01 | 0.00 | $48.06 | 102 |
| 2023-01-31 | -18.90 | $47.68 | 6 |
| 2023-01-30 | -23.03 | $47.58 | 100 |
| 2023-01-27 | -17.98 | $47.67 | — |
| 2023-01-26 | -6.91 | $47.86 | 100 |
| 2023-01-25 | -6.91 | $47.86 | 100 |
| 2023-01-24 | -9.04 | $47.82 | 100 |
| 2023-01-23 | -17.55 | $47.66 | 100 |
| 2023-01-20 | -13.30 | $47.74 | 1140 |
| 2023-01-19 | -3.19 | $47.93 | 110 |
| 2023-01-18 | 0.00 | $47.99 | 100 |
| 2023-01-17 | -8.54 | $47.61 | 705 |
| 2023-01-13 | -7.19 | $47.66 | 215 |
| 2023-01-12 | -1.80 | $47.75 | 100 |
| 2023-01-11 | -23.35 | $47.39 | 400 |
| 2023-01-10 | -37.13 | $47.16 | 100 |
| 2023-01-09 | -28.74 | $47.30 | 100 |
| 2023-01-06 | -38.92 | $47.13 | — |
| 2023-01-05 | -64.67 | $46.70 | 100 |
| 2023-01-04 | -66.47 | $46.67 | 100 |
| 2023-01-03 | -85.63 | $46.35 | 1000 |
| 2022-12-30 | -94.01 | $46.21 | 14 |
| 2022-12-29 | -85.63 | $46.35 | — |
| 2022-12-28 | -100.00 | $46.11 | 403 |
| 2022-12-27 | -100.00 | $46.57 | 401 |
| 2022-12-23 | -70.00 | $46.94 | 700 |
| 2022-12-22 | -55.00 | $47.12 | 100 |
| 2022-12-21 | -54.17 | $47.13 | — |
| 2022-12-20 | -57.50 | $47.09 | 100 |
| 2022-12-19 | -28.79 | $47.40 | 330 |
| 2022-12-16 | -6.77 | $47.69 | 236 |
| 2022-12-15 | 0.00 | $47.78 | — |
| 2022-12-14 | -2.27 | $47.74 | 620 |
| 2022-12-13 | -5.30 | $47.70 | 700 |
| 2022-12-12 | -24.00 | $47.33 | 400 |
| 2022-12-09 | -22.67 | $47.35 | 409 |
| 2022-12-08 | -1.23 | $47.67 | 400 |
| 2022-12-07 | 0.00 | $47.69 | 1420 |
| 2022-12-06 | -7.98 | $47.26 | 302 |
| 2022-12-05 | -11.66 | $47.17 | 415 |
| 2022-12-02 | 0.00 | $47.43 | 111 |
| 2022-12-01 | 0.00 | $47.36 | — |
| 2022-11-30 | -8.20 | $46.86 | 100 |
| 2022-11-29 | -22.95 | $46.59 | 2632 |
| 2022-11-28 | -22.95 | $46.59 | 746 |
| 2022-11-25 | 0.00 | $47.01 | 100 |
| 2022-11-23 | 0.00 | $46.97 | — |
| 2022-11-22 | 0.00 | $46.73 | 100 |
| 2022-11-21 | -16.88 | $46.46 | 200 |
| 2022-11-18 | -14.92 | $46.45 | 101 |
| 2022-11-17 | -10.16 | $46.53 | — |
| 2022-11-16 | 0.00 | $46.72 | 100 |
| 2022-11-15 | 0.00 | $46.46 | — |
| 2022-11-14 | -4.96 | $46.19 | 100 |
| 2022-11-11 | 0.00 | $46.26 | 100 |
| 2022-11-10 | 0.00 | $46.24 | 100 |
| 2022-11-09 | -47.67 | $45.30 | 100 |
| 2022-11-08 | -36.78 | $45.40 | 100 |
| 2022-11-07 | -59.77 | $45.20 | 100 |
| 2022-11-04 | -40.23 | $45.37 | 100 |
| 2022-11-03 | -57.02 | $45.34 | 101 |
| 2022-11-02 | -54.68 | $45.48 | 322 |
| 2022-11-01 | -50.00 | $45.58 | — |
| 2022-10-31 | -69.23 | $45.41 | 242 |
| 2022-10-28 | -57.69 | $45.62 | 500 |
| 2022-10-27 | -57.69 | $45.62 | 110 |
| 2022-10-26 | -60.99 | $45.56 | — |
| 2022-10-25 | -72.53 | $45.35 | — |
| 2022-10-24 | -96.70 | $44.91 | 220 |
| 2022-10-21 | -93.41 | $44.97 | 202 |
| 2022-10-20 | -100.00 | $44.91 | 344 |
| 2022-10-19 | -100.00 | $45.17 | 100 |
| 2022-10-18 | -90.37 | $45.57 | 100 |
| 2022-10-17 | -93.09 | $45.52 | 100 |
| 2022-10-14 | -100.00 | $45.39 | 115 |
| 2022-10-13 | -98.90 | $45.67 | — |
| 2022-10-12 | -96.45 | $45.72 | 100 |
| 2022-10-11 | -100.00 | $45.65 | 200 |
| 2022-10-10 | -100.00 | $45.67 | — |
| 2022-10-07 | -93.63 | $45.99 | 300 |
| 2022-10-06 | -82.08 | $46.24 | — |
| 2022-10-05 | -78.77 | $46.31 | 201 |
| 2022-10-04 | -61.97 | $46.67 | 100 |
| 2022-10-03 | -74.65 | $46.40 | — |
| 2022-09-30 | -91.96 | $46.04 | 100 |
| 2022-09-29 | -86.61 | $46.16 | 218 |
| 2022-09-28 | -79.18 | $46.37 | 101 |
| 2022-09-27 | -100.00 | $45.86 | 110 |
| 2022-09-26 | -100.00 | $46.15 | 122 |
| 2022-09-23 | -100.00 | $46.72 | 100 |
| 2022-09-22 | -100.00 | $46.89 | 100 |
| 2022-09-21 | -91.53 | $47.26 | 101 |
| 2022-09-20 | -100.00 | $47.20 | 221 |
| 2022-09-19 | -100.00 | $47.42 | 100 |
| 2022-09-16 | -100.00 | $47.46 | — |
| 2022-09-15 | -100.00 | $47.56 | 108 |
| 2022-09-14 | -94.50 | $47.67 | — |
| 2022-09-13 | -100.00 | $47.56 | 100 |
| 2022-09-12 | -89.74 | $47.90 | — |
| 2022-09-09 | -86.15 | $47.97 | 105 |
| 2022-09-08 | -87.69 | $47.94 | 100 |
| 2022-09-07 | -85.13 | $47.99 | 100 |
| 2022-09-06 | -100.00 | $47.70 | 306 |
| 2022-09-02 | -90.64 | $48.10 | 100 |
| 2022-09-01 | -100.00 | $47.94 | 800 |
| 2022-08-31 | -100.00 | $48.21 | 414 |
| 2022-08-30 | -97.87 | $48.40 | 200 |
| 2022-08-29 | -100.00 | $48.51 | 100 |
| 2022-08-26 | -85.82 | $48.83 | 100 |
| 2022-08-25 | -82.09 | $48.88 | 100 |
| 2022-08-24 | -100.00 | $48.64 | 100 |
| 2022-08-23 | -100.00 | $48.78 | — |
| 2022-08-22 | -100.00 | $48.84 | 100 |
| 2022-08-19 | -100.00 | $48.94 | 600 |
| 2022-08-18 | -82.19 | $49.38 | 10 |
| 2022-08-17 | -84.34 | $49.28 | 201 |
| 2022-08-16 | -38.94 | $49.54 | 406 |
| 2022-08-15 | -28.21 | $49.65 | 100 |
| 2022-08-12 | -35.90 | $49.56 | — |
| 2022-08-11 | -62.39 | $49.25 | 530 |
| 2022-08-10 | -33.33 | $49.58 | 100 |
| 2022-08-09 | -49.17 | $49.39 | 100 |
| 2022-08-08 | -40.00 | $49.50 | 200 |
| 2022-08-05 | -49.22 | $49.35 | 400 |
| 2022-08-04 | -13.33 | $49.78 | 100 |
| 2022-08-03 | -17.33 | $49.72 | 100 |
| 2022-08-02 | -32.00 | $49.50 | 411 |
| 2022-08-01 | 0.00 | $49.98 | 117 |
| 2022-07-29 | 0.00 | $49.79 | 100 |
| 2022-07-28 | 0.00 | $49.66 | — |
| 2022-07-27 | -11.11 | $49.40 | 100 |
| 2022-07-26 | -8.09 | $49.42 | — |
