Is Fidelity Tactical Bond ETF (FTBD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Tactical Bond ETF (FTBD) research center and poll results.
AMEX : FTBD
Fidelity Tactical Bond ETF — Technical Indicators
$48.67 USD
-$0.13 (-0.27%)
- Volume
- 1.68K
- Average Volume
- 3.69K
- Market Capitalization
- $36.7M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.56
- Year Low
- $48.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.08
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.17
Average
49.02
Maximum
50.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 49.08 | $48.67 | 1668 |
| 2026-07-21 | 49.12 | $48.80 | 8000 |
| 2026-07-20 | 49.14 | $48.83 | 4100 |
| 2026-07-17 | 49.16 | $48.97 | 700 |
| 2026-07-16 | 49.18 | $48.92 | 2811 |
| 2026-07-15 | 49.20 | $48.98 | 3100 |
| 2026-07-14 | 49.22 | $48.89 | 1306 |
| 2026-07-13 | 49.24 | $48.76 | 3700 |
| 2026-07-10 | 49.26 | $48.96 | 2000 |
| 2026-07-09 | 49.26 | $49.01 | 2101 |
| 2026-07-08 | 49.26 | $48.92 | 16037 |
| 2026-07-07 | 49.26 | $49.04 | 10300 |
| 2026-07-06 | 49.26 | $49.40 | 3600 |
| 2026-07-02 | 49.25 | $49.17 | 2619 |
| 2026-07-01 | 49.25 | $49.14 | 3802 |
| 2026-06-30 | 49.25 | $49.28 | 5521 |
| 2026-06-29 | 49.24 | $49.39 | 2200 |
| 2026-06-26 | 49.23 | $49.53 | 4600 |
| 2026-06-25 | 49.21 | $49.51 | 11600 |
| 2026-06-24 | 49.20 | $49.48 | 912 |
| 2026-06-23 | 49.19 | $49.32 | 5721 |
| 2026-06-22 | 49.17 | $49.26 | 3133 |
| 2026-06-18 | 49.16 | $49.34 | 2327 |
| 2026-06-17 | 49.14 | $49.29 | 7100 |
| 2026-06-16 | 49.11 | $49.38 | 2000 |
| 2026-06-15 | 49.08 | $49.29 | 1842 |
| 2026-06-12 | 49.05 | $49.24 | 1500 |
| 2026-06-11 | 49.05 | $49.29 | 3840 |
| 2026-06-10 | 49.04 | $48.95 | 700 |
| 2026-06-09 | 49.05 | $49.04 | 2000 |
| 2026-06-08 | 49.07 | $48.93 | 1100 |
| 2026-06-05 | 49.09 | $48.96 | 4200 |
| 2026-06-04 | 49.11 | $49.18 | 2900 |
| 2026-06-03 | 49.12 | $49.10 | 509 |
| 2026-06-02 | 49.13 | $49.19 | 1935 |
| 2026-06-01 | 49.12 | $49.16 | 7628 |
| 2026-05-29 | 49.13 | $49.20 | 4710 |
| 2026-05-28 | 49.13 | $49.16 | 1900 |
| 2026-05-27 | 49.12 | $49.24 | 1200 |
| 2026-05-26 | 49.14 | $49.23 | 2925 |
| 2026-05-22 | 49.15 | $49.06 | 1600 |
| 2026-05-21 | 49.18 | $48.96 | 618 |
| 2026-05-20 | 49.21 | $48.93 | 3900 |
| 2026-05-19 | 49.25 | $48.63 | 4300 |
| 2026-05-18 | 49.30 | $48.84 | 1308 |
| 2026-05-15 | 49.34 | $48.80 | 4000 |
| 2026-05-14 | 49.39 | $49.18 | 2300 |
| 2026-05-13 | 49.40 | $49.13 | 8501 |
| 2026-05-12 | 49.43 | $49.17 | 2541 |
| 2026-05-11 | 49.46 | $49.31 | 2932 |
| 2026-05-08 | 49.47 | $49.42 | 707 |
| 2026-05-07 | 49.47 | $49.26 | 1600 |
| 2026-05-06 | 49.48 | $49.43 | 1100 |
| 2026-05-05 | 49.48 | $49.21 | 2000 |
| 2026-05-04 | 49.49 | $49.08 | 8000 |
| 2026-05-01 | 49.50 | $49.27 | 6400 |
| 2026-04-30 | 49.49 | $49.20 | 8136 |
| 2026-04-29 | 49.50 | $49.12 | 14701 |
| 2026-04-28 | 49.50 | $49.51 | 2100 |
| 2026-04-27 | 49.47 | $49.56 | 4100 |
| 2026-04-24 | 49.43 | $49.62 | 600 |
| 2026-04-23 | 49.40 | $49.58 | 5230 |
| 2026-04-22 | 49.38 | $49.62 | 619 |
| 2026-04-21 | 49.36 | $49.63 | 2400 |
| 2026-04-20 | 49.34 | $49.73 | 2400 |
| 2026-04-17 | 49.30 | $49.74 | 3800 |
| 2026-04-16 | 49.29 | $49.50 | 1000 |
| 2026-04-15 | 49.28 | $49.61 | 4332 |
| 2026-04-14 | 49.28 | $49.70 | 1000 |
| 2026-04-13 | 49.27 | $49.54 | 3600 |
| 2026-04-10 | 49.25 | $49.43 | 1500 |
| 2026-04-09 | 49.25 | $49.49 | 1700 |
| 2026-04-08 | 49.25 | $49.52 | 2000 |
| 2026-04-07 | 49.26 | $49.29 | 1500 |
| 2026-04-06 | 49.29 | $49.27 | 2900 |
| 2026-04-02 | 49.31 | $49.23 | 2539 |
| 2026-04-01 | 49.34 | $49.22 | 1400 |
| 2026-03-31 | 49.38 | $49.15 | 2500 |
| 2026-03-30 | 49.44 | $48.93 | 2715 |
| 2026-03-27 | 49.49 | $48.78 | 5100 |
| 2026-03-26 | 49.57 | $48.98 | 3300 |
| 2026-03-25 | 49.63 | $49.32 | 1300 |
| 2026-03-24 | 49.68 | $49.06 | 4600 |
| 2026-03-23 | 49.74 | $49.27 | 2418 |
| 2026-03-20 | 49.79 | $49.05 | 7100 |
| 2026-03-19 | 49.85 | $49.49 | 1637 |
| 2026-03-18 | 49.89 | $49.36 | 1449 |
| 2026-03-17 | 49.93 | $49.57 | 4941 |
| 2026-03-16 | 49.96 | $49.41 | 4619 |
| 2026-03-13 | 50.00 | $49.16 | 6336 |
| 2026-03-12 | 50.04 | $49.36 | 8323 |
| 2026-03-11 | 50.07 | $49.52 | 6400 |
| 2026-03-10 | 50.09 | $49.76 | 7100 |
| 2026-03-09 | 50.09 | $49.92 | 5236 |
| 2026-03-06 | 50.08 | $49.70 | 4715 |
| 2026-03-05 | 50.08 | $49.83 | 3120 |
| 2026-03-04 | 50.07 | $50.02 | 1124 |
| 2026-03-03 | 50.04 | $50.24 | 8000 |
| 2026-03-02 | 50.01 | $50.07 | 6825 |
| 2026-02-27 | 49.99 | $50.28 | 3238 |
| 2026-02-26 | 49.95 | $50.19 | 800 |
| 2026-02-25 | 49.93 | $50.29 | 4100 |
| 2026-02-24 | 49.91 | $50.31 | 2400 |
| 2026-02-23 | 49.89 | $50.29 | 14400 |
| 2026-02-20 | 49.86 | $50.26 | 3306 |
| 2026-02-19 | 49.83 | $50.17 | 1100 |
| 2026-02-18 | 49.81 | $50.22 | 14010 |
| 2026-02-17 | 49.78 | $50.22 | 3941 |
| 2026-02-13 | 49.75 | $50.19 | 4300 |
| 2026-02-12 | 49.73 | $50.04 | 4649 |
| 2026-02-11 | 49.72 | $49.85 | 1926 |
| 2026-02-10 | 49.71 | $49.93 | 3500 |
| 2026-02-09 | 49.70 | $49.79 | 8100 |
| 2026-02-06 | 49.69 | $49.70 | 2115 |
| 2026-02-05 | 49.69 | $49.72 | 24146 |
| 2026-02-04 | 49.69 | $49.55 | 12100 |
| 2026-02-03 | 49.69 | $49.58 | 8639 |
| 2026-02-02 | 49.69 | $49.55 | 4420 |
| 2026-01-30 | 49.69 | $49.57 | 7700 |
| 2026-01-29 | 49.68 | $49.63 | 3500 |
| 2026-01-28 | 49.68 | $49.74 | 7900 |
| 2026-01-27 | 49.69 | $49.87 | 4407 |
| 2026-01-26 | 49.70 | $49.85 | 4203 |
| 2026-01-23 | 49.70 | $49.77 | 2622 |
| 2026-01-22 | 49.71 | $49.74 | 2212 |
| 2026-01-21 | 49.71 | $49.68 | 5801 |
| 2026-01-20 | 49.72 | $49.54 | 5645 |
| 2026-01-16 | 49.74 | $49.69 | 9443 |
| 2026-01-15 | 49.74 | $49.80 | 6900 |
| 2026-01-14 | 49.75 | $49.79 | 12827 |
| 2026-01-13 | 49.75 | $49.69 | 6100 |
| 2026-01-12 | 49.75 | $49.73 | 10000 |
| 2026-01-09 | 49.76 | $49.65 | 2900 |
| 2026-01-08 | 49.77 | $49.63 | 5300 |
| 2026-01-07 | 49.78 | $49.67 | 9600 |
| 2026-01-06 | 49.78 | $49.64 | 8718 |
| 2026-01-05 | 49.79 | $49.60 | 10200 |
| 2026-01-02 | 49.80 | $49.43 | 3131 |
| 2025-12-31 | 49.84 | $49.52 | 5300 |
| 2025-12-30 | 49.86 | $49.59 | 2249 |
| 2025-12-29 | 49.88 | $49.99 | 2233 |
| 2025-12-26 | 49.88 | $49.93 | 2200 |
| 2025-12-24 | 49.89 | $49.94 | 320 |
| 2025-12-23 | 49.91 | $49.90 | 1600 |
| 2025-12-22 | 49.92 | $49.87 | 5400 |
| 2025-12-19 | 49.93 | $49.82 | 58813 |
| 2025-12-18 | 49.93 | $49.90 | 2013 |
| 2025-12-17 | 49.92 | $49.80 | 1203 |
| 2025-12-16 | 49.93 | $49.89 | 6000 |
| 2025-12-15 | 49.92 | $49.81 | 7831 |
| 2025-12-12 | 49.92 | $49.70 | 637 |
| 2025-12-11 | 49.93 | $49.86 | 3400 |
| 2025-12-10 | 49.95 | $49.88 | 1723 |
| 2025-12-09 | 49.96 | $49.76 | 2008 |
| 2025-12-08 | 49.97 | $49.77 | 12800 |
| 2025-12-05 | 49.98 | $49.80 | 1420 |
| 2025-12-04 | 49.99 | $49.93 | 3149 |
| 2025-12-03 | 49.98 | $50.09 | 2838 |
| 2025-12-02 | 49.97 | $49.93 | 1249 |
| 2025-12-01 | 49.97 | $49.95 | 5600 |
| 2025-11-28 | 49.97 | $50.10 | 1800 |
| 2025-11-26 | 49.97 | $50.17 | 4044 |
| 2025-11-25 | 49.97 | $50.25 | 1834 |
| 2025-11-24 | 49.99 | $50.16 | 145900 |
| 2025-11-21 | 50.01 | $49.97 | 5700 |
| 2025-11-20 | 50.03 | $49.86 | 527 |
| 2025-11-19 | 50.06 | $49.78 | 1903 |
| 2025-11-18 | 50.09 | $49.85 | 1400 |
| 2025-11-17 | 50.12 | $49.82 | 1300 |
| 2025-11-14 | 50.15 | $49.79 | 1348 |
| 2025-11-13 | 50.17 | $49.92 | 1240 |
| 2025-11-12 | 50.19 | $50.15 | 2800 |
| 2025-11-11 | 50.19 | $50.14 | 1000 |
| 2025-11-10 | 50.20 | $50.00 | 2819 |
| 2025-11-07 | 50.20 | $50.00 | 3446 |
| 2025-11-06 | 50.20 | $49.96 | 4642 |
| 2025-11-05 | 50.19 | $49.76 | 4143 |
| 2025-11-04 | 50.20 | $49.92 | 1400 |
| 2025-11-03 | 50.20 | $49.90 | 2132 |
| 2025-10-31 | 50.19 | $49.99 | 2800 |
| 2025-10-30 | 50.20 | $49.97 | 2100 |
| 2025-10-29 | 50.20 | $50.27 | 1300 |
| 2025-10-28 | 50.18 | $50.55 | 1220 |
| 2025-10-27 | 50.16 | $50.53 | 2833 |
| 2025-10-24 | 50.13 | $50.46 | 8922 |
| 2025-10-23 | 50.10 | $50.36 | 2239 |
| 2025-10-22 | 50.08 | $50.44 | 1400 |
| 2025-10-21 | 50.07 | $50.43 | 2739 |
| 2025-10-20 | 50.05 | $50.36 | 1902 |
| 2025-10-17 | 50.04 | $50.27 | 2702 |
| 2025-10-16 | 50.03 | $50.34 | 634 |
| 2025-10-15 | 50.02 | $50.23 | 2035 |
| 2025-10-14 | 50.02 | $50.21 | 800 |
| 2025-10-13 | 50.03 | $50.08 | 2300 |
| 2025-10-10 | 50.04 | $49.90 | 2535 |
| 2025-10-09 | 50.06 | $49.79 | 800 |
| 2025-10-08 | 50.09 | $49.90 | 1000 |
| 2025-10-07 | 50.10 | $49.93 | 1800 |
| 2025-10-06 | 50.11 | $49.86 | 6900 |
| 2025-10-03 | 50.12 | $50.03 | 1446 |
| 2025-10-02 | 50.11 | $50.05 | 1336 |
| 2025-10-01 | 50.09 | $49.96 | 8900 |
| 2025-09-30 | 50.07 | $50.01 | 2400 |
| 2025-09-29 | 50.04 | $49.96 | 1200 |
| 2025-09-26 | 50.01 | $49.98 | 333 |
| 2025-09-25 | 49.98 | $49.95 | 2200 |
| 2025-09-24 | 49.96 | $50.08 | 500 |
| 2025-09-23 | 49.94 | $50.17 | 800 |
| 2025-09-22 | 49.90 | $50.10 | 214 |
| 2025-09-19 | 49.87 | $50.13 | 1246 |
| 2025-09-18 | 49.83 | $50.11 | 906 |
| 2025-09-17 | 49.79 | $50.23 | 3227 |
| 2025-09-16 | 49.75 | $50.37 | 327 |
| 2025-09-15 | 49.69 | $50.35 | 2000 |
| 2025-09-12 | 49.64 | $50.23 | 1825 |
| 2025-09-11 | 49.59 | $50.32 | 2400 |
| 2025-09-10 | 49.56 | $50.15 | 5936 |
| 2025-09-09 | 49.52 | $50.07 | 2500 |
| 2025-09-08 | 49.48 | $50.09 | 1200 |
| 2025-09-05 | 49.44 | $49.96 | 500 |
| 2025-09-04 | 49.41 | $49.67 | 1125 |
| 2025-09-03 | 49.40 | $49.47 | 2600 |
| 2025-09-02 | 49.40 | $49.31 | 1924 |
| 2025-08-29 | 49.41 | $49.43 | 1726 |
| 2025-08-28 | 49.40 | $49.46 | 800 |
| 2025-08-27 | 49.38 | $49.56 | 441 |
| 2025-08-26 | 49.35 | $49.54 | 7300 |
| 2025-08-25 | 49.34 | $49.45 | 1817 |
| 2025-08-22 | 49.33 | $49.54 | 2509 |
| 2025-08-21 | 49.31 | $49.24 | 4300 |
| 2025-08-20 | 49.30 | $49.34 | 2900 |
| 2025-08-19 | 49.30 | $49.36 | 3800 |
| 2025-08-18 | 49.29 | $49.23 | 2125 |
| 2025-08-15 | 49.29 | $49.29 | 1100 |
| 2025-08-14 | 49.27 | $49.35 | 2100 |
| 2025-08-13 | 49.25 | $49.60 | 2500 |
| 2025-08-12 | 49.21 | $49.36 | 815 |
| 2025-08-11 | 49.17 | $49.31 | 500 |
| 2025-08-08 | 49.15 | $49.34 | 1021 |
| 2025-08-07 | 49.13 | $49.38 | 800 |
| 2025-08-06 | 49.12 | $49.41 | 2500 |
| 2025-08-05 | 49.11 | $49.44 | 1000 |
| 2025-08-04 | 49.09 | $49.50 | 3700 |
| 2025-08-01 | 49.06 | $49.39 | 1605 |
| 2025-07-31 | 49.05 | $49.01 | 1824 |