| 2022-07-25 | -8.09 | $49.42 | 100 |
| 2022-07-22 | 0.00 | $49.53 | — |
| 2022-07-21 | 0.00 | $49.15 | — |
| 2022-07-20 | -10.53 | $48.85 | — |
| 2022-07-19 | -14.12 | $48.81 | — |
| 2022-07-18 | -7.06 | $48.87 | 100 |
| 2022-07-15 | -2.35 | $48.91 | — |
| 2022-07-14 | -17.65 | $48.78 | — |
| 2022-07-13 | -4.20 | $48.88 | 100 |
| 2022-07-12 | -10.08 | $48.81 | 100 |
| 2022-07-11 | -19.33 | $48.70 | — |
| 2022-07-08 | -51.95 | $48.48 | 100 |
| 2022-07-07 | -46.63 | $48.61 | 100 |
| 2022-07-06 | -45.51 | $48.71 | 1400 |
| 2022-07-05 | -33.15 | $48.93 | 100 |
| 2022-07-01 | -45.50 | $48.77 | 100 |
| 2022-06-30 | -59.22 | $48.58 | 100 |
| 2022-06-29 | -69.90 | $48.36 | 100 |
| 2022-06-28 | -79.52 | $48.17 | — |
| 2022-06-27 | -75.31 | $48.33 | 100 |
| 2022-06-24 | -67.78 | $48.51 | — |
| 2022-06-23 | -62.76 | $48.63 | 100 |
| 2022-06-22 | -72.80 | $48.39 | 100 |
| 2022-06-21 | -85.77 | $48.08 | 200 |
| 2022-06-17 | -79.08 | $48.24 | 100 |
| 2022-06-16 | -79.08 | $48.24 | 518 |
| 2022-06-15 | -80.33 | $48.21 | 100 |
| 2022-06-14 | -100.00 | $47.74 | 100 |
| 2022-06-13 | -100.00 | $48.07 | 100 |
| 2022-06-10 | -100.00 | $48.89 | 100 |
| 2022-06-09 | -100.00 | $49.28 | 100 |
| 2022-06-08 | -93.83 | $49.37 | 100 |
| 2022-06-07 | -75.31 | $49.52 | 100 |
| 2022-06-06 | -84.71 | $49.41 | 100 |
| 2022-06-03 | -54.35 | $49.63 | — |
| 2022-06-02 | -35.87 | $49.80 | — |
| 2022-06-01 | -45.65 | $49.71 | 200 |
| 2022-05-31 | -31.52 | $49.84 | 100 |
| 2022-05-27 | 0.00 | $50.13 | 100 |
| 2022-05-26 | -9.21 | $49.90 | — |
| 2022-05-25 | -15.91 | $49.95 | 100 |
| 2022-05-24 | -38.46 | $49.77 | — |
| 2022-05-23 | -78.95 | $49.45 | 100 |
| 2022-05-20 | -62.28 | $49.64 | — |
| 2022-05-19 | -71.05 | $49.54 | 100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.59
2025-11-20
Close Price
$47.76
Average Directional Index - Detailed Analysis
Minimum
4.87
Average
25.36
Maximum
64.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-20 | 38.59 | $47.76 | — |
| 2025-11-19 | 39.16 | $47.76 | — |
| 2025-11-18 | 39.75 | $47.76 | — |
| 2025-11-17 | 40.38 | $47.76 | — |
| 2025-11-14 | 41.04 | $47.76 | — |
| 2025-11-13 | 41.73 | $47.76 | 1500 |
| 2025-11-12 | 42.46 | $47.83 | 3246 |
| 2025-11-11 | 42.95 | $47.83 | 8800 |
| 2025-11-10 | 43.76 | $47.77 | 2300 |
| 2025-11-07 | 44.61 | $47.85 | 4000 |
| 2025-11-06 | 45.50 | $47.94 | 826 |
| 2025-11-05 | 45.87 | $47.62 | 1800 |
| 2025-11-04 | 46.41 | $47.78 | 1300 |
| 2025-11-03 | 46.61 | $47.80 | 1439 |
| 2025-10-31 | 46.72 | $47.80 | 1000 |
| 2025-10-30 | 46.92 | $47.72 | 800 |
| 2025-10-29 | 47.19 | $48.08 | 6300 |
| 2025-10-28 | 46.66 | $48.24 | 4022 |
| 2025-10-27 | 46.11 | $48.14 | 8000 |
| 2025-10-24 | 45.54 | $48.17 | 2220 |
| 2025-10-23 | 44.86 | $48.19 | 1200 |
| 2025-10-22 | 44.95 | $48.20 | 3317 |
| 2025-10-21 | 44.86 | $48.17 | 24500 |
| 2025-10-20 | 44.93 | $48.29 | 1900 |
| 2025-10-17 | 43.75 | $48.25 | 3600 |
| 2025-10-16 | 42.77 | $48.29 | 10021 |
| 2025-10-15 | 41.65 | $48.27 | 7300 |
| 2025-10-14 | 40.67 | $48.40 | 16500 |
| 2025-10-13 | 39.64 | $48.06 | 408 |
| 2025-10-10 | 38.80 | $47.93 | 200 |
| 2025-10-09 | 38.02 | $47.78 | 11400 |
| 2025-10-08 | 37.20 | $47.80 | 100 |
| 2025-10-07 | 36.70 | $48.06 | 5604 |
| 2025-10-06 | 36.18 | $47.73 | 500 |
| 2025-10-03 | 35.96 | $47.89 | 2000 |
| 2025-10-02 | 35.33 | $47.93 | 202 |
| 2025-10-01 | 35.04 | $47.82 | 500 |
| 2025-09-30 | 34.83 | $47.89 | 5345 |
| 2025-09-29 | 34.62 | $47.74 | 400 |
| 2025-09-26 | 35.10 | $47.78 | 200 |
| 2025-09-25 | 35.28 | $47.77 | 238 |
| 2025-09-24 | 35.47 | $47.86 | 100 |
| 2025-09-23 | 35.35 | $47.96 | 208 |
| 2025-09-22 | 34.95 | $47.86 | 500 |
| 2025-09-19 | 34.64 | $47.90 | 100 |
| 2025-09-18 | 34.21 | $47.93 | 100 |
| 2025-09-17 | 33.66 | $48.03 | 1214 |
| 2025-09-16 | 32.88 | $48.13 | 230 |
| 2025-09-15 | 32.13 | $48.08 | 3736 |
| 2025-09-12 | 31.35 | $48.06 | 100 |
| 2025-09-11 | 30.59 | $48.10 | 100 |
| 2025-09-10 | 29.68 | $48.00 | 921 |
| 2025-09-09 | 28.75 | $47.96 | 2700 |
| 2025-09-08 | 27.84 | $48.05 | 2540 |
| 2025-09-05 | 26.48 | $47.91 | 1235 |
| 2025-09-04 | 25.88 | $47.53 | 1000 |
| 2025-09-03 | 25.66 | $47.40 | 548 |
| 2025-09-02 | 25.57 | $47.19 | 400 |
| 2025-08-29 | 25.88 | $47.38 | 200 |
| 2025-08-28 | 25.71 | $47.31 | 201 |
| 2025-08-27 | 25.64 | $47.48 | 100 |
| 2025-08-26 | 25.10 | $47.42 | 100 |
| 2025-08-25 | 24.61 | $47.23 | 300 |
| 2025-08-22 | 24.28 | $47.41 | 400 |
| 2025-08-21 | 23.94 | $47.13 | 3307 |
| 2025-08-20 | 23.59 | $47.31 | 3621 |
| 2025-08-19 | 23.57 | $47.22 | 100 |
| 2025-08-18 | 24.15 | $47.11 | 3917 |
| 2025-08-15 | 24.77 | $47.35 | 3917 |
| 2025-08-14 | 25.17 | $47.25 | 400 |
| 2025-08-13 | 25.66 | $47.37 | 107 |
| 2025-08-12 | 25.85 | $47.22 | 206 |
| 2025-08-11 | 26.28 | $47.22 | 117 |
| 2025-08-08 | 26.71 | $47.20 | 400 |
| 2025-08-07 | 27.20 | $47.33 | 200 |
| 2025-08-06 | 27.26 | $47.34 | 100 |
| 2025-08-05 | 27.30 | $47.17 | 300 |
| 2025-08-04 | 27.56 | $47.23 | 100 |
| 2025-08-01 | 27.71 | $47.26 | 300 |
| 2025-07-31 | 27.81 | $46.87 | 308 |
| 2025-07-30 | 28.34 | $46.90 | 545 |
| 2025-07-29 | 28.93 | $47.14 | 700 |
| 2025-07-28 | 28.93 | $46.94 | 100 |
| 2025-07-25 | 29.18 | $47.05 | 100 |
| 2025-07-24 | 29.21 | $46.95 | 415 |
| 2025-07-23 | 29.24 | $46.99 | 3600 |
| 2025-07-22 | 28.91 | $47.11 | 4302 |
| 2025-07-21 | 28.29 | $47.04 | 441 |
| 2025-07-18 | 27.78 | $46.88 | 3048 |
| 2025-07-17 | 27.23 | $46.72 | 517 |
| 2025-07-16 | 28.23 | $46.70 | 325 |
| 2025-07-15 | 29.31 | $46.72 | 920 |
| 2025-07-14 | 30.28 | $46.91 | 400 |
| 2025-07-11 | 31.04 | $46.89 | 100 |
| 2025-07-10 | 31.83 | $47.00 | 234 |
| 2025-07-09 | 32.57 | $47.02 | 100 |
| 2025-07-08 | 33.17 | $46.95 | 1904 |
| 2025-07-07 | 33.91 | $46.92 | 11621 |
| 2025-07-03 | 34.60 | $47.09 | 318 |
| 2025-07-02 | 35.05 | $47.13 | 225 |
| 2025-07-01 | 35.38 | $47.18 | 200 |
| 2025-06-30 | 35.64 | $47.23 | 100 |
| 2025-06-27 | 35.81 | $46.99 | 100 |
| 2025-06-26 | 36.23 | $47.21 | 122 |
| 2025-06-25 | 36.25 | $47.07 | 100 |
| 2025-06-24 | 36.40 | $47.05 | 438 |
| 2025-06-23 | 36.56 | $46.98 | 100 |
| 2025-06-20 | 35.86 | $46.88 | 100 |
| 2025-06-18 | 35.20 | $46.78 | 100 |
| 2025-06-17 | 34.58 | $46.80 | 2541 |
| 2025-06-16 | 33.92 | $46.64 | 100 |
| 2025-06-13 | 33.65 | $46.65 | 500 |
| 2025-06-12 | 33.34 | $46.94 | 147 |
| 2025-06-11 | 32.65 | $46.72 | 711 |
| 2025-06-10 | 32.04 | $46.59 | 906 |
| 2025-06-09 | 31.44 | $46.46 | 400 |
| 2025-06-06 | 30.99 | $46.53 | 731 |
| 2025-06-05 | 30.40 | $46.65 | 1100 |
| 2025-06-04 | 29.30 | $46.72 | 100 |
| 2025-06-03 | 29.18 | $46.53 | 100 |
| 2025-06-02 | 29.30 | $46.44 | 100 |
| 2025-05-30 | 29.53 | $46.52 | 1322 |
| 2025-05-29 | 29.61 | $46.72 | 6800 |
| 2025-05-28 | 29.69 | $46.40 | 100 |
| 2025-05-27 | 30.50 | $46.45 | 249 |
| 2025-05-23 | 31.24 | $46.35 | 100 |
| 2025-05-22 | 32.18 | $46.25 | 800 |
| 2025-05-21 | 33.31 | $46.25 | 1300 |
| 2025-05-20 | 34.07 | $46.45 | 107 |
| 2025-05-19 | 34.44 | $46.54 | 403 |
| 2025-05-16 | 34.64 | $46.58 | 1100 |
| 2025-05-15 | 34.85 | $46.53 | 510 |
| 2025-05-14 | 35.19 | $46.30 | 400 |
| 2025-05-13 | 35.55 | $46.34 | 6400 |
| 2025-05-12 | 35.95 | $46.44 | 800 |
| 2025-05-09 | 36.12 | $46.53 | 700 |
| 2025-05-08 | 36.01 | $46.62 | 145 |
| 2025-05-07 | 36.04 | $46.76 | 1400 |
| 2025-05-06 | 35.84 | $46.57 | 800 |
| 2025-05-05 | 35.68 | $46.57 | 100 |
| 2025-05-02 | 35.74 | $46.64 | 100 |
| 2025-05-01 | 35.69 | $46.73 | 400 |
| 2025-04-30 | 35.47 | $47.00 | 414 |
| 2025-04-29 | 35.00 | $47.10 | 400 |
| 2025-04-28 | 34.50 | $46.85 | 500 |
| 2025-04-25 | 34.15 | $46.92 | 731 |
| 2025-04-24 | 33.79 | $47.02 | 4310 |
| 2025-04-23 | 33.24 | $46.66 | 300 |
| 2025-04-22 | 33.04 | $46.61 | 1814 |
| 2025-04-21 | 32.83 | $46.46 | 1330 |
| 2025-04-17 | 32.68 | $46.66 | 2133 |
| 2025-04-16 | 32.44 | $46.83 | 2900 |
| 2025-04-15 | 33.07 | $46.45 | 300 |
| 2025-04-14 | 34.00 | $46.65 | 16215 |
| 2025-04-11 | 34.97 | $46.26 | 400 |
| 2025-04-10 | 36.80 | $46.36 | 200 |
| 2025-04-09 | 38.35 | $46.89 | 11400 |
| 2025-04-08 | 39.98 | $46.41 | 6903 |
| 2025-04-07 | 41.30 | $46.71 | 2422 |
| 2025-04-04 | 42.27 | $47.51 | 6000 |
| 2025-04-03 | 41.96 | $47.30 | 519 |
| 2025-04-02 | 41.90 | $47.13 | 100 |
| 2025-04-01 | 42.00 | $47.10 | 200 |
| 2025-03-31 | 42.11 | $47.14 | 13441 |
| 2025-03-28 | 42.25 | $46.97 | 1700 |
| 2025-03-27 | 42.45 | $46.89 | 100 |
| 2025-03-26 | 42.83 | $46.93 | 400 |
| 2025-03-25 | 43.16 | $47.10 | 624 |
| 2025-03-24 | 43.18 | $46.98 | 148 |
| 2025-03-21 | 43.35 | $47.13 | 2522 |
| 2025-03-20 | 43.25 | $47.32 | 24100 |
| 2025-03-19 | 42.84 | $47.09 | 300 |
| 2025-03-18 | 42.76 | $47.05 | 100 |
| 2025-03-17 | 42.74 | $46.96 | 315 |
| 2025-03-14 | 42.72 | $46.86 | 500 |
| 2025-03-13 | 42.88 | $46.98 | 700 |
| 2025-03-12 | 42.88 | $46.85 | 2000 |
| 2025-03-11 | 42.96 | $47.07 | 1646 |
| 2025-03-10 | 42.53 | $47.22 | 825 |
| 2025-03-07 | 42.07 | $47.05 | 2433 |
| 2025-03-06 | 41.60 | $47.06 | 300 |
| 2025-03-05 | 41.71 | $47.22 | 2621 |
| 2025-03-04 | 41.65 | $47.36 | 2117 |
| 2025-03-03 | 41.27 | $47.41 | 3600 |
| 2025-02-28 | 40.76 | $47.44 | 335 |
| 2025-02-27 | 40.60 | $47.17 | 2038 |
| 2025-02-26 | 40.43 | $47.28 | 200 |
| 2025-02-25 | 39.72 | $47.19 | 426 |
| 2025-02-24 | 38.99 | $46.98 | 300 |
| 2025-02-21 | 38.39 | $46.93 | 210 |
| 2025-02-20 | 37.75 | $46.74 | 422 |
| 2025-02-19 | 37.28 | $46.66 | 500 |
| 2025-02-18 | 36.82 | $46.60 | 600 |
| 2025-02-14 | 36.38 | $46.83 | 400 |
| 2025-02-13 | 35.30 | $46.73 | 2500 |
| 2025-02-12 | 34.16 | $46.47 | 1600 |
| 2025-02-11 | 33.49 | $46.61 | 325 |
| 2025-02-10 | 32.46 | $46.69 | 2247 |
| 2025-02-07 | 31.07 | $46.64 | 700 |
| 2025-02-06 | 30.22 | $46.83 | 323 |
| 2025-02-05 | 29.01 | $46.86 | 1014 |
| 2025-02-04 | 27.74 | $46.64 | 100 |
| 2025-02-03 | 26.63 | $46.47 | 1000 |
| 2025-01-31 | 25.47 | $46.49 | 227 |
| 2025-01-30 | 25.24 | $46.56 | 100 |
| 2025-01-29 | 24.83 | $46.57 | 100 |
| 2025-01-28 | 24.37 | $46.57 | 1548 |
| 2025-01-27 | 23.90 | $46.54 | 100 |
| 2025-01-24 | 23.20 | $46.32 | 100 |
| 2025-01-23 | 22.69 | $46.33 | 532 |
| 2025-01-22 | 22.14 | $46.34 | 100 |
| 2025-01-21 | 21.88 | $46.42 | 900 |
| 2025-01-17 | 21.46 | $46.20 | 1300 |