| 2025-07-30 | 49.06 | $49.01 | 1600 |
| 2025-07-29 | 49.08 | $49.34 | 1444 |
| 2025-07-28 | 49.07 | $49.09 | 4644 |
| 2025-07-25 | 49.07 | $49.20 | 1012 |
| 2025-07-24 | 49.08 | $49.14 | 2444 |
| 2025-07-23 | 49.08 | $49.17 | 2800 |
| 2025-07-22 | 49.08 | $49.24 | 1800 |
| 2025-07-21 | 49.07 | $49.15 | 3219 |
| 2025-07-18 | 49.06 | $48.94 | 231 |
| 2025-07-17 | 49.05 | $48.88 | 4646 |
| 2025-07-16 | 49.04 | $48.80 | 945 |
| 2025-07-15 | 49.04 | $48.71 | 3206 |
| 2025-07-14 | 49.04 | $48.94 | 3800 |
| 2025-07-11 | 49.04 | $48.93 | 500 |
| 2025-07-10 | 49.03 | $49.11 | 1116 |
| 2025-07-09 | 49.01 | $49.21 | 1124 |
| 2025-07-08 | 48.97 | $48.95 | 3925 |
| 2025-07-07 | 48.95 | $49.01 | 2000 |
| 2025-07-03 | 48.93 | $49.18 | 13400 |
| 2025-07-02 | 48.91 | $49.24 | 1100 |
| 2025-07-01 | 48.88 | $49.30 | 5600 |
| 2025-06-30 | 48.83 | $49.27 | 1200 |
| 2025-06-27 | 48.80 | $49.03 | 1700 |
| 2025-06-26 | 48.77 | $49.34 | 703 |
| 2025-06-25 | 48.73 | $49.19 | 748 |
| 2025-06-24 | 48.70 | $49.16 | 2100 |
| 2025-06-23 | 48.66 | $49.03 | 1804 |
| 2025-06-20 | 48.62 | $48.90 | 3400 |
| 2025-06-18 | 48.59 | $48.82 | 2000 |
| 2025-06-17 | 48.57 | $48.75 | 742 |
| 2025-06-16 | 48.56 | $48.71 | 500 |
| 2025-06-13 | 48.56 | $48.73 | 700 |
| 2025-06-12 | 48.55 | $48.95 | 926 |
| 2025-06-11 | 48.51 | $48.76 | 1900 |
| 2025-06-10 | 48.50 | $48.62 | 2645 |
| 2025-06-09 | 48.49 | $48.55 | 2910 |
| 2025-06-06 | 48.49 | $48.44 | 1900 |
| 2025-06-05 | 48.48 | $48.68 | 1200 |
| 2025-06-04 | 48.48 | $48.81 | 1728 |
| 2025-06-03 | 48.47 | $48.47 | 1126 |
| 2025-06-02 | 48.47 | $48.47 | 1301 |
| 2025-05-30 | 48.47 | $48.55 | 1738 |
| 2025-05-29 | 48.48 | $48.50 | 700 |
| 2025-05-28 | 48.49 | $48.50 | 1048 |
| 2025-05-27 | 48.52 | $48.62 | 1300 |
| 2025-05-23 | 48.54 | $48.38 | 2638 |
| 2025-05-22 | 48.56 | $48.26 | 800 |
| 2025-05-21 | 48.58 | $48.19 | 2236 |
| 2025-05-20 | 48.59 | $48.50 | 2035 |
| 2025-05-19 | 48.58 | $48.59 | 3017 |
| 2025-05-16 | 48.56 | $48.59 | 3118 |
| 2025-05-15 | 48.55 | $48.51 | 912 |
| 2025-05-14 | 48.54 | $48.29 | 1608 |
| 2025-05-13 | 48.54 | $48.48 | 1600 |
| 2025-05-12 | 48.53 | $48.41 | 5012 |
| 2025-05-09 | 48.51 | $48.46 | 1000 |
| 2025-05-08 | 48.49 | $48.41 | 1525 |
| 2025-05-07 | 48.48 | $48.61 | 903 |
| 2025-05-06 | 48.46 | $48.54 | 1843 |
| 2025-05-05 | 48.46 | $48.51 | 500 |
| 2025-05-02 | 48.48 | $48.55 | 1700 |
| 2025-05-01 | 48.52 | $48.61 | 1110 |
| 2025-04-30 | 48.54 | $48.85 | 1727 |
| 2025-04-29 | 48.55 | $48.96 | 600 |
| 2025-04-28 | 48.55 | $49.00 | 7812 |
| 2025-04-25 | 48.53 | $48.88 | 2549 |
| 2025-04-24 | 48.52 | $48.74 | 1118 |
| 2025-04-23 | 48.53 | $48.34 | 2400 |
| 2025-04-22 | 48.55 | $48.24 | 3846 |
| 2025-04-21 | 48.58 | $48.19 | 1031 |
| 2025-04-17 | 48.62 | $48.42 | 1000 |
| 2025-04-16 | 48.66 | $48.40 | 400 |
| 2025-04-15 | 48.69 | $48.28 | 307 |
| 2025-04-14 | 48.72 | $48.16 | 1607 |
| 2025-04-11 | 48.75 | $47.97 | 5022 |
| 2025-04-10 | 48.79 | $48.04 | 2702 |
| 2025-04-09 | 48.82 | $48.35 | 4401 |
| 2025-04-08 | 48.84 | $48.17 | 1400 |
| 2025-04-07 | 48.88 | $48.46 | 20700 |
| 2025-04-04 | 48.91 | $49.00 | 8900 |
| 2025-04-03 | 48.90 | $49.27 | 2520 |
| 2025-04-02 | 48.88 | $49.06 | 2300 |
| 2025-04-01 | 48.87 | $49.08 | 2400 |
| 2025-03-31 | 48.88 | $48.89 | 2700 |
| 2025-03-28 | 48.89 | $48.75 | 1600 |
| 2025-03-27 | 48.92 | $48.67 | 1200 |
| 2025-03-26 | 48.93 | $48.76 | 1530 |
| 2025-03-25 | 48.96 | $48.92 | 900 |
| 2025-03-24 | 48.98 | $48.84 | 3000 |
| 2025-03-21 | 48.98 | $48.96 | 3300 |
| 2025-03-20 | 48.97 | $49.09 | 2802 |
| 2025-03-19 | 48.95 | $49.01 | 1800 |
| 2025-03-18 | 48.92 | $48.91 | 3845 |
| 2025-03-17 | 48.90 | $48.85 | 2131 |
| 2025-03-14 | 48.90 | $48.70 | 1900 |
| 2025-03-13 | 48.89 | $48.75 | 3243 |
| 2025-03-12 | 48.86 | $48.74 | 4201 |
| 2025-03-11 | 48.85 | $48.90 | 3000 |
| 2025-03-10 | 48.83 | $48.96 | 3712 |
| 2025-03-07 | 48.81 | $48.82 | 4000 |
| 2025-03-06 | 48.81 | $48.86 | 2427 |
| 2025-03-05 | 48.81 | $49.02 | 3001 |
| 2025-03-04 | 48.78 | $49.15 | 1700 |
| 2025-03-03 | 48.74 | $49.23 | 5016 |
| 2025-02-28 | 48.70 | $49.22 | 4400 |
| 2025-02-27 | 48.66 | $48.98 | 818 |
| 2025-02-26 | 48.63 | $49.31 | 24201 |
| 2025-02-25 | 48.59 | $49.21 | 1200 |
| 2025-02-24 | 48.56 | $48.87 | 4400 |
| 2025-02-21 | 48.53 | $48.79 | 28647 |
| 2025-02-20 | 48.50 | $48.67 | 1802 |
| 2025-02-19 | 48.48 | $48.53 | 6300 |
| 2025-02-18 | 48.48 | $48.53 | 5010 |
| 2025-02-14 | 48.47 | $48.70 | 2304 |
| 2025-02-13 | 48.44 | $48.50 | 900 |
| 2025-02-12 | 48.42 | $48.20 | 2000 |
| 2025-02-11 | 48.39 | $48.50 | 34800 |
| 2025-02-10 | 48.35 | $48.52 | 4632 |
| 2025-02-07 | 48.30 | $48.64 | 1600 |
| 2025-02-06 | 48.27 | $48.78 | 1911 |
| 2025-02-05 | 48.22 | $48.84 | 3500 |
| 2025-02-04 | 48.18 | $48.51 | 1700 |
| 2025-02-03 | 48.16 | $48.36 | 1300 |
| 2025-01-31 | 48.15 | $48.31 | 1800 |
| 2025-01-30 | 48.14 | $48.41 | 4700 |
| 2025-01-29 | 48.12 | $48.47 | 2400 |
| 2025-01-28 | 48.11 | $48.43 | 9703 |
| 2025-01-27 | 48.11 | $48.55 | 84200 |
| 2025-01-24 | 48.10 | $48.32 | 51124 |
| 2025-01-23 | 48.10 | $48.21 | 1611 |
| 2025-01-22 | 48.11 | $48.37 | 4503 |
| 2025-01-21 | 48.10 | $48.42 | 2905 |
| 2025-01-17 | 48.10 | $48.26 | 4500 |
| 2025-01-16 | 48.14 | $48.19 | 1200 |
| 2025-01-15 | 48.17 | $48.08 | 3143 |
| 2025-01-14 | 48.22 | $47.65 | 1343 |
| 2025-01-13 | 48.29 | $47.61 | 600 |
| 2025-01-10 | 48.37 | $47.63 | 3600 |
| 2025-01-08 | 48.46 | $47.92 | 2900 |
| 2025-01-07 | 48.54 | $47.87 | 2900 |
| 2025-01-06 | 48.63 | $48.11 | 1327 |
| 2025-01-03 | 48.70 | $48.12 | 4100 |
| 2025-01-02 | 48.76 | $48.08 | 5100 |
| 2024-12-31 | 48.83 | $48.08 | 3500 |
| 2024-12-30 | 48.89 | $48.12 | 8300 |
| 2024-12-27 | 48.96 | $48.26 | 3339 |
| 2024-12-26 | 49.01 | $48.34 | 2100 |
| 2024-12-24 | 49.05 | $48.30 | 4208 |
| 2024-12-23 | 49.10 | $48.28 | 11700 |
| 2024-12-20 | 49.13 | $48.49 | 2648 |
| 2024-12-19 | 49.15 | $48.28 | 1602 |
| 2024-12-18 | 49.18 | $48.41 | 12300 |
| 2024-12-17 | 49.20 | $48.92 | 5334 |
| 2024-12-16 | 49.20 | $48.93 | 2337 |
| 2024-12-13 | 49.19 | $48.91 | 2415 |
| 2024-12-12 | 49.18 | $49.12 | 2541 |
| 2024-12-11 | 49.16 | $49.27 | 1800 |
| 2024-12-10 | 49.14 | $49.41 | 4403 |
| 2024-12-09 | 49.12 | $49.49 | 31835 |
| 2024-12-06 | 49.11 | $49.62 | 2013 |
| 2024-12-05 | 49.08 | $49.50 | 3700 |
| 2024-12-04 | 49.04 | $49.46 | 4628 |
| 2024-12-03 | 49.02 | $49.32 | 5200 |
| 2024-12-02 | 49.00 | $49.40 | 16932 |
| 2024-11-29 | 48.97 | $49.43 | 3432 |
| 2024-11-27 | 48.95 | $49.26 | 4000 |
| 2024-11-26 | 48.94 | $49.27 | 4800 |
| 2024-11-25 | 48.94 | $49.31 | 1800 |
| 2024-11-22 | 48.93 | $48.84 | 1700 |
| 2024-11-21 | 48.95 | $48.87 | 1724 |
| 2024-11-20 | 48.98 | $48.82 | 5408 |
| 2024-11-19 | 49.00 | $48.94 | 1900 |
| 2024-11-18 | 49.02 | $48.82 | 1900 |
| 2024-11-15 | 49.05 | $48.74 | 5606 |
| 2024-11-14 | 49.10 | $48.75 | 5631 |
| 2024-11-13 | 49.15 | $48.72 | 2436 |
| 2024-11-12 | 49.20 | $48.81 | 10924 |
| 2024-11-11 | 49.25 | $49.06 | 2243 |
| 2024-11-08 | 49.28 | $49.17 | 4400 |
| 2024-11-07 | 49.31 | $49.09 | 4900 |
| 2024-11-06 | 49.33 | $48.71 | 4000 |
| 2024-11-05 | 49.38 | $49.09 | 2526 |
| 2024-11-04 | 49.41 | $48.94 | 2800 |
| 2024-11-01 | 49.46 | $48.81 | 8300 |
| 2024-10-31 | 49.51 | $49.04 | 5300 |
| 2024-10-30 | 49.57 | $49.06 | 6131 |
| 2024-10-29 | 49.64 | $49.23 | 13800 |
| 2024-10-28 | 49.71 | $49.15 | 13409 |
| 2024-10-25 | 49.77 | $49.24 | 8400 |
| 2024-10-24 | 49.83 | $49.39 | 6419 |
| 2024-10-23 | 49.89 | $49.19 | 1718 |
| 2024-10-22 | 49.96 | $49.33 | 2630 |
| 2024-10-21 | 50.03 | $49.40 | 4800 |
| 2024-10-18 | 50.08 | $49.77 | 7100 |
| 2024-10-17 | 50.13 | $49.70 | 4900 |
| 2024-10-16 | 50.18 | $49.85 | 5018 |
| 2024-10-15 | 50.22 | $49.85 | 5100 |
| 2024-10-14 | 50.26 | $49.66 | 2003 |
| 2024-10-11 | 50.33 | $49.64 | 3913 |
| 2024-10-10 | 50.38 | $49.60 | 3800 |
| 2024-10-09 | 50.43 | $49.64 | 1022 |
| 2024-10-08 | 50.48 | $49.77 | 6349 |
| 2024-10-07 | 50.52 | $49.81 | 6800 |
| 2024-10-04 | 50.55 | $49.92 | 6647 |
| 2024-10-03 | 50.58 | $50.25 | 14129 |
| 2024-10-02 | 50.59 | $50.43 | 4312 |
| 2024-10-01 | 50.59 | $50.57 | 28644 |
| 2024-09-30 | 50.56 | $50.42 | 6002 |
| 2024-09-27 | 50.53 | $50.48 | 7800 |
| 2024-09-26 | 50.50 | $50.54 | 14435 |
| 2024-09-25 | 50.48 | $50.53 | 23800 |
| 2024-09-24 | 50.47 | $50.68 | 7410 |
| 2024-09-23 | 50.45 | $50.57 | 10433 |
| 2024-09-20 | 50.43 | $50.68 | 5300 |
| 2024-09-19 | 50.40 | $50.63 | 5000 |
| 2024-09-18 | 50.38 | $50.64 | 7119 |
| 2024-09-17 | 50.36 | $50.83 | 10745 |
| 2024-09-16 | 50.33 | $50.89 | 25900 |
| 2024-09-13 | 50.28 | $50.74 | 5929 |
| 2024-09-12 | 50.23 | $50.61 | 4949 |
| 2024-09-11 | 50.21 | $50.62 | 6300 |
| 2024-09-10 | 50.17 | $50.59 | 4248 |
| 2024-09-09 | 50.12 | $50.46 | 4120 |
| 2024-09-06 | 50.08 | $50.45 | 6134 |
| 2024-09-05 | 50.03 | $50.49 | 3600 |
| 2024-09-04 | 49.98 | $50.29 | 2900 |
| 2024-09-03 | 49.94 | $50.00 | 7300 |
| 2024-08-30 | 49.94 | $49.83 | 2700 |
| 2024-08-29 | 49.94 | $49.94 | 2236 |
| 2024-08-28 | 49.92 | $50.15 | 3804 |
| 2024-08-27 | 49.88 | $50.26 | 49500 |
| 2024-08-26 | 49.82 | $50.25 | 6900 |
| 2024-08-23 | 49.76 | $50.25 | 4700 |
| 2024-08-22 | 49.71 | $50.07 | 7700 |
| 2024-08-21 | 49.65 | $50.28 | 8900 |
| 2024-08-20 | 49.58 | $50.22 | 7000 |
| 2024-08-19 | 49.52 | $50.13 | 5400 |
| 2024-08-16 | 49.46 | $49.97 | 3739 |
| 2024-08-15 | 49.41 | $49.83 | 7900 |
| 2024-08-14 | 49.37 | $50.05 | 11700 |
| 2024-08-13 | 49.34 | $49.85 | 6700 |
| 2024-08-12 | 49.31 | $49.72 | 12100 |
| 2024-08-09 | 49.28 | $49.61 | 2700 |
| 2024-08-08 | 49.25 | $49.40 | 16200 |
| 2024-08-07 | 49.24 | $49.41 | 3200 |
| 2024-08-06 | 49.21 | $49.58 | 9400 |
| 2024-08-05 | 49.17 | $49.94 | 13805 |
| 2024-08-02 | 49.11 | $49.95 | 15300 |
| 2024-08-01 | 49.05 | $49.41 | 11229 |
| 2024-07-31 | 49.01 | $49.33 | 25531 |
| 2024-07-30 | 48.95 | $49.05 | 4600 |
| 2024-07-29 | 48.90 | $49.16 | 25000 |
| 2024-07-26 | 48.86 | $49.17 | 11200 |
| 2024-07-25 | 48.83 | $48.92 | 700 |
| 2024-07-24 | 48.82 | $48.83 | 7400 |
| 2024-07-23 | 48.83 | $49.02 | 4200 |
| 2024-07-22 | 48.82 | $49.00 | 1000 |
| 2024-07-19 | 48.81 | $48.96 | 2400 |
| 2024-07-18 | 48.81 | $49.09 | 1400 |
| 2024-07-17 | 48.80 | $49.36 | 5600 |