| 2025-01-16 | 21.70 | $46.08 | 3614 |
| 2025-01-15 | 21.95 | $46.13 | 1424 |
| 2025-01-14 | 22.45 | $45.73 | 621 |
| 2025-01-13 | 23.61 | $45.76 | 1400 |
| 2025-01-10 | 24.70 | $45.96 | 1200 |
| 2025-01-08 | 25.35 | $46.09 | 231 |
| 2025-01-07 | 25.79 | $46.07 | 100 |
| 2025-01-06 | 26.29 | $46.25 | 700 |
| 2025-01-03 | 26.59 | $46.26 | 1115 |
| 2025-01-02 | 26.87 | $46.42 | 10000 |
| 2024-12-31 | 26.97 | $46.36 | 1100 |
| 2024-12-30 | 27.84 | $46.37 | 700 |
| 2024-12-27 | 28.77 | $46.42 | 11500 |
| 2024-12-26 | 29.21 | $46.58 | 4200 |
| 2024-12-24 | 29.42 | $46.63 | 5248 |
| 2024-12-23 | 29.65 | $46.59 | 3422 |
| 2024-12-20 | 29.54 | $46.80 | 1600 |
| 2024-12-19 | 29.47 | $46.55 | 4500 |
| 2024-12-18 | 29.70 | $46.74 | 4200 |
| 2024-12-17 | 29.39 | $46.99 | 306 |
| 2024-12-16 | 29.35 | $47.22 | 5200 |
| 2024-12-13 | 29.32 | $47.00 | 749 |
| 2024-12-12 | 29.13 | $47.14 | 4414 |
| 2024-12-11 | 28.64 | $47.23 | 519 |
| 2024-12-10 | 27.93 | $47.42 | 834 |
| 2024-12-09 | 26.77 | $47.81 | 2423 |
| 2024-12-06 | 25.33 | $47.57 | 231 |
| 2024-12-05 | 24.00 | $47.48 | 100 |
| 2024-12-04 | 22.67 | $47.49 | 1000 |
| 2024-12-03 | 21.27 | $47.36 | 2843 |
| 2024-12-02 | 20.01 | $47.68 | 4918 |
| 2024-11-29 | 18.43 | $47.42 | 700 |
| 2024-11-27 | 16.86 | $47.25 | 1300 |
| 2024-11-26 | 15.21 | $47.49 | 1943 |
| 2024-11-25 | 14.96 | $47.24 | 816 |
| 2024-11-22 | 15.11 | $47.02 | 8000 |
| 2024-11-21 | 15.40 | $46.81 | 1800 |
| 2024-11-20 | 16.17 | $46.85 | 1212 |
| 2024-11-19 | 16.98 | $46.91 | 2610 |
| 2024-11-18 | 17.70 | $46.86 | 603 |
| 2024-11-15 | 18.46 | $46.82 | 1700 |
| 2024-11-14 | 19.27 | $47.04 | 204 |
| 2024-11-13 | 19.78 | $46.79 | 900 |
| 2024-11-12 | 20.38 | $46.87 | 1906 |
| 2024-11-11 | 20.86 | $47.13 | 247 |
| 2024-11-08 | 20.85 | $47.07 | 335 |
| 2024-11-07 | 21.10 | $47.33 | 2326 |
| 2024-11-06 | 21.37 | $46.74 | 800 |
| 2024-11-05 | 22.34 | $47.25 | 2034 |
| 2024-11-04 | 22.92 | $47.00 | 400 |
| 2024-11-01 | 23.84 | $46.84 | 4921 |
| 2024-10-31 | 24.81 | $46.91 | 100 |
| 2024-10-30 | 25.99 | $47.12 | 100 |
| 2024-10-29 | 27.08 | $47.16 | 700 |
| 2024-10-28 | 28.15 | $47.27 | 739 |
| 2024-10-25 | 29.28 | $47.32 | 100 |
| 2024-10-24 | 30.11 | $47.46 | 721 |
| 2024-10-23 | 30.77 | $47.23 | 200 |
| 2024-10-22 | 31.82 | $47.43 | 400 |
| 2024-10-21 | 32.55 | $47.55 | 941 |
| 2024-10-18 | 33.33 | $47.71 | 518 |
| 2024-10-17 | 33.68 | $47.62 | 2028 |
| 2024-10-16 | 33.81 | $47.77 | 1646 |
| 2024-10-15 | 33.87 | $47.72 | 336 |
| 2024-10-14 | 34.00 | $47.59 | 506 |
| 2024-10-11 | 34.36 | $47.58 | 100 |
| 2024-10-10 | 34.50 | $47.54 | 300 |
| 2024-10-09 | 34.64 | $47.60 | 612 |
| 2024-10-08 | 36.02 | $47.64 | 100 |
| 2024-10-07 | 37.39 | $47.74 | 100 |
| 2024-10-04 | 38.63 | $47.81 | 100 |
| 2024-10-03 | 39.78 | $48.11 | 200 |
| 2024-10-02 | 40.41 | $48.22 | 201 |
| 2024-10-01 | 40.74 | $48.42 | 237 |
| 2024-09-30 | 40.60 | $48.23 | 4900 |
| 2024-09-27 | 40.45 | $48.33 | 3301 |
| 2024-09-26 | 40.26 | $48.24 | 200 |
| 2024-09-25 | 40.36 | $48.30 | 4100 |
| 2024-09-24 | 40.40 | $48.37 | 8642 |
| 2024-09-23 | 40.31 | $48.58 | 500 |
| 2024-09-20 | 40.33 | $48.53 | 5318 |
| 2024-09-19 | 39.99 | $48.39 | 100 |
| 2024-09-18 | 39.86 | $48.59 | 2931 |
| 2024-09-17 | 39.72 | $48.64 | 3430 |
| 2024-09-16 | 39.04 | $48.74 | 3700 |
| 2024-09-13 | 38.01 | $48.59 | 3428 |
| 2024-09-12 | 36.93 | $48.42 | 7800 |
| 2024-09-11 | 35.96 | $48.54 | 710 |
| 2024-09-10 | 34.80 | $48.41 | 100 |
| 2024-09-09 | 33.66 | $48.20 | 441 |
| 2024-09-06 | 32.52 | $48.40 | 3600 |
| 2024-09-05 | 31.13 | $48.45 | 2314 |
| 2024-09-04 | 29.66 | $47.97 | 125 |
| 2024-09-03 | 28.40 | $47.75 | 100 |
| 2024-08-30 | 27.23 | $47.73 | 800 |
| 2024-08-29 | 25.99 | $47.74 | 900 |
| 2024-08-28 | 26.06 | $47.88 | 100 |
| 2024-08-27 | 25.39 | $48.01 | 100 |
| 2024-08-26 | 24.30 | $48.01 | 208 |
| 2024-08-23 | 23.16 | $48.10 | 3600 |
| 2024-08-22 | 22.13 | $47.98 | 800 |
| 2024-08-21 | 21.11 | $48.01 | 100 |
| 2024-08-20 | 20.05 | $47.84 | 100 |
| 2024-08-19 | 19.11 | $47.72 | 2747 |
| 2024-08-16 | 18.13 | $47.69 | 400 |
| 2024-08-15 | 17.12 | $47.60 | 100 |
| 2024-08-14 | 16.30 | $47.96 | 300 |
| 2024-08-13 | 15.30 | $47.67 | 100 |
| 2024-08-12 | 14.57 | $47.55 | 100 |
| 2024-08-09 | 13.96 | $47.34 | 100 |
| 2024-08-08 | 13.59 | $47.20 | 100 |
| 2024-08-07 | 13.40 | $47.29 | 100 |
| 2024-08-06 | 13.01 | $47.49 | 800 |
| 2024-08-05 | 12.18 | $47.75 | 414 |
| 2024-08-02 | 10.70 | $47.78 | 200 |
| 2024-08-01 | 9.43 | $47.30 | 127 |
| 2024-07-31 | 8.77 | $47.02 | 100 |
| 2024-07-30 | 8.57 | $46.78 | 205 |
| 2024-07-29 | 8.87 | $46.90 | 100 |
| 2024-07-26 | 8.88 | $46.83 | 100 |
| 2024-07-25 | 9.05 | $46.72 | 713 |
| 2024-07-24 | 9.45 | $46.64 | 439 |
| 2024-07-23 | 9.89 | $46.76 | 100 |
| 2024-07-22 | 9.90 | $46.75 | 126 |
| 2024-07-19 | 9.92 | $46.72 | 100 |
| 2024-07-18 | 10.01 | $46.80 | 100 |
| 2024-07-17 | 9.91 | $46.95 | 100 |
| 2024-07-16 | 9.44 | $46.90 | 102 |
| 2024-07-15 | 9.00 | $46.79 | 132 |
| 2024-07-12 | 8.76 | $46.83 | 131 |
| 2024-07-11 | 8.41 | $46.73 | 114 |
| 2024-07-10 | 8.21 | $46.48 | 100 |