| 2024-07-16 | 48.78 | $49.28 | 2900 |
| 2024-07-15 | 48.76 | $49.06 | 6232 |
| 2024-07-12 | 48.75 | $49.17 | 3939 |
| 2024-07-11 | 48.72 | $49.12 | 7324 |
| 2024-07-10 | 48.69 | $48.81 | 2019 |
| 2024-07-09 | 48.66 | $48.69 | 3500 |
| 2024-07-08 | 48.65 | $48.79 | 5000 |
| 2024-07-05 | 48.65 | $48.81 | 1513 |
| 2024-07-03 | 48.64 | $48.52 | 1900 |
| 2024-07-02 | 48.65 | $48.23 | 22000 |
| 2024-07-01 | 48.66 | $48.01 | 6400 |
| 2024-06-28 | 48.67 | $48.30 | 16623 |
| 2024-06-27 | 48.66 | $48.62 | 7532 |
| 2024-06-26 | 48.63 | $48.70 | 2600 |
| 2024-06-25 | 48.61 | $48.96 | 2314 |
| 2024-06-24 | 48.59 | $48.91 | 300 |
| 2024-06-21 | 48.56 | $48.87 | 1400 |
| 2024-06-20 | 48.55 | $48.92 | 1800 |
| 2024-06-18 | 48.54 | $48.96 | 1347 |
| 2024-06-17 | 48.52 | $48.80 | 1700 |
| 2024-06-14 | 48.51 | $48.90 | 2117 |
| 2024-06-13 | 48.50 | $48.83 | 3000 |
| 2024-06-12 | 48.50 | $48.71 | 4800 |
| 2024-06-11 | 48.48 | $48.45 | 3147 |
| 2024-06-10 | 48.48 | $48.26 | 3300 |
| 2024-06-07 | 48.48 | $48.38 | 5243 |
| 2024-06-06 | 48.48 | $48.80 | 3800 |
| 2024-06-05 | 48.46 | $48.76 | 3746 |
| 2024-06-04 | 48.44 | $48.63 | 1300 |
| 2024-06-03 | 48.42 | $48.49 | 1440 |
| 2024-05-31 | 48.41 | $48.23 | 4900 |
| 2024-05-30 | 48.40 | $48.02 | 1000 |
| 2024-05-29 | 48.39 | $48.03 | 6411 |
| 2024-05-28 | 48.36 | $48.26 | 5800 |
| 2024-05-24 | 48.34 | $48.53 | 1000 |
| 2024-05-23 | 48.29 | $48.44 | 3500 |
| 2024-05-22 | 48.26 | $48.59 | 17947 |
| 2024-05-21 | 48.22 | $48.66 | 8800 |
| 2024-05-20 | 48.19 | $48.59 | 900 |
| 2024-05-17 | 48.16 | $48.59 | 2100 |
| 2024-05-16 | 48.11 | $48.76 | 2900 |
| 2024-05-15 | 48.06 | $48.79 | 4700 |
| 2024-05-14 | 48.01 | $48.42 | 1700 |
| 2024-05-13 | 47.96 | $48.33 | 2120 |
| 2024-05-10 | 47.93 | $48.33 | 500 |
| 2024-05-09 | 47.92 | $48.40 | 1925 |
| 2024-05-08 | 47.90 | $48.28 | 4900 |
| 2024-05-07 | 47.89 | $48.39 | 1700 |
| 2024-05-06 | 47.90 | $48.33 | 2400 |
| 2024-05-03 | 47.90 | $48.29 | 2931 |
| 2024-05-02 | 47.91 | $47.97 | 100 |
| 2024-05-01 | 47.95 | $47.74 | 900 |
| 2024-04-30 | 47.99 | $47.56 | 1400 |
| 2024-04-29 | 48.04 | $47.81 | 1100 |
| 2024-04-26 | 48.08 | $47.62 | 935 |
| 2024-04-25 | 48.15 | $47.78 | 13100 |
| 2024-04-24 | 48.21 | $47.80 | 5100 |
| 2024-04-23 | 48.25 | $48.04 | 1044 |
| 2024-04-22 | 48.30 | $47.87 | 715 |
| 2024-04-19 | 48.36 | $47.77 | 2700 |
| 2024-04-18 | 48.42 | $47.70 | 800 |
| 2024-04-17 | 48.48 | $47.74 | 18205 |
| 2024-04-16 | 48.54 | $47.51 | 3606 |
| 2024-04-15 | 48.60 | $47.72 | 2546 |
| 2024-04-12 | 48.65 | $48.06 | 1800 |
| 2024-04-11 | 48.68 | $47.97 | 2100 |
| 2024-04-10 | 48.74 | $48.04 | 2838 |
| 2024-04-09 | 48.79 | $48.63 | 900 |
| 2024-04-08 | 48.82 | $48.45 | 1700 |
| 2024-04-05 | 48.86 | $48.45 | 5145 |
| 2024-04-04 | 48.90 | $48.66 | 2400 |
| 2024-04-03 | 48.93 | $48.57 | 2723 |
| 2024-04-02 | 48.95 | $48.54 | 2117 |
| 2024-04-01 | 48.97 | $48.59 | 2700 |
| 2024-03-28 | 48.99 | $49.02 | 600 |
| 2024-03-27 | 48.97 | $49.00 | 1100 |
| 2024-03-26 | 48.95 | $48.73 | 61000 |
| 2024-03-25 | 48.95 | $49.00 | 234 |
| 2024-03-22 | 48.94 | $49.09 | 900 |
| 2024-03-21 | 48.93 | $48.93 | 2509 |
| 2024-03-20 | 48.92 | $48.95 | 5417 |
| 2024-03-19 | 48.90 | $48.82 | 600 |
| 2024-03-18 | 48.90 | $48.70 | 5700 |
| 2024-03-15 | 48.90 | $48.77 | 1500 |
| 2024-03-14 | 48.90 | $48.78 | 1500 |
| 2024-03-13 | 48.90 | $49.08 | 1700 |
| 2024-03-12 | 48.87 | $49.11 | 1400 |
| 2024-03-11 | 48.86 | $49.21 | 3600 |
| 2024-03-08 | 48.85 | $49.26 | 2502 |
| 2024-03-07 | 48.83 | $49.23 | 2620 |
| 2024-03-06 | 48.82 | $49.15 | 35941 |
| 2024-03-05 | 48.82 | $49.05 | 900 |
| 2024-03-04 | 48.81 | $48.88 | 2105 |
| 2024-03-01 | 48.83 | $48.95 | 4136 |
| 2024-02-29 | 48.87 | $48.75 | 4217 |
| 2024-02-28 | 48.90 | $48.62 | 1317 |
| 2024-02-27 | 48.92 | $48.57 | 1500 |
| 2024-02-26 | 48.95 | $48.80 | 400 |
| 2024-02-23 | 48.96 | $48.92 | 1618 |
| 2024-02-22 | 48.97 | $48.70 | 1900 |
| 2024-02-21 | 48.98 | $48.63 | 1100 |
| 2024-02-20 | 48.99 | $48.78 | 2500 |
| 2024-02-16 | 49.00 | $48.72 | 4640 |
| 2024-02-15 | 49.02 | $48.84 | 5500 |
| 2024-02-14 | 49.02 | $48.69 | 2900 |
| 2024-02-13 | 49.03 | $48.52 | 2000 |
| 2024-02-12 | 49.06 | $48.94 | 3948 |
| 2024-02-09 | 49.09 | $48.94 | 1207 |
| 2024-02-08 | 49.11 | $48.93 | 1341 |
| 2024-02-07 | 49.13 | $49.07 | 307 |
| 2024-02-06 | 49.13 | $49.13 | 2600 |
| 2024-02-05 | 49.14 | $48.85 | 3025 |
| 2024-02-02 | 49.15 | $49.25 | 8840 |
| 2024-02-01 | 49.14 | $49.71 | 700 |
| 2024-01-31 | 49.12 | $49.29 | 2139 |
| 2024-01-30 | 49.12 | $49.19 | 1847 |
| 2024-01-29 | 49.14 | $49.14 | 6300 |
| 2024-01-26 | 49.17 | $49.04 | 1713 |
| 2024-01-25 | 49.21 | $49.03 | 146 |
| 2024-01-24 | 49.26 | $48.82 | 5000 |
| 2024-01-23 | 49.31 | $48.88 | 700 |
| 2024-01-22 | 49.36 | $49.09 | 65700 |
| 2024-01-19 | 49.41 | $48.97 | 7722 |
| 2024-01-18 | 49.45 | $48.89 | 900 |
| 2024-01-17 | 49.49 | $48.98 | 1647 |
| 2024-01-16 | 49.52 | $49.11 | 46119 |
| 2024-01-12 | 49.56 | $49.47 | 600 |
| 2024-01-11 | 49.55 | $49.44 | 6708 |
| 2024-01-10 | 49.51 | $49.18 | 705 |
| 2024-01-09 | 49.47 | $49.17 | 2712 |
| 2024-01-08 | 49.44 | $49.27 | 6136 |
| 2024-01-05 | 49.42 | $48.99 | 5400 |
| 2024-01-04 | 49.40 | $49.11 | 2209 |
| 2024-01-03 | 49.38 | $49.42 | 4900 |
| 2024-01-02 | 49.32 | $49.23 | 15000 |
| 2023-12-29 | 49.28 | $49.51 | 15146 |
| 2023-12-28 | 49.20 | $49.72 | 6200 |
| 2023-12-27 | 49.13 | $49.91 | 3920 |
| 2023-12-26 | 49.03 | $49.96 | 3600 |
| 2023-12-22 | 48.92 | $49.94 | 7802 |
| 2023-12-21 | 48.81 | $49.93 | 5000 |
| 2023-12-20 | 48.71 | $49.93 | 1106 |
| 2023-12-19 | 48.60 | $49.81 | 3647 |
| 2023-12-18 | 48.50 | $49.65 | 2804 |
| 2023-12-15 | 48.39 | $49.73 | 7600 |
| 2023-12-14 | 48.28 | $49.84 | 5100 |
| 2023-12-13 | 48.15 | $49.25 | 3900 |
| 2023-12-12 | 48.07 | $48.62 | 2500 |
| 2023-12-11 | 47.98 | $48.47 | 4948 |
| 2023-12-08 | 47.90 | $48.51 | 530 |
| 2023-12-07 | 47.82 | $48.77 | 1443 |
| 2023-12-06 | 47.74 | $48.75 | 6542 |
| 2023-12-05 | 47.65 | $48.58 | 1521 |
| 2023-12-04 | 47.57 | $48.30 | 1004 |
| 2023-12-01 | 47.51 | $48.40 | 200 |
| 2023-11-30 | 47.43 | $47.93 | 2000 |
| 2023-11-29 | 47.35 | $48.22 | 1300 |
| 2023-11-28 | 47.23 | $47.91 | 1728 |
| 2023-11-27 | 47.12 | $47.91 | 1500 |
| 2023-11-24 | 47.02 | $47.72 | 1329 |
| 2023-11-22 | 46.94 | $47.81 | 3000 |
| 2023-11-21 | 46.85 | $47.78 | 21710 |
| 2023-11-20 | 46.77 | $47.76 | 500 |
| 2023-11-17 | 46.68 | $47.61 | 200 |
| 2023-11-16 | 46.59 | $47.51 | 242 |
| 2023-11-15 | 46.50 | $47.27 | 2100 |
| 2023-11-14 | 46.43 | $47.55 | 2600 |
| 2023-11-13 | 46.36 | $46.91 | 251 |
| 2023-11-10 | 46.33 | $46.87 | 146 |
| 2023-11-09 | 46.32 | $46.80 | 1117 |
| 2023-11-08 | 46.30 | $47.22 | 241 |
| 2023-11-07 | 46.28 | $47.02 | 838 |
| 2023-11-06 | 46.26 | $46.84 | 300 |
| 2023-11-03 | 46.24 | $47.10 | 600 |
| 2023-11-02 | 46.20 | $46.79 | 326 |
| 2023-11-01 | 46.17 | $46.30 | 117 |
| 2023-10-31 | 46.17 | $45.87 | 935 |
| 2023-10-30 | 46.18 | $45.83 | 500 |
| 2023-10-27 | 46.21 | $45.91 | 600 |
| 2023-10-26 | 46.25 | $46.12 | 447 |
| 2023-10-25 | 46.28 | $45.85 | 910 |
| 2023-10-24 | 46.32 | $46.20 | 108 |
| 2023-10-23 | 46.36 | $46.02 | 838 |
| 2023-10-20 | 46.41 | $45.80 | 518 |
| 2023-10-19 | 46.50 | $45.66 | 721 |
| 2023-10-18 | 46.58 | $45.87 | 100 |
| 2023-10-17 | 46.67 | $46.14 | 100 |
| 2023-10-16 | 46.75 | $46.42 | 223 |
| 2023-10-13 | 46.82 | $46.61 | 400 |
| 2023-10-12 | 46.88 | $46.42 | 125 |
| 2023-10-11 | 46.96 | $46.82 | 100 |
| 2023-10-10 | 47.02 | $46.61 | 8800 |
| 2023-10-09 | 47.08 | $46.53 | 1939 |
| 2023-10-06 | 47.15 | $46.16 | 1322 |
| 2023-10-05 | 47.24 | $46.31 | 400 |
| 2023-10-04 | 47.32 | $46.30 | 700 |
| 2023-10-03 | 47.39 | $46.00 | 1819 |
| 2023-10-02 | 47.48 | $46.42 | 6806 |
| 2023-09-29 | 47.57 | $46.79 | 100 |
| 2023-09-28 | 47.65 | $46.75 | 1100 |
| 2023-09-27 | 47.72 | $46.62 | 623 |
| 2023-09-26 | 47.81 | $46.98 | 1500 |
| 2023-09-25 | 47.87 | $47.08 | 1034 |
| 2023-09-22 | 47.92 | $47.45 | 100 |
| 2023-09-21 | 47.95 | $47.23 | 1841 |
| 2023-09-20 | 48.00 | $47.72 | 1222 |
| 2023-09-19 | 48.00 | $47.73 | 225 |
| 2023-09-18 | 48.00 | $47.83 | 1500 |
| 2023-09-15 | 48.00 | $47.87 | 1200 |
| 2023-09-14 | 47.99 | $47.93 | 100 |
| 2023-09-13 | 47.99 | $48.01 | 149800 |
| 2023-09-12 | 47.99 | $47.92 | 121 |
| 2023-09-11 | 48.00 | $47.88 | 203 |
| 2023-09-08 | 48.02 | $47.96 | 300 |
| 2023-09-07 | 48.04 | $47.91 | 600 |
| 2023-09-06 | 48.07 | $47.79 | 305 |
| 2023-09-05 | 48.11 | $47.81 | 500 |
| 2023-09-01 | 48.14 | $48.11 | 3200 |
| 2023-08-31 | 48.16 | $48.33 | 500 |
| 2023-08-30 | 48.15 | $48.32 | 600 |
| 2023-08-29 | 48.15 | $48.31 | 100 |
| 2023-08-28 | 48.17 | $48.22 | 5300 |
| 2023-08-25 | 48.20 | $48.07 | 3907 |
| 2023-08-24 | 48.25 | $48.06 | 100 |
| 2023-08-23 | 48.28 | $48.20 | 700 |
| 2023-08-22 | 48.33 | $47.71 | 2848 |
| 2023-08-21 | 48.40 | $47.66 | 2000 |
| 2023-08-18 | 48.48 | $47.85 | 700 |
| 2023-08-17 | 48.55 | $47.73 | 337 |
| 2023-08-16 | 48.62 | $47.87 | 936 |
| 2023-08-15 | 48.70 | $48.10 | 1900 |
| 2023-08-14 | 48.76 | $48.15 | 3900 |
| 2023-08-11 | 48.81 | $48.20 | 417 |
| 2023-08-10 | 48.86 | $48.35 | 1800 |
| 2023-08-09 | 48.91 | $48.61 | 800 |
| 2023-08-08 | 48.93 | $48.54 | 100 |
| 2023-08-07 | 48.94 | $48.39 | 148 |
| 2023-08-04 | 48.94 | $48.51 | 400 |
| 2023-08-03 | 48.93 | $48.12 | 1404 |
| 2023-08-02 | 48.94 | $48.43 | 1507 |
| 2023-08-01 | 48.95 | $48.62 | 1304 |
| 2023-07-31 | 48.97 | $48.92 | 340 |
| 2023-07-28 | 48.97 | $48.89 | 1333 |
| 2023-07-27 | 48.97 | $48.66 | 1007 |
| 2023-07-26 | 48.99 | $49.29 | 1200 |
| 2023-07-25 | 48.97 | $49.12 | 1219 |
| 2023-07-24 | 48.98 | $49.19 | 134 |
| 2023-07-21 | 48.97 | $49.23 | 2200 |
| 2023-07-20 | 48.97 | $49.15 | 1900 |
| 2023-07-19 | 48.97 | $49.45 | 1229 |
| 2023-07-18 | 48.97 | $49.35 | 600 |
| 2023-07-17 | 48.96 | $49.17 | 1700 |
| 2023-07-14 | 48.97 | $49.17 | 700 |
| 2023-07-13 | 48.96 | $49.40 | 500 |
| 2023-07-12 | 48.93 | $49.07 | 1000 |
| 2023-07-11 | 48.94 | $48.60 | 1030 |
| 2023-07-10 | 48.96 | $48.47 | 3600 |
| 2023-07-07 | 48.99 | $48.34 | 5000 |
| 2023-07-06 | 49.01 | $48.33 | 6812 |
| 2023-07-05 | 49.04 | $48.65 | 1100 |
| 2023-07-03 | 49.06 | $48.90 | 200 |
| 2023-06-30 | 49.07 | $49.00 | 300 |
| 2023-06-29 | 49.08 | $48.76 | 900 |
| 2023-06-28 | 49.09 | $49.07 | 35132 |
| 2023-06-27 | 49.08 | $49.00 | 1325 |
| 2023-06-26 | 49.06 | $49.23 | 2900 |
| 2023-06-23 | 49.03 | $49.12 | 100 |
| 2023-06-22 | 49.02 | $49.07 | 1100 |
| 2023-06-21 | 49.01 | $49.31 | 1903 |
| 2023-06-20 | 48.99 | $49.29 | 403 |
| 2023-06-16 | 48.98 | $49.21 | 1500 |
| 2023-06-15 | 48.97 | $49.31 | 800 |
| 2023-06-14 | 48.96 | $49.02 | 115 |
| 2023-06-13 | 48.97 | $48.94 | 800 |
| 2023-06-12 | 48.99 | $49.10 | 2000 |
| 2023-06-09 | 49.02 | $48.98 | 1723 |
| 2023-06-08 | 49.05 | $49.07 | 4600 |
| 2023-06-07 | 49.08 | $48.78 | 5345 |
| 2023-06-06 | 49.11 | $49.05 | 8002 |
| 2023-06-05 | 49.12 | $49.00 | 100 |
| 2023-06-02 | 49.15 | $49.07 | 332 |
| 2023-06-01 | 49.18 | $49.20 | 1321 |
| 2023-05-31 | 49.22 | $49.02 | 500 |
| 2023-05-30 | 49.25 | $48.89 | 900 |
| 2023-05-26 | 49.27 | $48.60 | 2100 |
| 2023-05-25 | 49.33 | $48.65 | 600 |
| 2023-05-24 | 49.37 | $48.82 | 213 |
| 2023-05-23 | 49.42 | $48.93 | 2045 |
| 2023-05-22 | 49.47 | $48.93 | 1300 |
| 2023-05-19 | 49.51 | $48.97 | 732 |
| 2023-05-18 | 49.55 | $49.03 | 531 |
| 2023-05-17 | 49.58 | $49.18 | 1900 |
| 2023-05-16 | 49.59 | $49.22 | 3821 |
| 2023-05-15 | 49.61 | $49.40 | 201 |
| 2023-05-12 | 49.62 | $49.52 | 340 |
| 2023-05-11 | 49.63 | $49.71 | 725 |
| 2023-05-10 | 49.65 | $49.60 | 341 |
| 2023-05-09 | 49.66 | $49.32 | 715 |
| 2023-05-08 | 49.69 | $49.40 | 500 |
| 2023-05-05 | 49.71 | $49.59 | 2446 |
| 2023-05-04 | 49.74 | $49.67 | 820 |
| 2023-05-03 | 49.76 | $49.85 | 229 |
| 2023-05-02 | 49.77 | $49.69 | 1206 |
| 2023-05-01 | 49.78 | $49.30 | 521 |
| 2023-04-28 | 49.80 | $49.83 | 300 |
| 2023-04-27 | 49.78 | $49.51 | 500 |
| 2023-04-26 | 49.77 | $49.67 | 800 |
| 2023-04-25 | 49.75 | $50.02 | 422 |
| 2023-04-24 | 49.71 | $49.81 | 1042 |
| 2023-04-21 | 49.70 | $49.62 | 100 |
| 2023-04-20 | 49.70 | $49.63 | 226 |
| 2023-04-19 | 49.70 | $49.52 | 402 |
| 2023-04-18 | 49.69 | $49.63 | 1209 |
| 2023-04-17 | 49.67 | $49.53 | 1100 |
| 2023-04-14 | 49.66 | $49.76 | 3011 |
| 2023-04-13 | 49.64 | $49.96 | 2800 |
| 2023-04-12 | 49.61 | $49.92 | 27124 |
| 2023-04-11 | 49.57 | $49.91 | 3220 |
| 2023-04-10 | 49.54 | $49.81 | 3218 |
| 2023-04-06 | 49.51 | $50.14 | 2618 |
| 2023-04-05 | 49.44 | $50.05 | 2800 |
| 2023-04-04 | 49.38 | $50.02 | 2300 |
| 2023-04-03 | 49.32 | $49.93 | 6241 |
| 2023-03-31 | 49.27 | $49.74 | 29400 |
| 2023-03-30 | 49.24 | $49.40 | 4025 |
| 2023-03-29 | 49.19 | $49.25 | 4920 |
| 2023-03-28 | 49.16 | $49.26 | 34811 |
| 2023-03-27 | 49.14 | $49.26 | 1100 |
| 2023-03-24 | 49.13 | $49.59 | 6841 |
| 2023-03-23 | 49.08 | $49.62 | 12500 |
| 2023-03-22 | 49.07 | $49.62 | 100 |
| 2023-03-21 | 49.03 | $49.34 | 631 |
| 2023-03-20 | 49.00 | $49.29 | 123 |
| 2023-03-17 | 49.00 | $49.41 | 1100 |
| 2023-03-16 | 48.99 | $49.31 | 1900 |
| 2023-03-15 | 49.00 | $49.30 | 1734 |
| 2023-03-14 | 49.01 | $49.13 | 1139 |
| 2023-03-13 | 49.03 | $49.31 | 900 |
| 2023-03-10 | 49.04 | $49.20 | 1030 |
| 2023-03-09 | 49.07 | $48.77 | 1200 |
| 2023-03-08 | 49.13 | $48.81 | 1200 |
| 2023-03-07 | 49.19 | $48.89 | 600 |
| 2023-03-06 | 49.24 | $48.94 | 800 |
| 2023-03-03 | 49.31 | $49.02 | 800 |
| 2023-03-02 | 49.39 | $48.52 | 135 |
| 2023-03-01 | 49.49 | $48.70 | 523 |
| 2023-02-28 | 49.56 | $48.84 | 800 |
| 2023-02-27 | 49.62 | $48.90 | 200 |
| 2023-02-24 | 49.68 | $48.77 | 1438 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
48.99
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.21
Average
49.02
Maximum
50.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.99 | $48.67 | 1668 |
| 2026-07-21 | 49.03 | $48.80 | 8000 |
| 2026-07-20 | 49.05 | $48.83 | 4100 |
| 2026-07-17 | 49.08 | $48.97 | 700 |
| 2026-07-16 | 49.09 | $48.92 | 2811 |
| 2026-07-15 | 49.11 | $48.98 | 3100 |
| 2026-07-14 | 49.12 | $48.89 | 1306 |
| 2026-07-13 | 49.14 | $48.76 | 3700 |
| 2026-07-10 | 49.18 | $48.96 | 2000 |
| 2026-07-09 | 49.21 | $49.01 | 2101 |
| 2026-07-08 | 49.23 | $48.92 | 16037 |
| 2026-07-07 | 49.26 | $49.04 | 10300 |
| 2026-07-06 | 49.28 | $49.40 | 3600 |
| 2026-07-02 | 49.27 | $49.17 | 2619 |
| 2026-07-01 | 49.28 | $49.14 | 3802 |
| 2026-06-30 | 49.29 | $49.28 | 5521 |
| 2026-06-29 | 49.30 | $49.39 | 2200 |
| 2026-06-26 | 49.29 | $49.53 | 4600 |
| 2026-06-25 | 49.26 | $49.51 | 11600 |
| 2026-06-24 | 49.23 | $49.48 | 912 |
| 2026-06-23 | 49.21 | $49.32 | 5721 |
| 2026-06-22 | 49.20 | $49.26 | 3133 |
| 2026-06-18 | 49.19 | $49.34 | 2327 |
| 2026-06-17 | 49.18 | $49.29 | 7100 |
| 2026-06-16 | 49.16 | $49.38 | 2000 |
| 2026-06-15 | 49.14 | $49.29 | 1842 |
| 2026-06-12 | 49.12 | $49.24 | 1500 |
| 2026-06-11 | 49.11 | $49.29 | 3840 |
| 2026-06-10 | 49.09 | $48.95 | 700 |
| 2026-06-09 | 49.11 | $49.04 | 2000 |
| 2026-06-08 | 49.12 | $48.93 | 1100 |
| 2026-06-05 | 49.14 | $48.96 | 4200 |
| 2026-06-04 | 49.15 | $49.18 | 2900 |
| 2026-06-03 | 49.15 | $49.10 | 509 |
| 2026-06-02 | 49.16 | $49.19 | 1935 |
| 2026-06-01 | 49.15 | $49.16 | 7628 |
| 2026-05-29 | 49.15 | $49.20 | 4710 |
| 2026-05-28 | 49.15 | $49.16 | 1900 |
| 2026-05-27 | 49.15 | $49.24 | 1200 |
| 2026-05-26 | 49.14 | $49.23 | 2925 |
| 2026-05-22 | 49.13 | $49.06 | 1600 |
| 2026-05-21 | 49.13 | $48.96 | 618 |
| 2026-05-20 | 49.15 | $48.93 | 3900 |
| 2026-05-19 | 49.17 | $48.63 | 4300 |
| 2026-05-18 | 49.23 | $48.84 | 1308 |
| 2026-05-15 | 49.27 | $48.80 | 4000 |
| 2026-05-14 | 49.32 | $49.18 | 2300 |
| 2026-05-13 | 49.34 | $49.13 | 8501 |
| 2026-05-12 | 49.36 | $49.17 | 2541 |
| 2026-05-11 | 49.38 | $49.31 | 2932 |
| 2026-05-08 | 49.39 | $49.42 | 707 |
| 2026-05-07 | 49.38 | $49.26 | 1600 |
| 2026-05-06 | 49.39 | $49.43 | 1100 |
| 2026-05-05 | 49.39 | $49.21 | 2000 |
| 2026-05-04 | 49.41 | $49.08 | 8000 |
| 2026-05-01 | 49.44 | $49.27 | 6400 |
| 2026-04-30 | 49.46 | $49.20 | 8136 |
| 2026-04-29 | 49.49 | $49.12 | 14701 |
| 2026-04-28 | 49.53 | $49.51 | 2100 |
| 2026-04-27 | 49.53 | $49.56 | 4100 |
| 2026-04-24 | 49.53 | $49.62 | 600 |
| 2026-04-23 | 49.52 | $49.58 | 5230 |
| 2026-04-22 | 49.51 | $49.62 | 619 |
| 2026-04-21 | 49.50 | $49.63 | 2400 |
| 2026-04-20 | 49.49 | $49.73 | 2400 |
| 2026-04-17 | 49.46 | $49.74 | 3800 |
| 2026-04-16 | 49.43 | $49.50 | 1000 |
| 2026-04-15 | 49.42 | $49.61 | 4332 |
| 2026-04-14 | 49.41 | $49.70 | 1000 |
| 2026-04-13 | 49.37 | $49.54 | 3600 |
| 2026-04-10 | 49.36 | $49.43 | 1500 |
| 2026-04-09 | 49.35 | $49.49 | 1700 |
| 2026-04-08 | 49.33 | $49.52 | 2000 |
| 2026-04-07 | 49.31 | $49.29 | 1500 |
| 2026-04-06 | 49.32 | $49.27 | 2900 |
| 2026-04-02 | 49.32 | $49.23 | 2539 |
| 2026-04-01 | 49.33 | $49.22 | 1400 |
| 2026-03-31 | 49.34 | $49.15 | 2500 |
| 2026-03-30 | 49.36 | $48.93 | 2715 |
| 2026-03-27 | 49.41 | $48.78 | 5100 |
| 2026-03-26 | 49.48 | $48.98 | 3300 |
| 2026-03-25 | 49.53 | $49.32 | 1300 |
| 2026-03-24 | 49.55 | $49.06 | 4600 |
| 2026-03-23 | 49.60 | $49.27 | 2418 |
| 2026-03-20 | 49.64 | $49.05 | 7100 |
| 2026-03-19 | 49.70 | $49.49 | 1637 |
| 2026-03-18 | 49.72 | $49.36 | 1449 |
| 2026-03-17 | 49.76 | $49.57 | 4941 |
| 2026-03-16 | 49.78 | $49.41 | 4619 |
| 2026-03-13 | 49.82 | $49.16 | 6336 |
| 2026-03-12 | 49.89 | $49.36 | 8323 |
| 2026-03-11 | 49.94 | $49.52 | 6400 |
| 2026-03-10 | 49.99 | $49.76 | 7100 |
| 2026-03-09 | 50.01 | $49.92 | 5236 |
| 2026-03-06 | 50.02 | $49.70 | 4715 |
| 2026-03-05 | 50.06 | $49.83 | 3120 |
| 2026-03-04 | 50.08 | $50.02 | 1124 |
| 2026-03-03 | 50.09 | $50.24 | 8000 |
| 2026-03-02 | 50.07 | $50.07 | 6825 |
| 2026-02-27 | 50.07 | $50.28 | 3238 |
| 2026-02-26 | 50.05 | $50.19 | 800 |
| 2026-02-25 | 50.03 | $50.29 | 4100 |
| 2026-02-24 | 50.00 | $50.31 | 2400 |
| 2026-02-23 | 49.97 | $50.29 | 14400 |
| 2026-02-20 | 49.94 | $50.26 | 3306 |
| 2026-02-19 | 49.90 | $50.17 | 1100 |
| 2026-02-18 | 49.88 | $50.22 | 14010 |
| 2026-02-17 | 49.84 | $50.22 | 3941 |
| 2026-02-13 | 49.80 | $50.19 | 4300 |
| 2026-02-12 | 49.76 | $50.04 | 4649 |
| 2026-02-11 | 49.73 | $49.85 | 1926 |
| 2026-02-10 | 49.72 | $49.93 | 3500 |
| 2026-02-09 | 49.69 | $49.79 | 8100 |
| 2026-02-06 | 49.68 | $49.70 | 2115 |
| 2026-02-05 | 49.68 | $49.72 | 24146 |
| 2026-02-04 | 49.68 | $49.55 | 12100 |
| 2026-02-03 | 49.69 | $49.58 | 8639 |
| 2026-02-02 | 49.70 | $49.55 | 4420 |
| 2026-01-30 | 49.72 | $49.57 | 7700 |
| 2026-01-29 | 49.74 | $49.63 | 3500 |
| 2026-01-28 | 49.75 | $49.74 | 7900 |
| 2026-01-27 | 49.75 | $49.87 | 4407 |
| 2026-01-26 | 49.74 | $49.85 | 4203 |
| 2026-01-23 | 49.72 | $49.77 | 2622 |
| 2026-01-22 | 49.72 | $49.74 | 2212 |
| 2026-01-21 | 49.72 | $49.68 | 5801 |
| 2026-01-20 | 49.72 | $49.54 | 5645 |
| 2026-01-16 | 49.74 | $49.69 | 9443 |
| 2026-01-15 | 49.74 | $49.80 | 6900 |
| 2026-01-14 | 49.74 | $49.79 | 12827 |
| 2026-01-13 | 49.73 | $49.69 | 6100 |
| 2026-01-12 | 49.74 | $49.73 | 10000 |
| 2026-01-09 | 49.74 | $49.65 | 2900 |
| 2026-01-08 | 49.75 | $49.63 | 5300 |
| 2026-01-07 | 49.76 | $49.67 | 9600 |
| 2026-01-06 | 49.77 | $49.64 | 8718 |
| 2026-01-05 | 49.78 | $49.60 | 10200 |
| 2026-01-02 | 49.80 | $49.43 | 3131 |
| 2025-12-31 | 49.84 | $49.52 | 5300 |
| 2025-12-30 | 49.88 | $49.59 | 2249 |
| 2025-12-29 | 49.91 | $49.99 | 2233 |
| 2025-12-26 | 49.90 | $49.93 | 2200 |
| 2025-12-24 | 49.89 | $49.94 | 320 |
| 2025-12-23 | 49.89 | $49.90 | 1600 |
| 2025-12-22 | 49.89 | $49.87 | 5400 |
| 2025-12-19 | 49.89 | $49.82 | 58813 |
| 2025-12-18 | 49.90 | $49.90 | 2013 |
| 2025-12-17 | 49.90 | $49.80 | 1203 |
| 2025-12-16 | 49.91 | $49.89 | 6000 |
| 2025-12-15 | 49.91 | $49.81 | 7831 |
| 2025-12-12 | 49.92 | $49.70 | 637 |
| 2025-12-11 | 49.94 | $49.86 | 3400 |
| 2025-12-10 | 49.95 | $49.88 | 1723 |
| 2025-12-09 | 49.96 | $49.76 | 2008 |
| 2025-12-08 | 49.98 | $49.77 | 12800 |
| 2025-12-05 | 50.00 | $49.80 | 1420 |
| 2025-12-04 | 50.02 | $49.93 | 3149 |
| 2025-12-03 | 50.03 | $50.09 | 2838 |
| 2025-12-02 | 50.02 | $49.93 | 1249 |
| 2025-12-01 | 50.03 | $49.95 | 5600 |
| 2025-11-28 | 50.04 | $50.10 | 1800 |
| 2025-11-26 | 50.03 | $50.17 | 4044 |
| 2025-11-25 | 50.02 | $50.25 | 1834 |
| 2025-11-24 | 49.99 | $50.16 | 145900 |
| 2025-11-21 | 49.98 | $49.97 | 5700 |
| 2025-11-20 | 49.98 | $49.86 | 527 |
| 2025-11-19 | 49.99 | $49.78 | 1903 |
| 2025-11-18 | 50.01 | $49.85 | 1400 |