| 2024-07-09 | 8.47 | $46.43 | 139 |
| 2024-07-08 | 8.84 | $46.48 | 123 |
| 2024-07-05 | 9.13 | $46.45 | 105 |
| 2024-07-03 | 9.49 | $46.37 | 302 |
| 2024-07-02 | 9.97 | $45.99 | 100 |
| 2024-07-01 | 9.70 | $45.86 | 100 |
| 2024-06-28 | 9.11 | $46.18 | 100 |
| 2024-06-27 | 9.05 | $46.38 | 200 |
| 2024-06-26 | 9.38 | $46.49 | 200 |
| 2024-06-25 | 9.78 | $46.65 | 100 |
| 2024-06-24 | 9.84 | $46.64 | 100 |
| 2024-06-21 | 9.92 | $46.60 | 2 |
| 2024-06-20 | 10.08 | $46.58 | 100 |
| 2024-06-18 | 10.29 | $46.67 | 200 |
| 2024-06-17 | 10.33 | $46.54 | 200 |
| 2024-06-14 | 10.36 | $46.79 | 909 |
| 2024-06-13 | 10.40 | $46.59 | 100 |
| 2024-06-12 | 10.05 | $46.43 | 127 |
| 2024-06-11 | 9.92 | $46.21 | 131 |
| 2024-06-10 | 10.09 | $45.97 | 116 |
| 2024-06-07 | 10.51 | $46.08 | 100 |
| 2024-06-06 | 10.98 | $46.43 | 126 |
| 2024-06-05 | 10.76 | $46.45 | 306 |
| 2024-06-04 | 10.48 | $46.34 | 102 |
| 2024-06-03 | 10.37 | $46.30 | 1546 |
| 2024-05-31 | 10.24 | $45.85 | 305 |
| 2024-05-30 | 10.44 | $45.63 | 100 |
| 2024-05-29 | 10.11 | $45.72 | 728 |
| 2024-05-28 | 9.81 | $46.05 | 1100 |
| 2024-05-24 | 10.26 | $46.05 | 100 |
| 2024-05-23 | 10.53 | $46.02 | 100 |
| 2024-05-22 | 10.74 | $46.21 | 125 |
| 2024-05-21 | 11.25 | $46.25 | 141 |
| 2024-05-20 | 11.69 | $46.17 | 130 |
| 2024-05-17 | 12.29 | $46.24 | 700 |
| 2024-05-16 | 12.81 | $46.34 | 200 |
| 2024-05-15 | 13.15 | $46.38 | 145 |
| 2024-05-14 | 13.42 | $46.10 | 2303 |
| 2024-05-13 | 14.01 | $45.99 | 106 |
| 2024-05-10 | 14.49 | $45.95 | 100 |
| 2024-05-09 | 15.08 | $46.11 | 200 |
| 2024-05-08 | 15.35 | $45.94 | 141 |
| 2024-05-07 | 15.96 | $46.10 | 103 |
| 2024-05-06 | 16.25 | $46.01 | 226 |
| 2024-05-03 | 16.73 | $45.97 | 904 |
| 2024-05-02 | 17.30 | $45.57 | 105 |
| 2024-05-01 | 17.72 | $45.49 | 200 |
| 2024-04-30 | 17.93 | $45.31 | 249 |
| 2024-04-29 | 17.68 | $45.55 | 904 |
| 2024-04-26 | 17.55 | $45.36 | 109 |
| 2024-04-25 | 16.88 | $45.41 | 125 |
| 2024-04-24 | 16.26 | $45.56 | 446 |
| 2024-04-23 | 15.70 | $45.73 | 200 |
| 2024-04-22 | 15.54 | $45.58 | 400 |
| 2024-04-19 | 15.16 | $45.56 | 112 |
| 2024-04-18 | 14.52 | $45.48 | 131 |
| 2024-04-17 | 13.79 | $45.56 | 100 |
| 2024-04-16 | 13.14 | $45.42 | 1000 |
| 2024-04-15 | 12.30 | $45.57 | 500 |
| 2024-04-12 | 11.70 | $45.77 | 439 |
| 2024-04-11 | 11.34 | $45.72 | 200 |
| 2024-04-10 | 10.72 | $45.76 | 600 |
| 2024-04-09 | 10.09 | $46.26 | 305 |
| 2024-04-08 | 10.20 | $46.06 | 100 |
| 2024-04-05 | 9.83 | $46.18 | 1920 |
| 2024-04-04 | 9.67 | $46.46 | 620 |
| 2024-04-03 | 9.75 | $46.27 | 710 |
| 2024-04-02 | 9.36 | $46.32 | 700 |
| 2024-04-01 | 9.24 | $46.40 | 932 |
| 2024-03-28 | 9.45 | $46.64 | 140 |
| 2024-03-27 | 9.64 | $46.73 | 405 |
| 2024-03-26 | 9.76 | $46.54 | 117 |
| 2024-03-25 | 10.21 | $46.68 | 500 |
| 2024-03-22 | 10.69 | $46.72 | 127 |
| 2024-03-21 | 10.84 | $46.58 | 111 |
| 2024-03-20 | 11.33 | $46.55 | 400 |
| 2024-03-19 | 11.92 | $46.39 | 100 |
| 2024-03-18 | 12.15 | $46.35 | 105 |
| 2024-03-15 | 12.30 | $46.39 | 218 |
| 2024-03-14 | 12.51 | $46.55 | 900 |
| 2024-03-13 | 12.90 | $46.70 | 102 |
| 2024-03-12 | 13.29 | $46.74 | 300 |
| 2024-03-11 | 13.61 | $46.91 | 520 |
| 2024-03-08 | 13.66 | $46.97 | 139 |
| 2024-03-07 | 13.40 | $46.87 | 401 |
| 2024-03-06 | 13.26 | $46.81 | 200 |
| 2024-03-05 | 13.27 | $46.66 | 100 |
| 2024-03-04 | 13.59 | $46.47 | 300 |
| 2024-03-01 | 14.27 | $46.47 | 1101 |
| 2024-02-29 | 14.99 | $46.37 | 100 |
| 2024-02-28 | 15.52 | $46.28 | 200 |
| 2024-02-27 | 15.87 | $46.17 | 100 |
| 2024-02-26 | 15.98 | $46.40 | 100 |
| 2024-02-23 | 16.55 | $46.57 | 309 |
| 2024-02-22 | 17.15 | $46.29 | 315 |
| 2024-02-21 | 17.20 | $46.36 | 605 |
| 2024-02-20 | 17.39 | $46.52 | 800 |
| 2024-02-16 | 17.78 | $46.42 | 110 |
| 2024-02-15 | 17.96 | $46.47 | 100 |
| 2024-02-14 | 18.23 | $46.37 | 619 |
| 2024-02-13 | 18.28 | $46.19 | 1142 |
| 2024-02-12 | 18.34 | $46.65 | 100 |
| 2024-02-09 | 19.24 | $46.64 | 100 |
| 2024-02-08 | 20.17 | $46.64 | 100 |
| 2024-02-07 | 21.15 | $46.76 | 136 |
| 2024-02-06 | 22.11 | $46.74 | 1136 |
| 2024-02-05 | 23.16 | $46.73 | 100 |
| 2024-02-02 | 24.09 | $47.13 | 300 |
| 2024-02-01 | 24.19 | $47.30 | 700 |
| 2024-01-31 | 23.87 | $47.13 | 1016 |
| 2024-01-30 | 23.79 | $46.89 | 115 |
| 2024-01-29 | 24.10 | $46.77 | 100 |
| 2024-01-26 | 24.64 | $46.78 | 100 |
| 2024-01-25 | 25.18 | $46.75 | 100 |
| 2024-01-24 | 25.81 | $46.68 | 100 |
| 2024-01-23 | 26.59 | $46.72 | 247 |
| 2024-01-22 | 27.33 | $46.85 | 301 |
| 2024-01-19 | 27.82 | $46.66 | 102 |
| 2024-01-18 | 28.65 | $46.79 | 100 |
| 2024-01-17 | 29.24 | $46.75 | 142 |
| 2024-01-16 | 29.92 | $46.83 | 100 |
| 2024-01-12 | 30.46 | $47.16 | 1700 |
| 2024-01-11 | 30.60 | $47.17 | 202 |
| 2024-01-10 | 30.85 | $46.99 | 100 |
| 2024-01-09 | 31.35 | $46.97 | 200 |
| 2024-01-08 | 31.88 | $46.96 | 100 |
| 2024-01-05 | 32.56 | $46.79 | 100 |
| 2024-01-04 | 33.50 | $46.98 | 100 |
| 2024-01-03 | 34.13 | $47.11 | 200 |
| 2024-01-02 | 34.52 | $47.18 | 200 |
| 2023-12-29 | 34.79 | $47.34 | 336 |
| 2023-12-28 | 34.86 | $47.63 | 203 |
| 2023-12-27 | 34.16 | $47.62 | 239 |
| 2023-12-26 | 33.43 | $47.50 | 324 |