| 2025-11-17 | 50.03 | $49.82 | 1300 |
| 2025-11-14 | 50.05 | $49.79 | 1348 |
| 2025-11-13 | 50.08 | $49.92 | 1240 |
| 2025-11-12 | 50.10 | $50.15 | 2800 |
| 2025-11-11 | 50.09 | $50.14 | 1000 |
| 2025-11-10 | 50.08 | $50.00 | 2819 |
| 2025-11-07 | 50.09 | $50.00 | 3446 |
| 2025-11-06 | 50.10 | $49.96 | 4642 |
| 2025-11-05 | 50.12 | $49.76 | 4143 |
| 2025-11-04 | 50.16 | $49.92 | 1400 |
| 2025-11-03 | 50.18 | $49.90 | 2132 |
| 2025-10-31 | 50.21 | $49.99 | 2800 |
| 2025-10-30 | 50.23 | $49.97 | 2100 |
| 2025-10-29 | 50.26 | $50.27 | 1300 |
| 2025-10-28 | 50.26 | $50.55 | 1220 |
| 2025-10-27 | 50.23 | $50.53 | 2833 |
| 2025-10-24 | 50.20 | $50.46 | 8922 |
| 2025-10-23 | 50.17 | $50.36 | 2239 |
| 2025-10-22 | 50.15 | $50.44 | 1400 |
| 2025-10-21 | 50.12 | $50.43 | 2739 |
| 2025-10-20 | 50.09 | $50.36 | 1902 |
| 2025-10-17 | 50.06 | $50.27 | 2702 |
| 2025-10-16 | 50.04 | $50.34 | 634 |
| 2025-10-15 | 50.00 | $50.23 | 2035 |
| 2025-10-14 | 49.98 | $50.21 | 800 |
| 2025-10-13 | 49.96 | $50.08 | 2300 |
| 2025-10-10 | 49.94 | $49.90 | 2535 |
| 2025-10-09 | 49.95 | $49.79 | 800 |
| 2025-10-08 | 49.97 | $49.90 | 1000 |
| 2025-10-07 | 49.97 | $49.93 | 1800 |
| 2025-10-06 | 49.98 | $49.86 | 6900 |
| 2025-10-03 | 49.99 | $50.03 | 1446 |
| 2025-10-02 | 49.98 | $50.05 | 1336 |
| 2025-10-01 | 49.98 | $49.96 | 8900 |
| 2025-09-30 | 49.98 | $50.01 | 2400 |
| 2025-09-29 | 49.98 | $49.96 | 1200 |
| 2025-09-26 | 49.98 | $49.98 | 333 |
| 2025-09-25 | 49.98 | $49.95 | 2200 |
| 2025-09-24 | 49.98 | $50.08 | 500 |
| 2025-09-23 | 49.97 | $50.17 | 800 |
| 2025-09-22 | 49.95 | $50.10 | 214 |
| 2025-09-19 | 49.93 | $50.13 | 1246 |
| 2025-09-18 | 49.91 | $50.11 | 906 |
| 2025-09-17 | 49.89 | $50.23 | 3227 |
| 2025-09-16 | 49.86 | $50.37 | 327 |
| 2025-09-15 | 49.80 | $50.35 | 2000 |
| 2025-09-12 | 49.75 | $50.23 | 1825 |
| 2025-09-11 | 49.69 | $50.32 | 2400 |
| 2025-09-10 | 49.63 | $50.15 | 5936 |
| 2025-09-09 | 49.57 | $50.07 | 2500 |
| 2025-09-08 | 49.52 | $50.09 | 1200 |
| 2025-09-05 | 49.46 | $49.96 | 500 |
| 2025-09-04 | 49.41 | $49.67 | 1125 |
| 2025-09-03 | 49.38 | $49.47 | 2600 |
| 2025-09-02 | 49.37 | $49.31 | 1924 |
| 2025-08-29 | 49.38 | $49.43 | 1726 |
| 2025-08-28 | 49.37 | $49.46 | 800 |
| 2025-08-27 | 49.36 | $49.56 | 441 |
| 2025-08-26 | 49.34 | $49.54 | 7300 |
| 2025-08-25 | 49.32 | $49.45 | 1817 |
| 2025-08-22 | 49.31 | $49.54 | 2509 |
| 2025-08-21 | 49.28 | $49.24 | 4300 |
| 2025-08-20 | 49.29 | $49.34 | 2900 |
| 2025-08-19 | 49.28 | $49.36 | 3800 |
| 2025-08-18 | 49.28 | $49.23 | 2125 |
| 2025-08-15 | 49.28 | $49.29 | 1100 |
| 2025-08-14 | 49.28 | $49.35 | 2100 |
| 2025-08-13 | 49.27 | $49.60 | 2500 |
| 2025-08-12 | 49.24 | $49.36 | 815 |
| 2025-08-11 | 49.23 | $49.31 | 500 |
| 2025-08-08 | 49.22 | $49.34 | 1021 |
| 2025-08-07 | 49.20 | $49.38 | 800 |
| 2025-08-06 | 49.18 | $49.41 | 2500 |
| 2025-08-05 | 49.16 | $49.44 | 1000 |
| 2025-08-04 | 49.13 | $49.50 | 3700 |
| 2025-08-01 | 49.09 | $49.39 | 1605 |
| 2025-07-31 | 49.06 | $49.01 | 1824 |
| 2025-07-30 | 49.07 | $49.01 | 1600 |
| 2025-07-29 | 49.07 | $49.34 | 1444 |
| 2025-07-28 | 49.04 | $49.09 | 4644 |
| 2025-07-25 | 49.04 | $49.20 | 1012 |
| 2025-07-24 | 49.02 | $49.14 | 2444 |
| 2025-07-23 | 49.01 | $49.17 | 2800 |
| 2025-07-22 | 48.99 | $49.24 | 1800 |
| 2025-07-21 | 48.97 | $49.15 | 3219 |
| 2025-07-18 | 48.95 | $48.94 | 231 |
| 2025-07-17 | 48.95 | $48.88 | 4646 |
| 2025-07-16 | 48.96 | $48.80 | 945 |
| 2025-07-15 | 48.97 | $48.71 | 3206 |
| 2025-07-14 | 49.00 | $48.94 | 3800 |
| 2025-07-11 | 49.01 | $48.93 | 500 |
| 2025-07-10 | 49.02 | $49.11 | 1116 |
| 2025-07-09 | 49.01 | $49.21 | 1124 |
| 2025-07-08 | 48.99 | $48.95 | 3925 |
| 2025-07-07 | 48.99 | $49.01 | 2000 |
| 2025-07-03 | 48.99 | $49.18 | 13400 |
| 2025-07-02 | 48.97 | $49.24 | 1100 |
| 2025-07-01 | 48.94 | $49.30 | 5600 |
| 2025-06-30 | 48.90 | $49.27 | 1200 |
| 2025-06-27 | 48.86 | $49.03 | 1700 |
| 2025-06-26 | 48.84 | $49.34 | 703 |
| 2025-06-25 | 48.79 | $49.19 | 748 |
| 2025-06-24 | 48.75 | $49.16 | 2100 |
| 2025-06-23 | 48.71 | $49.03 | 1804 |
| 2025-06-20 | 48.67 | $48.90 | 3400 |
| 2025-06-18 | 48.65 | $48.82 | 2000 |
| 2025-06-17 | 48.63 | $48.75 | 742 |
| 2025-06-16 | 48.62 | $48.71 | 500 |
| 2025-06-13 | 48.61 | $48.73 | 700 |
| 2025-06-12 | 48.59 | $48.95 | 926 |
| 2025-06-11 | 48.56 | $48.76 | 1900 |
| 2025-06-10 | 48.54 | $48.62 | 2645 |
| 2025-06-09 | 48.53 | $48.55 | 2910 |
| 2025-06-06 | 48.53 | $48.44 | 1900 |
| 2025-06-05 | 48.53 | $48.68 | 1200 |
| 2025-06-04 | 48.52 | $48.81 | 1728 |
| 2025-06-03 | 48.49 | $48.47 | 1126 |
| 2025-06-02 | 48.49 | $48.47 | 1301 |
| 2025-05-30 | 48.49 | $48.55 | 1738 |
| 2025-05-29 | 48.49 | $48.50 | 700 |
| 2025-05-28 | 48.48 | $48.50 | 1048 |
| 2025-05-27 | 48.48 | $48.62 | 1300 |
| 2025-05-23 | 48.47 | $48.38 | 2638 |
| 2025-05-22 | 48.48 | $48.26 | 800 |
| 2025-05-21 | 48.50 | $48.19 | 2236 |
| 2025-05-20 | 48.53 | $48.50 | 2035 |
| 2025-05-19 | 48.54 | $48.59 | 3017 |
| 2025-05-16 | 48.53 | $48.59 | 3118 |
| 2025-05-15 | 48.52 | $48.51 | 912 |
| 2025-05-14 | 48.53 | $48.29 | 1608 |
| 2025-05-13 | 48.55 | $48.48 | 1600 |
| 2025-05-12 | 48.56 | $48.41 | 5012 |
| 2025-05-09 | 48.57 | $48.46 | 1000 |
| 2025-05-08 | 48.59 | $48.41 | 1525 |
| 2025-05-07 | 48.60 | $48.61 | 903 |
| 2025-05-06 | 48.60 | $48.54 | 1843 |
| 2025-05-05 | 48.61 | $48.51 | 500 |
| 2025-05-02 | 48.62 | $48.55 | 1700 |
| 2025-05-01 | 48.63 | $48.61 | 1110 |
| 2025-04-30 | 48.63 | $48.85 | 1727 |
| 2025-04-29 | 48.61 | $48.96 | 600 |
| 2025-04-28 | 48.57 | $49.00 | 7812 |
| 2025-04-25 | 48.53 | $48.88 | 2549 |
| 2025-04-24 | 48.49 | $48.74 | 1118 |
| 2025-04-23 | 48.46 | $48.34 | 2400 |
| 2025-04-22 | 48.48 | $48.24 | 3846 |
| 2025-04-21 | 48.50 | $48.19 | 1031 |
| 2025-04-17 | 48.53 | $48.42 | 1000 |
| 2025-04-16 | 48.54 | $48.40 | 400 |
| 2025-04-15 | 48.56 | $48.28 | 307 |
| 2025-04-14 | 48.59 | $48.16 | 1607 |
| 2025-04-11 | 48.63 | $47.97 | 5022 |
| 2025-04-10 | 48.70 | $48.04 | 2702 |
| 2025-04-09 | 48.77 | $48.35 | 4401 |
| 2025-04-08 | 48.82 | $48.17 | 1400 |
| 2025-04-07 | 48.89 | $48.46 | 20700 |
| 2025-04-04 | 48.93 | $49.00 | 8900 |
| 2025-04-03 | 48.92 | $49.27 | 2520 |
| 2025-04-02 | 48.89 | $49.06 | 2300 |
| 2025-04-01 | 48.87 | $49.08 | 2400 |
| 2025-03-31 | 48.85 | $48.89 | 2700 |
| 2025-03-28 | 48.84 | $48.75 | 1600 |
| 2025-03-27 | 48.85 | $48.67 | 1200 |
| 2025-03-26 | 48.87 | $48.76 | 1530 |
| 2025-03-25 | 48.89 | $48.92 | 900 |
| 2025-03-24 | 48.88 | $48.84 | 3000 |
| 2025-03-21 | 48.89 | $48.96 | 3300 |
| 2025-03-20 | 48.88 | $49.09 | 2802 |
| 2025-03-19 | 48.86 | $49.01 | 1800 |
| 2025-03-18 | 48.84 | $48.91 | 3845 |
| 2025-03-17 | 48.83 | $48.85 | 2131 |
| 2025-03-14 | 48.83 | $48.70 | 1900 |
| 2025-03-13 | 48.84 | $48.75 | 3243 |
| 2025-03-12 | 48.85 | $48.74 | 4201 |
| 2025-03-11 | 48.87 | $48.90 | 3000 |
| 2025-03-10 | 48.86 | $48.96 | 3712 |
| 2025-03-07 | 48.85 | $48.82 | 4000 |
| 2025-03-06 | 48.85 | $48.86 | 2427 |
| 2025-03-05 | 48.85 | $49.02 | 3001 |
| 2025-03-04 | 48.84 | $49.15 | 1700 |
| 2025-03-03 | 48.80 | $49.23 | 5016 |
| 2025-02-28 | 48.76 | $49.22 | 4400 |
| 2025-02-27 | 48.71 | $48.98 | 818 |
| 2025-02-26 | 48.68 | $49.31 | 24201 |
| 2025-02-25 | 48.62 | $49.21 | 1200 |
| 2025-02-24 | 48.55 | $48.87 | 4400 |
| 2025-02-21 | 48.52 | $48.79 | 28647 |
| 2025-02-20 | 48.49 | $48.67 | 1802 |
| 2025-02-19 | 48.47 | $48.53 | 6300 |
| 2025-02-18 | 48.47 | $48.53 | 5010 |
| 2025-02-14 | 48.46 | $48.70 | 2304 |
| 2025-02-13 | 48.44 | $48.50 | 900 |
| 2025-02-12 | 48.43 | $48.20 | 2000 |
| 2025-02-11 | 48.45 | $48.50 | 34800 |
| 2025-02-10 | 48.45 | $48.52 | 4632 |
| 2025-02-07 | 48.44 | $48.64 | 1600 |
| 2025-02-06 | 48.42 | $48.78 | 1911 |
| 2025-02-05 | 48.38 | $48.84 | 3500 |
| 2025-02-04 | 48.33 | $48.51 | 1700 |
| 2025-02-03 | 48.31 | $48.36 | 1300 |
| 2025-01-31 | 48.31 | $48.31 | 1800 |
| 2025-01-30 | 48.31 | $48.41 | 4700 |
| 2025-01-29 | 48.30 | $48.47 | 2400 |
| 2025-01-28 | 48.28 | $48.43 | 9703 |
| 2025-01-27 | 48.26 | $48.55 | 84200 |
| 2025-01-24 | 48.23 | $48.32 | 51124 |
| 2025-01-23 | 48.22 | $48.21 | 1611 |
| 2025-01-22 | 48.23 | $48.37 | 4503 |
| 2025-01-21 | 48.21 | $48.42 | 2905 |
| 2025-01-17 | 48.19 | $48.26 | 4500 |
| 2025-01-16 | 48.18 | $48.19 | 1200 |
| 2025-01-15 | 48.18 | $48.08 | 3143 |
| 2025-01-14 | 48.19 | $47.65 | 1343 |
| 2025-01-13 | 48.25 | $47.61 | 600 |
| 2025-01-10 | 48.31 | $47.63 | 3600 |
| 2025-01-08 | 48.39 | $47.92 | 2900 |
| 2025-01-07 | 48.44 | $47.87 | 2900 |
| 2025-01-06 | 48.50 | $48.11 | 1327 |
| 2025-01-03 | 48.54 | $48.12 | 4100 |
| 2025-01-02 | 48.58 | $48.08 | 5100 |
| 2024-12-31 | 48.63 | $48.08 | 3500 |
| 2024-12-30 | 48.69 | $48.12 | 8300 |
| 2024-12-27 | 48.75 | $48.26 | 3339 |
| 2024-12-26 | 48.80 | $48.34 | 2100 |
| 2024-12-24 | 48.85 | $48.30 | 4208 |
| 2024-12-23 | 48.91 | $48.28 | 11700 |
| 2024-12-20 | 48.98 | $48.49 | 2648 |
| 2024-12-19 | 49.03 | $48.28 | 1602 |
| 2024-12-18 | 49.11 | $48.41 | 12300 |
| 2024-12-17 | 49.18 | $48.92 | 5334 |
| 2024-12-16 | 49.21 | $48.93 | 2337 |
| 2024-12-13 | 49.23 | $48.91 | 2415 |
| 2024-12-12 | 49.27 | $49.12 | 2541 |
| 2024-12-11 | 49.28 | $49.27 | 1800 |
| 2024-12-10 | 49.29 | $49.41 | 4403 |
| 2024-12-09 | 49.27 | $49.49 | 31835 |
| 2024-12-06 | 49.25 | $49.62 | 2013 |
| 2024-12-05 | 49.21 | $49.50 | 3700 |
| 2024-12-04 | 49.18 | $49.46 | 4628 |
| 2024-12-03 | 49.15 | $49.32 | 5200 |
| 2024-12-02 | 49.13 | $49.40 | 16932 |
| 2024-11-29 | 49.11 | $49.43 | 3432 |
| 2024-11-27 | 49.07 | $49.26 | 4000 |
| 2024-11-26 | 49.05 | $49.27 | 4800 |
| 2024-11-25 | 49.03 | $49.31 | 1800 |
| 2024-11-22 | 49.00 | $48.84 | 1700 |
| 2024-11-21 | 49.02 | $48.87 | 1724 |
| 2024-11-20 | 49.03 | $48.82 | 5408 |
| 2024-11-19 | 49.05 | $48.94 | 1900 |
| 2024-11-18 | 49.06 | $48.82 | 1900 |
| 2024-11-15 | 49.09 | $48.74 | 5606 |
| 2024-11-14 | 49.13 | $48.75 | 5631 |
| 2024-11-13 | 49.17 | $48.72 | 2436 |
| 2024-11-12 | 49.21 | $48.81 | 10924 |
| 2024-11-11 | 49.26 | $49.06 | 2243 |
| 2024-11-08 | 49.28 | $49.17 | 4400 |
| 2024-11-07 | 49.29 | $49.09 | 4900 |
| 2024-11-06 | 49.31 | $48.71 | 4000 |
| 2024-11-05 | 49.37 | $49.09 | 2526 |
| 2024-11-04 | 49.40 | $48.94 | 2800 |
| 2024-11-01 | 49.45 | $48.81 | 8300 |
| 2024-10-31 | 49.52 | $49.04 | 5300 |
| 2024-10-30 | 49.57 | $49.06 | 6131 |
| 2024-10-29 | 49.62 | $49.23 | 13800 |
| 2024-10-28 | 49.66 | $49.15 | 13409 |
| 2024-10-25 | 49.72 | $49.24 | 8400 |
| 2024-10-24 | 49.77 | $49.39 | 6419 |
| 2024-10-23 | 49.81 | $49.19 | 1718 |
| 2024-10-22 | 49.87 | $49.33 | 2630 |
| 2024-10-21 | 49.93 | $49.40 | 4800 |
| 2024-10-18 | 49.98 | $49.77 | 7100 |
| 2024-10-17 | 50.01 | $49.70 | 4900 |
| 2024-10-16 | 50.04 | $49.85 | 5018 |
| 2024-10-15 | 50.06 | $49.85 | 5100 |
| 2024-10-14 | 50.08 | $49.66 | 2003 |
| 2024-10-11 | 50.12 | $49.64 | 3913 |
| 2024-10-10 | 50.17 | $49.60 | 3800 |
| 2024-10-09 | 50.24 | $49.64 | 1022 |
| 2024-10-08 | 50.30 | $49.77 | 6349 |
| 2024-10-07 | 50.35 | $49.81 | 6800 |
| 2024-10-04 | 50.41 | $49.92 | 6647 |
| 2024-10-03 | 50.46 | $50.25 | 14129 |
| 2024-10-02 | 50.48 | $50.43 | 4312 |
| 2024-10-01 | 50.49 | $50.57 | 28644 |
| 2024-09-30 | 50.48 | $50.42 | 6002 |
| 2024-09-27 | 50.49 | $50.48 | 7800 |
| 2024-09-26 | 50.49 | $50.54 | 14435 |
| 2024-09-25 | 50.48 | $50.53 | 23800 |
| 2024-09-24 | 50.48 | $50.68 | 7410 |
| 2024-09-23 | 50.46 | $50.57 | 10433 |
| 2024-09-20 | 50.45 | $50.68 | 5300 |
| 2024-09-19 | 50.42 | $50.63 | 5000 |
| 2024-09-18 | 50.40 | $50.64 | 7119 |
| 2024-09-17 | 50.37 | $50.83 | 10745 |
| 2024-09-16 | 50.33 | $50.89 | 25900 |
| 2024-09-13 | 50.27 | $50.74 | 5929 |
| 2024-09-12 | 50.22 | $50.61 | 4949 |
| 2024-09-11 | 50.18 | $50.62 | 6300 |
| 2024-09-10 | 50.13 | $50.59 | 4248 |
| 2024-09-09 | 50.08 | $50.46 | 4120 |
| 2024-09-06 | 50.04 | $50.45 | 6134 |
| 2024-09-05 | 50.00 | $50.49 | 3600 |
| 2024-09-04 | 49.94 | $50.29 | 2900 |
| 2024-09-03 | 49.91 | $50.00 | 7300 |
| 2024-08-30 | 49.90 | $49.83 | 2700 |
| 2024-08-29 | 49.91 | $49.94 | 2236 |
| 2024-08-28 | 49.90 | $50.15 | 3804 |
| 2024-08-27 | 49.88 | $50.26 | 49500 |
| 2024-08-26 | 49.84 | $50.25 | 6900 |
| 2024-08-23 | 49.79 | $50.25 | 4700 |
| 2024-08-22 | 49.74 | $50.07 | 7700 |
| 2024-08-21 | 49.71 | $50.28 | 8900 |
| 2024-08-20 | 49.65 | $50.22 | 7000 |
| 2024-08-19 | 49.59 | $50.13 | 5400 |
| 2024-08-16 | 49.53 | $49.97 | 3739 |
| 2024-08-15 | 49.49 | $49.83 | 7900 |
| 2024-08-14 | 49.45 | $50.05 | 11700 |
| 2024-08-13 | 49.39 | $49.85 | 6700 |
| 2024-08-12 | 49.34 | $49.72 | 12100 |
| 2024-08-09 | 49.30 | $49.61 | 2700 |
| 2024-08-08 | 49.27 | $49.40 | 16200 |
| 2024-08-07 | 49.25 | $49.41 | 3200 |
| 2024-08-06 | 49.24 | $49.58 | 9400 |
| 2024-08-05 | 49.20 | $49.94 | 13805 |
| 2024-08-02 | 49.12 | $49.95 | 15300 |
| 2024-08-01 | 49.03 | $49.41 | 11229 |
| 2024-07-31 | 49.00 | $49.33 | 25531 |
| 2024-07-30 | 48.96 | $49.05 | 4600 |
| 2024-07-29 | 48.95 | $49.16 | 25000 |
| 2024-07-26 | 48.93 | $49.17 | 11200 |
| 2024-07-25 | 48.90 | $48.92 | 700 |
| 2024-07-24 | 48.90 | $48.83 | 7400 |
| 2024-07-23 | 48.91 | $49.02 | 4200 |
| 2024-07-22 | 48.90 | $49.00 | 1000 |
| 2024-07-19 | 48.89 | $48.96 | 2400 |
| 2024-07-18 | 48.88 | $49.09 | 1400 |
| 2024-07-17 | 48.86 | $49.36 | 5600 |
| 2024-07-16 | 48.80 | $49.28 | 2900 |
| 2024-07-15 | 48.75 | $49.06 | 6232 |
| 2024-07-12 | 48.72 | $49.17 | 3939 |
| 2024-07-11 | 48.67 | $49.12 | 7324 |
| 2024-07-10 | 48.63 | $48.81 | 2019 |
| 2024-07-09 | 48.61 | $48.69 | 3500 |
| 2024-07-08 | 48.60 | $48.79 | 5000 |
| 2024-07-05 | 48.58 | $48.81 | 1513 |
| 2024-07-03 | 48.55 | $48.52 | 1900 |
| 2024-07-02 | 48.56 | $48.23 | 22000 |
| 2024-07-01 | 48.59 | $48.01 | 6400 |
| 2024-06-28 | 48.65 | $48.30 | 16623 |
| 2024-06-27 | 48.69 | $48.62 | 7532 |
| 2024-06-26 | 48.70 | $48.70 | 2600 |
| 2024-06-25 | 48.70 | $48.96 | 2314 |
| 2024-06-24 | 48.67 | $48.91 | 300 |
| 2024-06-21 | 48.64 | $48.87 | 1400 |
| 2024-06-20 | 48.62 | $48.92 | 1800 |
| 2024-06-18 | 48.59 | $48.96 | 1347 |
| 2024-06-17 | 48.55 | $48.80 | 1700 |
| 2024-06-14 | 48.52 | $48.90 | 2117 |
| 2024-06-13 | 48.48 | $48.83 | 3000 |
| 2024-06-12 | 48.45 | $48.71 | 4800 |
| 2024-06-11 | 48.42 | $48.45 | 3147 |
| 2024-06-10 | 48.42 | $48.26 | 3300 |
| 2024-06-07 | 48.43 | $48.38 | 5243 |
| 2024-06-06 | 48.44 | $48.80 | 3800 |
| 2024-06-05 | 48.40 | $48.76 | 3746 |
| 2024-06-04 | 48.36 | $48.63 | 1300 |
| 2024-06-03 | 48.34 | $48.49 | 1440 |
| 2024-05-31 | 48.32 | $48.23 | 4900 |
| 2024-05-30 | 48.33 | $48.02 | 1000 |
| 2024-05-29 | 48.36 | $48.03 | 6411 |
| 2024-05-28 | 48.40 | $48.26 | 5800 |
| 2024-05-24 | 48.41 | $48.53 | 1000 |
| 2024-05-23 | 48.40 | $48.44 | 3500 |
| 2024-05-22 | 48.39 | $48.59 | 17947 |
| 2024-05-21 | 48.37 | $48.66 | 8800 |
| 2024-05-20 | 48.34 | $48.59 | 900 |
| 2024-05-17 | 48.32 | $48.59 | 2100 |
| 2024-05-16 | 48.29 | $48.76 | 2900 |
| 2024-05-15 | 48.24 | $48.79 | 4700 |
| 2024-05-14 | 48.18 | $48.42 | 1700 |
| 2024-05-13 | 48.15 | $48.33 | 2120 |
| 2024-05-10 | 48.13 | $48.33 | 500 |
| 2024-05-09 | 48.11 | $48.40 | 1925 |
| 2024-05-08 | 48.08 | $48.28 | 4900 |
| 2024-05-07 | 48.06 | $48.39 | 1700 |
| 2024-05-06 | 48.03 | $48.33 | 2400 |
| 2024-05-03 | 48.00 | $48.29 | 2931 |
| 2024-05-02 | 47.96 | $47.97 | 100 |
| 2024-05-01 | 47.96 | $47.74 | 900 |
| 2024-04-30 | 47.99 | $47.56 | 1400 |
| 2024-04-29 | 48.03 | $47.81 | 1100 |
| 2024-04-26 | 48.06 | $47.62 | 935 |
| 2024-04-25 | 48.10 | $47.78 | 13100 |
| 2024-04-24 | 48.14 | $47.80 | 5100 |
| 2024-04-23 | 48.17 | $48.04 | 1044 |
| 2024-04-22 | 48.19 | $47.87 | 715 |
| 2024-04-19 | 48.22 | $47.77 | 2700 |
| 2024-04-18 | 48.27 | $47.70 | 800 |
| 2024-04-17 | 48.33 | $47.74 | 18205 |
| 2024-04-16 | 48.39 | $47.51 | 3606 |
| 2024-04-15 | 48.48 | $47.72 | 2546 |
| 2024-04-12 | 48.56 | $48.06 | 1800 |
| 2024-04-11 | 48.61 | $47.97 | 2100 |
| 2024-04-10 | 48.68 | $48.04 | 2838 |
| 2024-04-09 | 48.75 | $48.63 | 900 |
| 2024-04-08 | 48.76 | $48.45 | 1700 |
| 2024-04-05 | 48.79 | $48.45 | 5145 |
| 2024-04-04 | 48.83 | $48.66 | 2400 |
| 2024-04-03 | 48.84 | $48.57 | 2723 |
| 2024-04-02 | 48.87 | $48.54 | 2117 |
| 2024-04-01 | 48.91 | $48.59 | 2700 |
| 2024-03-28 | 48.94 | $49.02 | 600 |
| 2024-03-27 | 48.93 | $49.00 | 1100 |
| 2024-03-26 | 48.93 | $48.73 | 61000 |
| 2024-03-25 | 48.95 | $49.00 | 234 |
| 2024-03-22 | 48.94 | $49.09 | 900 |
| 2024-03-21 | 48.93 | $48.93 | 2509 |
| 2024-03-20 | 48.93 | $48.95 | 5417 |
| 2024-03-19 | 48.92 | $48.82 | 600 |
| 2024-03-18 | 48.93 | $48.70 | 5700 |
| 2024-03-15 | 48.96 | $48.77 | 1500 |
| 2024-03-14 | 48.98 | $48.78 | 1500 |
| 2024-03-13 | 49.00 | $49.08 | 1700 |
| 2024-03-12 | 48.99 | $49.11 | 1400 |
| 2024-03-11 | 48.98 | $49.21 | 3600 |
| 2024-03-08 | 48.95 | $49.26 | 2502 |
| 2024-03-07 | 48.92 | $49.23 | 2620 |
| 2024-03-06 | 48.89 | $49.15 | 35941 |
| 2024-03-05 | 48.86 | $49.05 | 900 |
| 2024-03-04 | 48.84 | $48.88 | 2105 |
| 2024-03-01 | 48.84 | $48.95 | 4136 |
| 2024-02-29 | 48.83 | $48.75 | 4217 |
| 2024-02-28 | 48.83 | $48.62 | 1317 |
| 2024-02-27 | 48.86 | $48.57 | 1500 |
| 2024-02-26 | 48.89 | $48.80 | 400 |
| 2024-02-23 | 48.90 | $48.92 | 1618 |
| 2024-02-22 | 48.89 | $48.70 | 1900 |
| 2024-02-21 | 48.92 | $48.63 | 1100 |
| 2024-02-20 | 48.95 | $48.78 | 2500 |
| 2024-02-16 | 48.96 | $48.72 | 4640 |
| 2024-02-15 | 48.99 | $48.84 | 5500 |
| 2024-02-14 | 49.00 | $48.69 | 2900 |
| 2024-02-13 | 49.04 | $48.52 | 2000 |
| 2024-02-12 | 49.09 | $48.94 | 3948 |
| 2024-02-09 | 49.11 | $48.94 | 1207 |
| 2024-02-08 | 49.12 | $48.93 | 1341 |
| 2024-02-07 | 49.14 | $49.07 | 307 |
| 2024-02-06 | 49.15 | $49.13 | 2600 |
| 2024-02-05 | 49.16 | $48.85 | 3025 |
| 2024-02-02 | 49.19 | $49.25 | 8840 |
| 2024-02-01 | 49.18 | $49.71 | 700 |
| 2024-01-31 | 49.12 | $49.29 | 2139 |
| 2024-01-30 | 49.11 | $49.19 | 1847 |
| 2024-01-29 | 49.10 | $49.14 | 6300 |
| 2024-01-26 | 49.09 | $49.04 | 1713 |
| 2024-01-25 | 49.10 | $49.03 | 146 |
| 2024-01-24 | 49.11 | $48.82 | 5000 |
| 2024-01-23 | 49.14 | $48.88 | 700 |
| 2024-01-22 | 49.17 | $49.09 | 65700 |
| 2024-01-19 | 49.17 | $48.97 | 7722 |
| 2024-01-18 | 49.19 | $48.89 | 900 |
| 2024-01-17 | 49.23 | $48.98 | 1647 |
| 2024-01-16 | 49.25 | $49.11 | 46119 |
| 2024-01-12 | 49.27 | $49.47 | 600 |
| 2024-01-11 | 49.25 | $49.44 | 6708 |
| 2024-01-10 | 49.23 | $49.18 | 705 |
| 2024-01-09 | 49.23 | $49.17 | 2712 |
| 2024-01-08 | 49.24 | $49.27 | 6136 |
| 2024-01-05 | 49.23 | $48.99 | 5400 |
| 2024-01-04 | 49.26 | $49.11 | 2209 |
| 2024-01-03 | 49.27 | $49.42 | 4900 |
| 2024-01-02 | 49.26 | $49.23 | 15000 |
| 2023-12-29 | 49.26 | $49.51 | 15146 |
| 2023-12-28 | 49.24 | $49.72 | 6200 |
| 2023-12-27 | 49.18 | $49.91 | 3920 |
| 2023-12-26 | 49.11 | $49.96 | 3600 |
| 2023-12-22 | 49.02 | $49.94 | 7802 |
| 2023-12-21 | 48.92 | $49.93 | 5000 |
| 2023-12-20 | 48.82 | $49.93 | 1106 |
| 2023-12-19 | 48.70 | $49.81 | 3647 |
| 2023-12-18 | 48.58 | $49.65 | 2804 |
| 2023-12-15 | 48.47 | $49.73 | 7600 |
| 2023-12-14 | 48.34 | $49.84 | 5100 |
| 2023-12-13 | 48.18 | $49.25 | 3900 |
| 2023-12-12 | 48.07 | $48.62 | 2500 |
| 2023-12-11 | 48.01 | $48.47 | 4948 |
| 2023-12-08 | 47.96 | $48.51 | 530 |
| 2023-12-07 | 47.90 | $48.77 | 1443 |
| 2023-12-06 | 47.81 | $48.75 | 6542 |
| 2023-12-05 | 47.71 | $48.58 | 1521 |
| 2023-12-04 | 47.62 | $48.30 | 1004 |
| 2023-12-01 | 47.55 | $48.40 | 200 |
| 2023-11-30 | 47.46 | $47.93 | 2000 |
| 2023-11-29 | 47.41 | $48.22 | 1300 |
| 2023-11-28 | 47.32 | $47.91 | 1728 |
| 2023-11-27 | 47.26 | $47.91 | 1500 |
| 2023-11-24 | 47.19 | $47.72 | 1329 |
| 2023-11-22 | 47.13 | $47.81 | 3000 |
| 2023-11-21 | 47.06 | $47.78 | 21710 |
| 2023-11-20 | 46.99 | $47.76 | 500 |
| 2023-11-17 | 46.91 | $47.61 | 200 |
| 2023-11-16 | 46.83 | $47.51 | 242 |
| 2023-11-15 | 46.76 | $47.27 | 2100 |
| 2023-11-14 | 46.71 | $47.55 | 2600 |
| 2023-11-13 | 46.62 | $46.91 | 251 |
| 2023-11-10 | 46.59 | $46.87 | 146 |
| 2023-11-09 | 46.56 | $46.80 | 1117 |
| 2023-11-08 | 46.53 | $47.22 | 241 |
| 2023-11-07 | 46.46 | $47.02 | 838 |
| 2023-11-06 | 46.40 | $46.84 | 300 |
| 2023-11-03 | 46.36 | $47.10 | 600 |
| 2023-11-02 | 46.28 | $46.79 | 326 |
| 2023-11-01 | 46.22 | $46.30 | 117 |
| 2023-10-31 | 46.21 | $45.87 | 935 |
| 2023-10-30 | 46.25 | $45.83 | 500 |
| 2023-10-27 | 46.29 | $45.91 | 600 |
| 2023-10-26 | 46.34 | $46.12 | 447 |
| 2023-10-25 | 46.36 | $45.85 | 910 |
| 2023-10-24 | 46.41 | $46.20 | 108 |
| 2023-10-23 | 46.43 | $46.02 | 838 |