| 2023-12-22 | 32.76 | $47.37 | 418 |
| 2023-12-21 | 31.82 | $47.49 | 437 |
| 2023-12-20 | 30.57 | $47.40 | 604 |
| 2023-12-19 | 29.36 | $47.22 | 100 |
| 2023-12-18 | 28.22 | $47.16 | 203 |
| 2023-12-15 | 27.05 | $47.20 | 300 |
| 2023-12-14 | 25.83 | $47.32 | 212 |
| 2023-12-13 | 24.54 | $46.88 | 213 |
| 2023-12-12 | 23.49 | $46.21 | 400 |
| 2023-12-11 | 22.96 | $46.32 | 1815 |
| 2023-12-08 | 22.39 | $46.13 | 25228 |
| 2023-12-07 | 22.12 | $46.41 | 313 |
| 2023-12-06 | 21.25 | $46.35 | 200 |
| 2023-12-05 | 20.41 | $46.14 | 100 |
| 2023-12-04 | 19.74 | $45.99 | 235 |
| 2023-12-01 | 19.11 | $46.11 | 1101 |
| 2023-11-30 | 18.46 | $45.74 | 100 |
| 2023-11-29 | 18.16 | $45.81 | 100 |
| 2023-11-28 | 17.71 | $45.55 | 117 |
| 2023-11-27 | 17.53 | $45.64 | 600 |
| 2023-11-24 | 17.34 | $45.28 | 100 |
| 2023-11-22 | 17.57 | $45.45 | 100 |
| 2023-11-21 | 17.52 | $45.38 | 442 |
| 2023-11-20 | 17.56 | $45.39 | 100 |
| 2023-11-17 | 17.52 | $45.28 | 100 |
| 2023-11-16 | 17.61 | $45.20 | 200 |
| 2023-11-15 | 17.71 | $45.07 | 100 |
| 2023-11-14 | 18.13 | $45.32 | 105 |
| 2023-11-13 | 18.41 | $44.59 | 101 |
| 2023-11-10 | 19.11 | $44.73 | 205 |
| 2023-11-09 | 20.05 | $44.74 | 2000 |
| 2023-11-08 | 21.06 | $45.07 | 109 |
| 2023-11-07 | 21.75 | $44.79 | 100 |
| 2023-11-06 | 22.85 | $44.60 | 800 |
| 2023-11-03 | 24.02 | $44.91 | 100 |
| 2023-11-02 | 24.79 | $44.51 | 215 |
| 2023-11-01 | 26.03 | $44.05 | 100 |
| 2023-10-31 | 26.55 | $43.72 | 100 |
| 2023-10-30 | 26.43 | $43.85 | 100 |
| 2023-10-27 | 26.46 | $43.83 | 100 |
| 2023-10-26 | 26.46 | $44.01 | 100 |
| 2023-10-25 | 26.67 | $43.72 | 100 |
| 2023-10-24 | 26.27 | $43.99 | 100 |
| 2023-10-23 | 26.18 | $43.90 | 300 |
| 2023-10-20 | 25.99 | $43.72 | 100 |
| 2023-10-19 | 25.26 | $43.60 | 126 |
| 2023-10-18 | 24.49 | $43.80 | 100 |
| 2023-10-17 | 23.88 | $44.04 | 103 |
| 2023-10-16 | 23.51 | $44.29 | 100 |
| 2023-10-13 | 23.44 | $44.50 | — |
| 2023-10-12 | 23.65 | $44.32 | 100 |
| 2023-10-11 | 23.48 | $44.64 | 100 |
| 2023-10-10 | 23.76 | $44.50 | 100 |
| 2023-10-09 | 23.73 | $44.52 | 2 |
| 2023-10-06 | 23.73 | $44.18 | 100 |
| 2023-10-05 | 22.86 | $44.24 | 24 |
| 2023-10-04 | 22.01 | $44.20 | 1426 |
| 2023-10-03 | 21.02 | $44.02 | 100 |
| 2023-10-02 | 19.47 | $44.41 | 500 |
| 2023-09-29 | 18.20 | $44.66 | 100 |
| 2023-09-28 | 17.24 | $44.70 | 107 |
| 2023-09-27 | 16.30 | $44.56 | 100 |
| 2023-09-26 | 14.88 | $44.87 | 100 |
| 2023-09-25 | 13.81 | $44.97 | 100 |
| 2023-09-22 | 12.83 | $45.22 | 100 |
| 2023-09-21 | 12.24 | $45.15 | 100 |
| 2023-09-20 | 11.39 | $45.45 | 100 |
| 2023-09-19 | 11.08 | $45.44 | 100 |
| 2023-09-18 | 10.73 | $45.54 | 100 |
| 2023-09-15 | 10.57 | $45.54 | 100 |
| 2023-09-14 | 10.40 | $45.60 | — |
| 2023-09-13 | 10.35 | $45.64 | 100 |
| 2023-09-12 | 10.37 | $45.58 | 100 |
| 2023-09-11 | 10.25 | $45.58 | 100 |
| 2023-09-08 | 10.12 | $45.66 | 100 |
| 2023-09-07 | 10.13 | $45.58 | 100 |
| 2023-09-06 | 9.96 | $45.51 | 100 |
| 2023-09-05 | 9.62 | $45.58 | 409 |
| 2023-09-01 | 9.38 | $45.82 | 100 |
| 2023-08-31 | 9.55 | $45.98 | 100 |
| 2023-08-30 | 10.03 | $45.92 | 100 |
| 2023-08-29 | 10.41 | $45.99 | 300 |
| 2023-08-28 | 10.82 | $45.88 | 101 |
| 2023-08-25 | 11.19 | $45.70 | 100 |
| 2023-08-24 | 11.64 | $45.70 | 100 |
| 2023-08-23 | 12.11 | $45.88 | 201 |
| 2023-08-22 | 12.60 | $45.40 | — |
| 2023-08-21 | 12.16 | $45.38 | 1000 |
| 2023-08-18 | 11.69 | $45.63 | 412 |
| 2023-08-17 | 11.37 | $45.48 | 100 |
| 2023-08-16 | 10.71 | $45.61 | 900 |
| 2023-08-15 | 10.20 | $45.76 | 910 |
| 2023-08-14 | 9.88 | $45.82 | — |
| 2023-08-11 | 9.54 | $45.89 | 1006 |
| 2023-08-10 | 9.28 | $46.05 | 800 |
| 2023-08-09 | 9.24 | $46.34 | 1400 |
| 2023-08-08 | 9.50 | $46.25 | 300 |
| 2023-08-07 | 9.60 | $46.11 | 225 |
| 2023-08-04 | 9.62 | $46.19 | 224 |
| 2023-08-03 | 9.75 | $45.79 | 100 |
| 2023-08-02 | 9.17 | $46.07 | 100 |
| 2023-08-01 | 8.95 | $46.26 | 100 |
| 2023-07-31 | 9.01 | $46.51 | 137 |
| 2023-07-28 | 9.48 | $46.39 | 100 |
| 2023-07-27 | 9.77 | $46.28 | 100 |
| 2023-07-26 | 9.87 | $46.78 | 320 |
| 2023-07-25 | 9.95 | $46.65 | 100 |
| 2023-07-24 | 10.30 | $46.75 | 107 |
| 2023-07-21 | 10.46 | $46.75 | 325 |
| 2023-07-20 | 10.63 | $46.76 | 415 |
| 2023-07-19 | 10.78 | $46.99 | 134 |
| 2023-07-18 | 10.51 | $46.82 | 100 |
| 2023-07-17 | 10.48 | $46.77 | 109 |
| 2023-07-14 | 10.52 | $46.72 | 100 |
| 2023-07-13 | 10.64 | $46.94 | 102 |
| 2023-07-12 | 10.36 | $46.63 | 102 |
| 2023-07-11 | 10.53 | $46.28 | 401 |
| 2023-07-10 | 10.95 | $46.12 | 100 |
| 2023-07-07 | 10.96 | $46.04 | 300 |
| 2023-07-06 | 10.97 | $46.05 | 100 |
| 2023-07-05 | 10.21 | $46.32 | 100 |
| 2023-07-03 | 9.84 | $46.57 | 537 |
| 2023-06-30 | 9.89 | $46.65 | 144 |
| 2023-06-29 | 10.10 | $46.45 | 100 |
| 2023-06-28 | 9.85 | $46.78 | 133 |
| 2023-06-27 | 10.27 | $46.85 | 200 |
| 2023-06-26 | 10.75 | $46.87 | 1400 |
| 2023-06-23 | 11.21 | $46.82 | 114 |
| 2023-06-22 | 11.57 | $46.68 | 100 |
| 2023-06-21 | 11.62 | $46.86 | 100 |
| 2023-06-20 | 12.04 | $46.87 | 229 |
| 2023-06-16 | 12.48 | $46.83 | 300 |
| 2023-06-15 | 12.91 | $46.89 | 103 |