| 2023-10-20 | 46.48 | $45.80 | 518 |
| 2023-10-19 | 46.55 | $45.66 | 721 |
| 2023-10-18 | 46.64 | $45.87 | 100 |
| 2023-10-17 | 46.72 | $46.14 | 100 |
| 2023-10-16 | 46.79 | $46.42 | 223 |
| 2023-10-13 | 46.82 | $46.61 | 400 |
| 2023-10-12 | 46.85 | $46.42 | 125 |
| 2023-10-11 | 46.89 | $46.82 | 100 |
| 2023-10-10 | 46.90 | $46.61 | 8800 |
| 2023-10-09 | 46.93 | $46.53 | 1939 |
| 2023-10-06 | 46.97 | $46.16 | 1322 |
| 2023-10-05 | 47.06 | $46.31 | 400 |
| 2023-10-04 | 47.13 | $46.30 | 700 |
| 2023-10-03 | 47.22 | $46.00 | 1819 |
| 2023-10-02 | 47.35 | $46.42 | 6806 |
| 2023-09-29 | 47.45 | $46.79 | 100 |
| 2023-09-28 | 47.52 | $46.75 | 1100 |
| 2023-09-27 | 47.60 | $46.62 | 623 |
| 2023-09-26 | 47.70 | $46.98 | 1500 |
| 2023-09-25 | 47.78 | $47.08 | 1034 |
| 2023-09-22 | 47.85 | $47.45 | 100 |
| 2023-09-21 | 47.89 | $47.23 | 1841 |
| 2023-09-20 | 47.96 | $47.72 | 1222 |
| 2023-09-19 | 47.99 | $47.73 | 225 |
| 2023-09-18 | 48.02 | $47.83 | 1500 |
| 2023-09-15 | 48.04 | $47.87 | 1200 |
| 2023-09-14 | 48.05 | $47.93 | 100 |
| 2023-09-13 | 48.07 | $48.01 | 149800 |
| 2023-09-12 | 48.07 | $47.92 | 121 |
| 2023-09-11 | 48.09 | $47.88 | 203 |
| 2023-09-08 | 48.11 | $47.96 | 300 |
| 2023-09-07 | 48.13 | $47.91 | 600 |
| 2023-09-06 | 48.15 | $47.79 | 305 |
| 2023-09-05 | 48.19 | $47.81 | 500 |
| 2023-09-01 | 48.23 | $48.11 | 3200 |
| 2023-08-31 | 48.24 | $48.33 | 500 |
| 2023-08-30 | 48.23 | $48.32 | 600 |
| 2023-08-29 | 48.22 | $48.31 | 100 |
| 2023-08-28 | 48.21 | $48.22 | 5300 |
| 2023-08-25 | 48.21 | $48.07 | 3907 |
| 2023-08-24 | 48.22 | $48.06 | 100 |
| 2023-08-23 | 48.24 | $48.20 | 700 |
| 2023-08-22 | 48.25 | $47.71 | 2848 |
| 2023-08-21 | 48.30 | $47.66 | 2000 |
| 2023-08-18 | 48.37 | $47.85 | 700 |
| 2023-08-17 | 48.42 | $47.73 | 337 |
| 2023-08-16 | 48.50 | $47.87 | 936 |
| 2023-08-15 | 48.56 | $48.10 | 1900 |
| 2023-08-14 | 48.61 | $48.15 | 3900 |
| 2023-08-11 | 48.66 | $48.20 | 417 |
| 2023-08-10 | 48.71 | $48.35 | 1800 |
| 2023-08-09 | 48.75 | $48.61 | 800 |
| 2023-08-08 | 48.76 | $48.54 | 100 |
| 2023-08-07 | 48.78 | $48.39 | 148 |
| 2023-08-04 | 48.83 | $48.51 | 400 |
| 2023-08-03 | 48.86 | $48.12 | 1404 |
| 2023-08-02 | 48.94 | $48.43 | 1507 |
| 2023-08-01 | 48.99 | $48.62 | 1304 |
| 2023-07-31 | 49.03 | $48.92 | 340 |
| 2023-07-28 | 49.04 | $48.89 | 1333 |
| 2023-07-27 | 49.06 | $48.66 | 1007 |
| 2023-07-26 | 49.10 | $49.29 | 1200 |
| 2023-07-25 | 49.08 | $49.12 | 1219 |
| 2023-07-24 | 49.08 | $49.19 | 134 |
| 2023-07-21 | 49.06 | $49.23 | 2200 |
| 2023-07-20 | 49.05 | $49.15 | 1900 |
| 2023-07-19 | 49.03 | $49.45 | 1229 |
| 2023-07-18 | 48.99 | $49.35 | 600 |
| 2023-07-17 | 48.95 | $49.17 | 1700 |
| 2023-07-14 | 48.93 | $49.17 | 700 |
| 2023-07-13 | 48.91 | $49.40 | 500 |
| 2023-07-12 | 48.85 | $49.07 | 1000 |
| 2023-07-11 | 48.83 | $48.60 | 1030 |
| 2023-07-10 | 48.85 | $48.47 | 3600 |
| 2023-07-07 | 48.90 | $48.34 | 5000 |
| 2023-07-06 | 48.95 | $48.33 | 6812 |
| 2023-07-05 | 49.02 | $48.65 | 1100 |
| 2023-07-03 | 49.06 | $48.90 | 200 |
| 2023-06-30 | 49.07 | $49.00 | 300 |
| 2023-06-29 | 49.08 | $48.76 | 900 |
| 2023-06-28 | 49.12 | $49.07 | 35132 |
| 2023-06-27 | 49.12 | $49.00 | 1325 |
| 2023-06-26 | 49.13 | $49.23 | 2900 |
| 2023-06-23 | 49.12 | $49.12 | 100 |
| 2023-06-22 | 49.12 | $49.07 | 1100 |
| 2023-06-21 | 49.13 | $49.31 | 1903 |
| 2023-06-20 | 49.11 | $49.29 | 403 |
| 2023-06-16 | 49.09 | $49.21 | 1500 |
| 2023-06-15 | 49.08 | $49.31 | 800 |
| 2023-06-14 | 49.06 | $49.02 | 115 |
| 2023-06-13 | 49.06 | $48.94 | 800 |
| 2023-06-12 | 49.07 | $49.10 | 2000 |
| 2023-06-09 | 49.07 | $48.98 | 1723 |
| 2023-06-08 | 49.08 | $49.07 | 4600 |
| 2023-06-07 | 49.08 | $48.78 | 5345 |
| 2023-06-06 | 49.11 | $49.05 | 8002 |
| 2023-06-05 | 49.12 | $49.00 | 100 |
| 2023-06-02 | 49.13 | $49.07 | 332 |
| 2023-06-01 | 49.14 | $49.20 | 1321 |
| 2023-05-31 | 49.13 | $49.02 | 500 |
| 2023-05-30 | 49.14 | $48.89 | 900 |
| 2023-05-26 | 49.17 | $48.60 | 2100 |
| 2023-05-25 | 49.23 | $48.65 | 600 |
| 2023-05-24 | 49.29 | $48.82 | 213 |
| 2023-05-23 | 49.34 | $48.93 | 2045 |
| 2023-05-22 | 49.38 | $48.93 | 1300 |
| 2023-05-19 | 49.43 | $48.97 | 732 |
| 2023-05-18 | 49.47 | $49.03 | 531 |
| 2023-05-17 | 49.52 | $49.18 | 1900 |
| 2023-05-16 | 49.56 | $49.22 | 3821 |
| 2023-05-15 | 49.59 | $49.40 | 201 |
| 2023-05-12 | 49.61 | $49.52 | 340 |
| 2023-05-11 | 49.62 | $49.71 | 725 |
| 2023-05-10 | 49.61 | $49.60 | 341 |
| 2023-05-09 | 49.61 | $49.32 | 715 |
| 2023-05-08 | 49.64 | $49.40 | 500 |
| 2023-05-05 | 49.67 | $49.59 | 2446 |
| 2023-05-04 | 49.68 | $49.67 | 820 |
| 2023-05-03 | 49.68 | $49.85 | 229 |
| 2023-05-02 | 49.66 | $49.69 | 1206 |
| 2023-05-01 | 49.66 | $49.30 | 521 |
| 2023-04-28 | 49.69 | $49.83 | 300 |
| 2023-04-27 | 49.68 | $49.51 | 500 |
| 2023-04-26 | 49.70 | $49.67 | 800 |
| 2023-04-25 | 49.70 | $50.02 | 422 |
| 2023-04-24 | 49.67 | $49.81 | 1042 |
| 2023-04-21 | 49.65 | $49.62 | 100 |
| 2023-04-20 | 49.66 | $49.63 | 226 |
| 2023-04-19 | 49.66 | $49.52 | 402 |
| 2023-04-18 | 49.67 | $49.63 | 1209 |
| 2023-04-17 | 49.68 | $49.53 | 1100 |
| 2023-04-14 | 49.69 | $49.76 | 3011 |
| 2023-04-13 | 49.69 | $49.96 | 2800 |
| 2023-04-12 | 49.66 | $49.92 | 27124 |
| 2023-04-11 | 49.63 | $49.91 | 3220 |
| 2023-04-10 | 49.60 | $49.81 | 3218 |
| 2023-04-06 | 49.58 | $50.14 | 2618 |
| 2023-04-05 | 49.52 | $50.05 | 2800 |
| 2023-04-04 | 49.46 | $50.02 | 2300 |
| 2023-04-03 | 49.40 | $49.93 | 6241 |
| 2023-03-31 | 49.35 | $49.74 | 29400 |
| 2023-03-30 | 49.31 | $49.40 | 4025 |
| 2023-03-29 | 49.30 | $49.25 | 4920 |
| 2023-03-28 | 49.30 | $49.26 | 34811 |
| 2023-03-27 | 49.31 | $49.26 | 1100 |
| 2023-03-24 | 49.31 | $49.59 | 6841 |
| 2023-03-23 | 49.28 | $49.62 | 12500 |
| 2023-03-22 | 49.25 | $49.62 | 100 |
| 2023-03-21 | 49.21 | $49.34 | 631 |
| 2023-03-20 | 49.19 | $49.29 | 123 |
| 2023-03-17 | 49.18 | $49.41 | 1100 |
| 2023-03-16 | 49.16 | $49.31 | 1900 |
| 2023-03-15 | 49.14 | $49.30 | 1734 |
| 2023-03-14 | 49.13 | $49.13 | 1139 |
| 2023-03-13 | 49.13 | $49.31 | 900 |
| 2023-03-10 | 49.11 | $49.20 | 1030 |
| 2023-03-09 | 49.10 | $48.77 | 1200 |
| 2023-03-08 | 49.13 | $48.81 | 1200 |
| 2023-03-07 | 49.17 | $48.89 | 600 |
| 2023-03-06 | 49.19 | $48.94 | 800 |
| 2023-03-03 | 49.22 | $49.02 | 800 |
| 2023-03-02 | 49.24 | $48.52 | 135 |
| 2023-03-01 | 49.32 | $48.70 | 523 |
| 2023-02-28 | 49.38 | $48.84 | 800 |
| 2023-02-27 | 49.44 | $48.90 | 200 |
| 2023-02-24 | 49.50 | $48.77 | 1438 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
48.95
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.06
Average
49.02
Maximum
50.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.95 | $48.67 | 1668 |
| 2026-07-21 | 49.00 | $48.80 | 8000 |
| 2026-07-20 | 49.03 | $48.83 | 4100 |
| 2026-07-17 | 49.06 | $48.97 | 700 |
| 2026-07-16 | 49.08 | $48.92 | 2811 |
| 2026-07-15 | 49.11 | $48.98 | 3100 |
| 2026-07-14 | 49.13 | $48.89 | 1306 |
| 2026-07-13 | 49.16 | $48.76 | 3700 |
| 2026-07-10 | 49.21 | $48.96 | 2000 |
| 2026-07-09 | 49.24 | $49.01 | 2101 |
| 2026-07-08 | 49.26 | $48.92 | 16037 |
| 2026-07-07 | 49.30 | $49.04 | 10300 |
| 2026-07-06 | 49.32 | $49.40 | 3600 |
| 2026-07-02 | 49.30 | $49.17 | 2619 |
| 2026-07-01 | 49.31 | $49.14 | 3802 |
| 2026-06-30 | 49.32 | $49.28 | 5521 |
| 2026-06-29 | 49.32 | $49.39 | 2200 |
| 2026-06-26 | 49.30 | $49.53 | 4600 |
| 2026-06-25 | 49.27 | $49.51 | 11600 |
| 2026-06-24 | 49.24 | $49.48 | 912 |
| 2026-06-23 | 49.21 | $49.32 | 5721 |
| 2026-06-22 | 49.20 | $49.26 | 3133 |
| 2026-06-18 | 49.19 | $49.34 | 2327 |
| 2026-06-17 | 49.17 | $49.29 | 7100 |
| 2026-06-16 | 49.15 | $49.38 | 2000 |
| 2026-06-15 | 49.12 | $49.29 | 1842 |
| 2026-06-12 | 49.10 | $49.24 | 1500 |
| 2026-06-11 | 49.08 | $49.29 | 3840 |
| 2026-06-10 | 49.06 | $48.95 | 700 |
| 2026-06-09 | 49.07 | $49.04 | 2000 |
| 2026-06-08 | 49.07 | $48.93 | 1100 |
| 2026-06-05 | 49.09 | $48.96 | 4200 |
| 2026-06-04 | 49.10 | $49.18 | 2900 |
| 2026-06-03 | 49.10 | $49.10 | 509 |
| 2026-06-02 | 49.10 | $49.19 | 1935 |
| 2026-06-01 | 49.09 | $49.16 | 7628 |
| 2026-05-29 | 49.09 | $49.20 | 4710 |
| 2026-05-28 | 49.08 | $49.16 | 1900 |
| 2026-05-27 | 49.08 | $49.24 | 1200 |
| 2026-05-26 | 49.07 | $49.23 | 2925 |
| 2026-05-22 | 49.06 | $49.06 | 1600 |
| 2026-05-21 | 49.07 | $48.96 | 618 |
| 2026-05-20 | 49.10 | $48.93 | 3900 |
| 2026-05-19 | 49.13 | $48.63 | 4300 |
| 2026-05-18 | 49.19 | $48.84 | 1308 |
| 2026-05-15 | 49.24 | $48.80 | 4000 |
| 2026-05-14 | 49.30 | $49.18 | 2300 |
| 2026-05-13 | 49.32 | $49.13 | 8501 |
| 2026-05-12 | 49.34 | $49.17 | 2541 |
| 2026-05-11 | 49.37 | $49.31 | 2932 |
| 2026-05-08 | 49.39 | $49.42 | 707 |
| 2026-05-07 | 49.39 | $49.26 | 1600 |
| 2026-05-06 | 49.41 | $49.43 | 1100 |
| 2026-05-05 | 49.42 | $49.21 | 2000 |
| 2026-05-04 | 49.44 | $49.08 | 8000 |
| 2026-05-01 | 49.48 | $49.27 | 6400 |
| 2026-04-30 | 49.50 | $49.20 | 8136 |
| 2026-04-29 | 49.53 | $49.12 | 14701 |
| 2026-04-28 | 49.57 | $49.51 | 2100 |
| 2026-04-27 | 49.56 | $49.56 | 4100 |
| 2026-04-24 | 49.55 | $49.62 | 600 |
| 2026-04-23 | 49.53 | $49.58 | 5230 |
| 2026-04-22 | 49.51 | $49.62 | 619 |
| 2026-04-21 | 49.49 | $49.63 | 2400 |
| 2026-04-20 | 49.46 | $49.73 | 2400 |
| 2026-04-17 | 49.42 | $49.74 | 3800 |
| 2026-04-16 | 49.38 | $49.50 | 1000 |
| 2026-04-15 | 49.36 | $49.61 | 4332 |
| 2026-04-14 | 49.32 | $49.70 | 1000 |
| 2026-04-13 | 49.28 | $49.54 | 3600 |
| 2026-04-10 | 49.26 | $49.43 | 1500 |
| 2026-04-09 | 49.24 | $49.49 | 1700 |
| 2026-04-08 | 49.21 | $49.52 | 2000 |
| 2026-04-07 | 49.19 | $49.29 | 1500 |
| 2026-04-06 | 49.19 | $49.27 | 2900 |
| 2026-04-02 | 49.19 | $49.23 | 2539 |
| 2026-04-01 | 49.20 | $49.22 | 1400 |
| 2026-03-31 | 49.22 | $49.15 | 2500 |
| 2026-03-30 | 49.25 | $48.93 | 2715 |
| 2026-03-27 | 49.30 | $48.78 | 5100 |
| 2026-03-26 | 49.38 | $48.98 | 3300 |
| 2026-03-25 | 49.44 | $49.32 | 1300 |
| 2026-03-24 | 49.47 | $49.06 | 4600 |
| 2026-03-23 | 49.54 | $49.27 | 2418 |
| 2026-03-20 | 49.59 | $49.05 | 7100 |
| 2026-03-19 | 49.66 | $49.49 | 1637 |
| 2026-03-18 | 49.70 | $49.36 | 1449 |
| 2026-03-17 | 49.75 | $49.57 | 4941 |
| 2026-03-16 | 49.79 | $49.41 | 4619 |
| 2026-03-13 | 49.85 | $49.16 | 6336 |
| 2026-03-12 | 49.93 | $49.36 | 8323 |
| 2026-03-11 | 50.00 | $49.52 | 6400 |
| 2026-03-10 | 50.05 | $49.76 | 7100 |
| 2026-03-09 | 50.09 | $49.92 | 5236 |
| 2026-03-06 | 50.10 | $49.70 | 4715 |
| 2026-03-05 | 50.14 | $49.83 | 3120 |
| 2026-03-04 | 50.16 | $50.02 | 1124 |
| 2026-03-03 | 50.16 | $50.24 | 8000 |
| 2026-03-02 | 50.14 | $50.07 | 6825 |
| 2026-02-27 | 50.13 | $50.28 | 3238 |
| 2026-02-26 | 50.10 | $50.19 | 800 |
| 2026-02-25 | 50.08 | $50.29 | 4100 |
| 2026-02-24 | 50.04 | $50.31 | 2400 |
| 2026-02-23 | 50.00 | $50.29 | 14400 |
| 2026-02-20 | 49.96 | $50.26 | 3306 |
| 2026-02-19 | 49.92 | $50.17 | 1100 |
| 2026-02-18 | 49.88 | $50.22 | 14010 |
| 2026-02-17 | 49.84 | $50.22 | 3941 |
| 2026-02-13 | 49.80 | $50.19 | 4300 |
| 2026-02-12 | 49.75 | $50.04 | 4649 |
| 2026-02-11 | 49.72 | $49.85 | 1926 |
| 2026-02-10 | 49.71 | $49.93 | 3500 |
| 2026-02-09 | 49.69 | $49.79 | 8100 |
| 2026-02-06 | 49.68 | $49.70 | 2115 |
| 2026-02-05 | 49.68 | $49.72 | 24146 |
| 2026-02-04 | 49.67 | $49.55 | 12100 |
| 2026-02-03 | 49.69 | $49.58 | 8639 |
| 2026-02-02 | 49.70 | $49.55 | 4420 |
| 2026-01-30 | 49.71 | $49.57 | 7700 |
| 2026-01-29 | 49.72 | $49.63 | 3500 |
| 2026-01-28 | 49.72 | $49.74 | 7900 |
| 2026-01-27 | 49.72 | $49.87 | 4407 |
| 2026-01-26 | 49.70 | $49.85 | 4203 |
| 2026-01-23 | 49.69 | $49.77 | 2622 |
| 2026-01-22 | 49.68 | $49.74 | 2212 |
| 2026-01-21 | 49.68 | $49.68 | 5801 |
| 2026-01-20 | 49.69 | $49.54 | 5645 |
| 2026-01-16 | 49.70 | $49.69 | 9443 |
| 2026-01-15 | 49.71 | $49.80 | 6900 |
| 2026-01-14 | 49.70 | $49.79 | 12827 |
| 2026-01-13 | 49.70 | $49.69 | 6100 |
| 2026-01-12 | 49.71 | $49.73 | 10000 |
| 2026-01-09 | 49.71 | $49.65 | 2900 |
| 2026-01-08 | 49.72 | $49.63 | 5300 |
| 2026-01-07 | 49.73 | $49.67 | 9600 |
| 2026-01-06 | 49.74 | $49.64 | 8718 |
| 2026-01-05 | 49.76 | $49.60 | 10200 |
| 2026-01-02 | 49.78 | $49.43 | 3131 |
| 2025-12-31 | 49.82 | $49.52 | 5300 |
| 2025-12-30 | 49.85 | $49.59 | 2249 |
| 2025-12-29 | 49.88 | $49.99 | 2233 |
| 2025-12-26 | 49.87 | $49.93 | 2200 |
| 2025-12-24 | 49.86 | $49.94 | 320 |
| 2025-12-23 | 49.86 | $49.90 | 1600 |
| 2025-12-22 | 49.86 | $49.87 | 5400 |
| 2025-12-19 | 49.87 | $49.82 | 58813 |
| 2025-12-18 | 49.88 | $49.90 | 2013 |
| 2025-12-17 | 49.88 | $49.80 | 1203 |
| 2025-12-16 | 49.89 | $49.89 | 6000 |
| 2025-12-15 | 49.89 | $49.81 | 7831 |
| 2025-12-12 | 49.91 | $49.70 | 637 |
| 2025-12-11 | 49.93 | $49.86 | 3400 |
| 2025-12-10 | 49.94 | $49.88 | 1723 |
| 2025-12-09 | 49.94 | $49.76 | 2008 |
| 2025-12-08 | 49.96 | $49.77 | 12800 |
| 2025-12-05 | 49.98 | $49.80 | 1420 |
| 2025-12-04 | 50.00 | $49.93 | 3149 |
| 2025-12-03 | 50.01 | $50.09 | 2838 |
| 2025-12-02 | 50.00 | $49.93 | 1249 |
| 2025-12-01 | 50.00 | $49.95 | 5600 |
| 2025-11-28 | 50.00 | $50.10 | 1800 |
| 2025-11-26 | 49.99 | $50.17 | 4044 |
| 2025-11-25 | 49.97 | $50.25 | 1834 |
| 2025-11-24 | 49.95 | $50.16 | 145900 |
| 2025-11-21 | 49.93 | $49.97 | 5700 |
| 2025-11-20 | 49.94 | $49.86 | 527 |
| 2025-11-19 | 49.96 | $49.78 | 1903 |
| 2025-11-18 | 49.99 | $49.85 | 1400 |
| 2025-11-17 | 50.01 | $49.82 | 1300 |
| 2025-11-14 | 50.04 | $49.79 | 1348 |
| 2025-11-13 | 50.08 | $49.92 | 1240 |
| 2025-11-12 | 50.10 | $50.15 | 2800 |
| 2025-11-11 | 50.11 | $50.14 | 1000 |
| 2025-11-10 | 50.11 | $50.00 | 2819 |
| 2025-11-07 | 50.13 | $50.00 | 3446 |
| 2025-11-06 | 50.15 | $49.96 | 4642 |
| 2025-11-05 | 50.17 | $49.76 | 4143 |
| 2025-11-04 | 50.21 | $49.92 | 1400 |
| 2025-11-03 | 50.24 | $49.90 | 2132 |
| 2025-10-31 | 50.27 | $49.99 | 2800 |
| 2025-10-30 | 50.29 | $49.97 | 2100 |
| 2025-10-29 | 50.31 | $50.27 | 1300 |
| 2025-10-28 | 50.30 | $50.55 | 1220 |
| 2025-10-27 | 50.26 | $50.53 | 2833 |
| 2025-10-24 | 50.23 | $50.46 | 8922 |
| 2025-10-23 | 50.19 | $50.36 | 2239 |
| 2025-10-22 | 50.17 | $50.44 | 1400 |
| 2025-10-21 | 50.13 | $50.43 | 2739 |
| 2025-10-20 | 50.09 | $50.36 | 1902 |
| 2025-10-17 | 50.06 | $50.27 | 2702 |
| 2025-10-16 | 50.04 | $50.34 | 634 |
| 2025-10-15 | 50.01 | $50.23 | 2035 |
| 2025-10-14 | 49.99 | $50.21 | 800 |
| 2025-10-13 | 49.97 | $50.08 | 2300 |
| 2025-10-10 | 49.97 | $49.90 | 2535 |
| 2025-10-09 | 49.99 | $49.79 | 800 |
| 2025-10-08 | 50.01 | $49.90 | 1000 |
| 2025-10-07 | 50.03 | $49.93 | 1800 |
| 2025-10-06 | 50.05 | $49.86 | 6900 |
| 2025-10-03 | 50.07 | $50.03 | 1446 |
| 2025-10-02 | 50.08 | $50.05 | 1336 |
| 2025-10-01 | 50.09 | $49.96 | 8900 |
| 2025-09-30 | 50.10 | $50.01 | 2400 |
| 2025-09-29 | 50.10 | $49.96 | 1200 |
| 2025-09-26 | 50.10 | $49.98 | 333 |
| 2025-09-25 | 50.10 | $49.95 | 2200 |
| 2025-09-24 | 50.10 | $50.08 | 500 |
| 2025-09-23 | 50.09 | $50.17 | 800 |
| 2025-09-22 | 50.07 | $50.10 | 214 |
| 2025-09-19 | 50.04 | $50.13 | 1246 |
| 2025-09-18 | 50.01 | $50.11 | 906 |
| 2025-09-17 | 49.98 | $50.23 | 3227 |
| 2025-09-16 | 49.94 | $50.37 | 327 |
| 2025-09-15 | 49.87 | $50.35 | 2000 |
| 2025-09-12 | 49.81 | $50.23 | 1825 |
| 2025-09-11 | 49.74 | $50.32 | 2400 |
| 2025-09-10 | 49.67 | $50.15 | 5936 |
| 2025-09-09 | 49.61 | $50.07 | 2500 |
| 2025-09-08 | 49.55 | $50.09 | 1200 |
| 2025-09-05 | 49.49 | $49.96 | 500 |
| 2025-09-04 | 49.44 | $49.67 | 1125 |
| 2025-09-03 | 49.41 | $49.47 | 2600 |
| 2025-09-02 | 49.41 | $49.31 | 1924 |
| 2025-08-29 | 49.42 | $49.43 | 1726 |
| 2025-08-28 | 49.41 | $49.46 | 800 |
| 2025-08-27 | 49.41 | $49.56 | 441 |
| 2025-08-26 | 49.39 | $49.54 | 7300 |
| 2025-08-25 | 49.37 | $49.45 | 1817 |
| 2025-08-22 | 49.36 | $49.54 | 2509 |
| 2025-08-21 | 49.34 | $49.24 | 4300 |
| 2025-08-20 | 49.34 | $49.34 | 2900 |
| 2025-08-19 | 49.34 | $49.36 | 3800 |
| 2025-08-18 | 49.33 | $49.23 | 2125 |
| 2025-08-15 | 49.34 | $49.29 | 1100 |
| 2025-08-14 | 49.33 | $49.35 | 2100 |
| 2025-08-13 | 49.32 | $49.60 | 2500 |
| 2025-08-12 | 49.29 | $49.36 | 815 |
| 2025-08-11 | 49.27 | $49.31 | 500 |
| 2025-08-08 | 49.25 | $49.34 | 1021 |
| 2025-08-07 | 49.23 | $49.38 | 800 |
| 2025-08-06 | 49.21 | $49.41 | 2500 |
| 2025-08-05 | 49.18 | $49.44 | 1000 |
| 2025-08-04 | 49.15 | $49.50 | 3700 |
| 2025-08-01 | 49.11 | $49.39 | 1605 |
| 2025-07-31 | 49.07 | $49.01 | 1824 |
| 2025-07-30 | 49.08 | $49.01 | 1600 |
| 2025-07-29 | 49.08 | $49.34 | 1444 |
| 2025-07-28 | 49.06 | $49.09 | 4644 |
| 2025-07-25 | 49.06 | $49.20 | 1012 |
| 2025-07-24 | 49.04 | $49.14 | 2444 |
| 2025-07-23 | 49.04 | $49.17 | 2800 |
| 2025-07-22 | 49.03 | $49.24 | 1800 |
| 2025-07-21 | 49.01 | $49.15 | 3219 |
| 2025-07-18 | 49.01 | $48.94 | 231 |
| 2025-07-17 | 49.02 | $48.88 | 4646 |
| 2025-07-16 | 49.03 | $48.80 | 945 |
| 2025-07-15 | 49.05 | $48.71 | 3206 |
| 2025-07-14 | 49.09 | $48.94 | 3800 |
| 2025-07-11 | 49.10 | $48.93 | 500 |
| 2025-07-10 | 49.10 | $49.11 | 1116 |
| 2025-07-09 | 49.10 | $49.21 | 1124 |
| 2025-07-08 | 49.07 | $48.95 | 3925 |
| 2025-07-07 | 49.07 | $49.01 | 2000 |
| 2025-07-03 | 49.07 | $49.18 | 13400 |
| 2025-07-02 | 49.04 | $49.24 | 1100 |
| 2025-07-01 | 49.01 | $49.30 | 5600 |
| 2025-06-30 | 48.96 | $49.27 | 1200 |
| 2025-06-27 | 48.92 | $49.03 | 1700 |
| 2025-06-26 | 48.89 | $49.34 | 703 |
| 2025-06-25 | 48.83 | $49.19 | 748 |
| 2025-06-24 | 48.79 | $49.16 | 2100 |
| 2025-06-23 | 48.74 | $49.03 | 1804 |
| 2025-06-20 | 48.70 | $48.90 | 3400 |
| 2025-06-18 | 48.67 | $48.82 | 2000 |
| 2025-06-17 | 48.65 | $48.75 | 742 |
| 2025-06-16 | 48.63 | $48.71 | 500 |
| 2025-06-13 | 48.61 | $48.73 | 700 |
| 2025-06-12 | 48.60 | $48.95 | 926 |
| 2025-06-11 | 48.56 | $48.76 | 1900 |
| 2025-06-10 | 48.53 | $48.62 | 2645 |
| 2025-06-09 | 48.52 | $48.55 | 2910 |
| 2025-06-06 | 48.51 | $48.44 | 1900 |
| 2025-06-05 | 48.52 | $48.68 | 1200 |
| 2025-06-04 | 48.50 | $48.81 | 1728 |
| 2025-06-03 | 48.46 | $48.47 | 1126 |
| 2025-06-02 | 48.46 | $48.47 | 1301 |
| 2025-05-30 | 48.46 | $48.55 | 1738 |
| 2025-05-29 | 48.46 | $48.50 | 700 |
| 2025-05-28 | 48.46 | $48.50 | 1048 |
| 2025-05-27 | 48.46 | $48.62 | 1300 |
| 2025-05-23 | 48.45 | $48.38 | 2638 |
| 2025-05-22 | 48.47 | $48.26 | 800 |
| 2025-05-21 | 48.50 | $48.19 | 2236 |
| 2025-05-20 | 48.54 | $48.50 | 2035 |
| 2025-05-19 | 48.54 | $48.59 | 3017 |
| 2025-05-16 | 48.54 | $48.59 | 3118 |
| 2025-05-15 | 48.54 | $48.51 | 912 |
| 2025-05-14 | 48.54 | $48.29 | 1608 |
| 2025-05-13 | 48.56 | $48.48 | 1600 |
| 2025-05-12 | 48.57 | $48.41 | 5012 |
| 2025-05-09 | 48.58 | $48.46 | 1000 |
| 2025-05-08 | 48.58 | $48.41 | 1525 |
| 2025-05-07 | 48.59 | $48.61 | 903 |
| 2025-05-06 | 48.57 | $48.54 | 1843 |
| 2025-05-05 | 48.57 | $48.51 | 500 |
| 2025-05-02 | 48.56 | $48.55 | 1700 |
| 2025-05-01 | 48.56 | $48.61 | 1110 |
| 2025-04-30 | 48.55 | $48.85 | 1727 |
| 2025-04-29 | 48.52 | $48.96 | 600 |
| 2025-04-28 | 48.48 | $49.00 | 7812 |
| 2025-04-25 | 48.44 | $48.88 | 2549 |
| 2025-04-24 | 48.41 | $48.74 | 1118 |
| 2025-04-23 | 48.39 | $48.34 | 2400 |
| 2025-04-22 | 48.41 | $48.24 | 3846 |
| 2025-04-21 | 48.44 | $48.19 | 1031 |
| 2025-04-17 | 48.48 | $48.42 | 1000 |
| 2025-04-16 | 48.50 | $48.40 | 400 |
| 2025-04-15 | 48.53 | $48.28 | 307 |
| 2025-04-14 | 48.57 | $48.16 | 1607 |
| 2025-04-11 | 48.63 | $47.97 | 5022 |
| 2025-04-10 | 48.71 | $48.04 | 2702 |
| 2025-04-09 | 48.78 | $48.35 | 4401 |
| 2025-04-08 | 48.83 | $48.17 | 1400 |
| 2025-04-07 | 48.90 | $48.46 | 20700 |
| 2025-04-04 | 48.94 | $49.00 | 8900 |
| 2025-04-03 | 48.93 | $49.27 | 2520 |
| 2025-04-02 | 48.89 | $49.06 | 2300 |
| 2025-04-01 | 48.87 | $49.08 | 2400 |
| 2025-03-31 | 48.85 | $48.89 | 2700 |
| 2025-03-28 | 48.85 | $48.75 | 1600 |
| 2025-03-27 | 48.87 | $48.67 | 1200 |
| 2025-03-26 | 48.90 | $48.76 | 1530 |
| 2025-03-25 | 48.91 | $48.92 | 900 |
| 2025-03-24 | 48.92 | $48.84 | 3000 |
| 2025-03-21 | 48.93 | $48.96 | 3300 |
| 2025-03-20 | 48.93 | $49.09 | 2802 |
| 2025-03-19 | 48.92 | $49.01 | 1800 |
| 2025-03-18 | 48.91 | $48.91 | 3845 |
| 2025-03-17 | 48.91 | $48.85 | 2131 |
| 2025-03-14 | 48.92 | $48.70 | 1900 |
| 2025-03-13 | 48.93 | $48.75 | 3243 |
| 2025-03-12 | 48.94 | $48.74 | 4201 |
| 2025-03-11 | 48.95 | $48.90 | 3000 |
| 2025-03-10 | 48.95 | $48.96 | 3712 |
| 2025-03-07 | 48.93 | $48.82 | 4000 |
| 2025-03-06 | 48.93 | $48.86 | 2427 |
| 2025-03-05 | 48.93 | $49.02 | 3001 |
| 2025-03-04 | 48.91 | $49.15 | 1700 |
| 2025-03-03 | 48.87 | $49.23 | 5016 |
| 2025-02-28 | 48.82 | $49.22 | 4400 |
| 2025-02-27 | 48.76 | $48