| 2023-06-14 | 13.47 | $46.62 | 100 |
| 2023-06-13 | 13.47 | $46.56 | 100 |
| 2023-06-12 | 13.31 | $46.77 | 101 |
| 2023-06-09 | 13.53 | $46.68 | 205 |
| 2023-06-08 | 13.61 | $46.70 | — |
| 2023-06-07 | 13.72 | $46.55 | 100 |
| 2023-06-06 | 13.49 | $46.77 | 800 |
| 2023-06-05 | 13.61 | $46.70 | 100 |
| 2023-06-02 | 13.58 | $46.71 | 100 |
| 2023-06-01 | 13.57 | $46.88 | — |
| 2023-05-31 | 13.85 | $46.72 | 112 |
| 2023-05-30 | 13.90 | $46.53 | — |
| 2023-05-26 | 13.40 | $46.37 | 102 |
| 2023-05-25 | 12.46 | $46.44 | 118 |
| 2023-05-24 | 11.57 | $46.60 | 100 |
| 2023-05-23 | 10.86 | $46.68 | 100 |
| 2023-05-22 | 10.24 | $46.76 | — |
| 2023-05-19 | 9.70 | $46.72 | — |
| 2023-05-18 | 9.05 | $46.79 | 100 |
| 2023-05-17 | 8.46 | $46.94 | — |
| 2023-05-16 | 8.07 | $47.00 | — |
| 2023-05-15 | 7.74 | $47.14 | 100 |
| 2023-05-12 | 7.62 | $47.27 | 100 |
| 2023-05-11 | 7.69 | $47.48 | 211 |
| 2023-05-10 | 8.07 | $47.36 | 120 |
| 2023-05-09 | 8.31 | $47.08 | — |
| 2023-05-08 | 8.02 | $47.14 | 100 |
| 2023-05-05 | 7.81 | $47.33 | 738 |
| 2023-05-04 | 7.79 | $47.41 | — |
| 2023-05-03 | 8.01 | $47.49 | 100 |
| 2023-05-02 | 8.37 | $47.37 | 304 |
| 2023-05-01 | 8.54 | $47.00 | 101 |
| 2023-04-28 | 8.51 | $47.46 | 306 |
| 2023-04-27 | 8.65 | $47.26 | — |
| 2023-04-26 | 9.05 | $47.37 | 100 |
| 2023-04-25 | 9.38 | $47.66 | 237 |
| 2023-04-24 | 9.13 | $47.41 | 100 |
| 2023-04-21 | 9.32 | $47.24 | 100 |
| 2023-04-20 | 9.76 | $47.23 | — |
| 2023-04-19 | 10.21 | $47.10 | 247 |
| 2023-04-18 | 10.41 | $47.18 | 100 |
| 2023-04-17 | 10.83 | $47.13 | — |
| 2023-04-14 | 11.18 | $47.33 | 100 |
| 2023-04-13 | 11.61 | $47.51 | — |
| 2023-04-12 | 11.70 | $47.49 | — |
| 2023-04-11 | 11.83 | $47.46 | — |
| 2023-04-10 | 12.02 | $47.44 | 100 |
| 2023-04-06 | 12.24 | $47.76 | — |
| 2023-04-05 | 11.84 | $47.69 | 212 |
| 2023-04-04 | 11.42 | $47.59 | 100 |
| 2023-04-03 | 11.24 | $47.42 | 100 |
| 2023-03-31 | 11.32 | $47.25 | 100 |
| 2023-03-30 | 11.68 | $47.01 | 149 |
| 2023-03-29 | 12.10 | $46.89 | — |
| 2023-03-28 | 12.32 | $47.03 | — |
| 2023-03-27 | 12.79 | $47.06 | 101 |
| 2023-03-24 | 13.34 | $47.45 | 100 |
| 2023-03-23 | 13.44 | $47.44 | — |
| 2023-03-22 | 13.57 | $47.37 | — |
| 2023-03-21 | 13.82 | $47.02 | — |
| 2023-03-20 | 14.41 | $47.13 | — |
| 2023-03-17 | 15.10 | $47.26 | 100 |
| 2023-03-16 | 15.58 | $46.99 | 100 |
| 2023-03-15 | 16.22 | $47.00 | 100 |
| 2023-03-14 | 16.91 | $46.85 | 301 |
| 2023-03-13 | 17.55 | $46.99 | 30 |
| 2023-03-10 | 18.46 | $46.80 | 100 |
| 2023-03-09 | 19.07 | $46.40 | — |
| 2023-03-08 | 18.87 | $46.34 | 501 |
| 2023-03-07 | 18.62 | $46.40 | 100 |
| 2023-03-06 | 18.44 | $46.42 | 1114 |
| 2023-03-03 | 18.28 | $46.44 | 100 |
| 2023-03-02 | 18.02 | $46.12 | 100 |
| 2023-03-01 | 17.07 | $46.29 | 431 |
| 2023-02-28 | 16.24 | $46.44 | 508 |
| 2023-02-27 | 15.55 | $46.44 | 100 |
| 2023-02-24 | 14.83 | $46.38 | 223 |
| 2023-02-23 | 14.01 | $46.74 | 100 |
| 2023-02-22 | 13.58 | $46.56 | 104 |
| 2023-02-21 | 12.85 | $46.43 | 400 |
| 2023-02-17 | 12.06 | $46.89 | 100 |
| 2023-02-16 | 11.82 | $46.80 | 50407 |
| 2023-02-15 | 11.38 | $46.97 | 100 |
| 2023-02-14 | 11.20 | $47.12 | 50002 |
| 2023-02-13 | 11.23 | $47.21 | — |
| 2023-02-10 | 11.40 | $47.15 | 100 |
| 2023-02-09 | 11.47 | $47.39 | 100 |
| 2023-02-08 | 11.91 | $47.51 | 100 |
| 2023-02-07 | 12.51 | $47.49 | 100 |
| 2023-02-06 | 13.16 | $47.60 | 100 |
| 2023-02-03 | 13.69 | $47.81 | 804 |
| 2023-02-02 | 14.10 | $48.15 | 100 |
| 2023-02-01 | 13.74 | $48.06 | 102 |
| 2023-01-31 | 13.47 | $47.68 | 6 |
| 2023-01-30 | 13.72 | $47.58 | 100 |
| 2023-01-27 | 14.13 | $47.67 | — |
| 2023-01-26 | 14.41 | $47.86 | 100 |
| 2023-01-25 | 14.36 | $47.86 | 100 |
| 2023-01-24 | 14.31 | $47.82 | 100 |
| 2023-01-23 | 14.32 | $47.66 | 100 |
| 2023-01-20 | 14.54 | $47.74 | 1140 |
| 2023-01-19 | 14.67 | $47.93 | 110 |
| 2023-01-18 | 14.47 | $47.99 | 100 |
| 2023-01-17 | 14.16 | $47.61 | 705 |
| 2023-01-13 | 14.20 | $47.66 | 215 |
| 2023-01-12 | 14.16 | $47.75 | 100 |
| 2023-01-11 | 13.98 | $47.39 | 400 |
| 2023-01-10 | 14.17 | $47.16 | 100 |
| 2023-01-09 | 14.71 | $47.30 | 100 |
| 2023-01-06 | 15.07 | $47.13 | — |
| 2023-01-05 | 15.67 | $46.70 | 100 |
| 2023-01-04 | 16.07 | $46.67 | 100 |
| 2023-01-03 | 16.45 | $46.35 | 1000 |
| 2022-12-30 | 16.74 | $46.21 | 14 |
| 2022-12-29 | 16.42 | $46.35 | — |
| 2022-12-28 | 16.23 | $46.11 | 403 |
| 2022-12-27 | 15.80 | $46.57 | 401 |
| 2022-12-23 | 15.88 | $46.94 | 700 |
| 2022-12-22 | 16.25 | $47.12 | 100 |
| 2022-12-21 | 17.08 | $47.13 | — |
| 2022-12-20 | 17.95 | $47.09 | 100 |
| 2022-12-19 | 18.87 | $47.40 | 330 |
| 2022-12-16 | 19.42 | $47.69 | 236 |
| 2022-12-15 | 19.78 | $47.78 | — |
| 2022-12-14 | 19.74 | $47.74 | 620 |
| 2022-12-13 | 19.74 | $47.70 | 700 |
| 2022-12-12 | 19.55 | $47.33 | 400 |
| 2022-12-09 | 19.79 | $47.35 | 409 |
| 2022-12-08 | 20.01 | $47.67 | 400 |
| 2022-12-07 | 19.76 | $47.69 | 1420 |
| 2022-12-06 | 19.50 | $47.26 | 302 |
| 2022-12-05 | 19.71 | $47.17 | 415 |
| 2022-12-02 | 19.95 | $47.43 | 111 |
| 2022-12-01 | 20.20 | $47.36 | — |
| 2022-11-30 | 20.08 | $46.86 | 100 |
| 2022-11-29 | 20.53 | $46.59 | 2632 |
| 2022-11-28 | 21.23 | $46.59 | 746 |
| 2022-11-25 | 21.95 | $47.01 | 100 |
| 2022-11-23 | 22.03 | $46.97 | — |
| 2022-11-22 | 22.16 | $46.73 | 100 |
| 2022-11-21 | 22.58 | $46.46 | 200 |
| 2022-11-18 | 23.27 | $46.45 | 101 |
| 2022-11-17 | 24.10 | $46.53 | — |
| 2022-11-16 | 24.86 | $46.72 | 100 |
| 2022-11-15 | 25.37 | $46.46 | — |
| 2022-11-14 | 26.22 | $46.19 | 100 |
| 2022-11-11 | 27.46 | $46.26 | 100 |
| 2022-11-10 | 28.67 | $46.24 | 100 |
| 2022-11-09 | 29.96 | $45.30 | 100 |
| 2022-11-08 | 30.34 | $45.40 | 100 |
| 2022-11-07 | 30.85 | $45.20 | 100 |
| 2022-11-04 | 31.01 | $45.37 | 100 |
| 2022-11-03 | 31.37 | $45.34 | 101 |
| 2022-11-02 | 31.69 | $45.48 | 322 |
| 2022-11-01 | 32.38 | $45.58 | — |
| 2022-10-31 | 32.87 | $45.41 | 242 |
| 2022-10-28 | 33.18 | $45.62 | 500 |
| 2022-10-27 | 33.74 | $45.62 | 110 |
| 2022-10-26 | 34.27 | $45.56 | — |
| 2022-10-25 | 34.73 | $45.35 | — |
| 2022-10-24 | 34.84 | $44.91 | 220 |
| 2022-10-21 | 34.07 | $44.97 | 202 |
| 2022-10-20 | 33.26 | $44.91 | 344 |
| 2022-10-19 | 32.45 | $45.17 | 100 |
| 2022-10-18 | 31.79 | $45.57 | 100 |
| 2022-10-17 | 31.42 | $45.52 | 100 |
| 2022-10-14 | 30.93 | $45.39 | 115 |
| 2022-10-13 | 30.41 | $45.67 | — |
| 2022-10-12 | 30.10 | $45.72 | 100 |
| 2022-10-11 | 29.81 | $45.65 | 200 |
| 2022-10-10 | 29.51 | $45.67 | — |
| 2022-10-07 | 29.11 | $45.99 | 300 |
| 2022-10-06 | 28.93 | $46.24 | — |
| 2022-10-05 | 28.97 | $46.31 | 201 |
| 2022-10-04 | 29.07 | $46.67 | 100 |
| 2022-10-03 | 29.50 | $46.40 | — |
| 2022-09-30 | 29.54 | $46.04 | 100 |
| 2022-09-29 | 28.98 | $46.16 | 218 |
| 2022-09-28 | 28.42 | $46.37 | 101 |
| 2022-09-27 | 28.04 | $45.86 | 110 |
| 2022-09-26 | 27.08 | $46.15 | 122 |
| 2022-09-23 | 26.28 | $46.72 | 100 |
| 2022-09-22 | 25.92 | $46.89 | 100 |
| 2022-09-21 | 25.71 | $47.26 | 101 |
| 2022-09-20 | 25.72 | $47.20 | 221 |
| 2022-09-19 | 25.83 | $47.42 | 100 |
| 2022-09-16 | 26.19 | $47.46 | — |
| 2022-09-15 | 26.61 | $47.56 | 108 |
| 2022-09-14 | 27.17 | $47.67 | — |
| 2022-09-13 | 27.88 | $47.56 | 100 |
| 2022-09-12 | 28.47 | $47.90 | — |
| 2022-09-09 | 29.47 | $47.97 | 105 |
| 2022-09-08 | 30.60 | $47.94 | 100 |
| 2022-09-07 | 31.74 | $47.99 | 100 |
| 2022-09-06 | 33.00 | $47.70 | 306 |
| 2022-09-02 | 34.18 | $48.10 | 100 |
| 2022-09-01 | 35.86 | $47.94 | 800 |
| 2022-08-31 | 37.47 | $48.21 | 414 |
| 2022-08-30 | 39.41 | $48.40 | 200 |
| 2022-08-29 | 41.27 | $48.51 | 100 |
| 2022-08-26 | 43.06 | $48.83 | 100 |
| 2022-08-25 | 44.54 | $48.88 | 100 |
| 2022-08-24 | 46.03 | $48.64 | 100 |
| 2022-08-23 | 47.82 | $48.78 | — |
| 2022-08-22 | 49.54 | $48.84 | 100 |
| 2022-08-19 | 51.28 | $48.94 | 600 |
| 2022-08-18 | 52.99 | $49.38 | 10 |
| 2022-08-17 | 54.23 | $49.28 | 201 |
| 2022-08-16 | 55.54 | $49.54 | 406 |
| 2022-08-15 | 56.58 | $49.65 | 100 |
| 2022-08-12 | 57.53 | $49.56 | — |
| 2022-08-11 | 58.58 | $49.25 | 530 |
| 2022-08-10 | 59.73 | $49.58 | 100 |
| 2022-08-09 | 60.52 | $49.39 | 100 |
| 2022-08-08 | 61.45 | $49.50 | 200 |
| 2022-08-05 | 62.29 | $49.35 | 400 |
| 2022-08-04 | 63.18 | $49.78 | 100 |
| 2022-08-03 | 63.51 | $49.72 | 100 |
| 2022-08-02 | 63.89 | $49.50 | 411 |
| 2022-08-01 | 64.32 | $49.98 | 117 |
| 2022-07-29 | 64.18 | $49.79 | 100 |
| 2022-07-28 | 64.08 | $49.66 | — |
| 2022-07-27 | 64.01 | $49.40 | 100 |
| 2022-07-26 | 64.00 | $49.42 | — |
| 2022-07-25 | 63.97 | $49.42 | 100 |
| 2022-07-22 | 63.93 | $49.53 | — |
| 2022-07-21 | 63.78 | $49.15 | — |
| 2022-07-20 | 63.71 | $48.85 | — |
| 2022-07-19 | 63.69 | $48.81 | — |
| 2022-07-18 | 63.68 | $48.87 | 100 |
| 2022-07-15 | 63.61 | $48.91 | — |
| 2022-07-14 | 63.50 | $48.78 | — |
| 2022-07-13 | 63.42 | $48.88 | 100 |
| 2022-07-12 | 63.24 | $48.81 | 100 |
| 2022-07-11 | 63.07 | $48.70 | — |
| 2022-07-08 | 62.90 | $48.48 | 100 |
| 2022-07-07 | 62.76 | $48.61 | 100 |
| 2022-07-06 | 62.52 | $48.71 | 1400 |
| 2022-07-05 | 62.20 | $48.93 | 100 |
| 2022-07-01 | 61.72 | $48.77 | 100 |
| 2022-06-30 | 61.23 | $48.58 | 100 |
| 2022-06-29 | 60.73 | $48.36 | 100 |
| 2022-06-28 | 60.23 | $48.17 | — |
| 2022-06-27 | 59.72 | $48.33 | 100 |
| 2022-06-24 | 59.10 | $48.51 | — |
| 2022-06-23 | 58.35 | $48.63 | 100 |
| 2022-06-22 | 57.50 | $48.39 | 100 |
| 2022-06-21 | 56.63 | $48.08 | 200 |
| 2022-06-17 | 55.73 | $48.24 | 100 |
| 2022-06-16 | 54.70 | $48.24 | 518 |
| 2022-06-15 | 53.63 | $48.21 | 100 |
| 2022-06-14 | 52.50 | $47.74 | 100 |
| 2022-06-13 | 51.34 | $48.07 | 100 |
| 2022-06-10 | 49.98 | $48.89 | 100 |
| 2022-06-09 | 48.25 | $49.28 | 100 |
| 2022-06-08 | 46.27 | $49.37 | 100 |
| 2022-06-07 | 44.15 | $49.52 | 100 |
| 2022-06-06 | 41.87 | $49.41 | 100 |
| 2022-06-03 | 39.47 | $49.63 | — |
| 2022-06-02 | 36.87 | $49.80 | — |
| 2022-06-01 | 34.08 | $49.71 | 200 |
| 2022-05-31 | 31.15 | $49.84 | 100 |
| 2022-05-27 | 28.02 | $50.13 | 100 |
| 2022-05-26 | 24.65 | $49.90 | — |
| 2022-05-25 | 21.10 | $49.95 | 100 |
| 2022-05-24 | 17.36 | $49.77 | — |
| 2022-05-23 | 13.42 | $49.45 | 100 |
| 2022-05-20 | 9.27 | $49.64 | — |
| 2022-05-19 | 4.87 | $49.54 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected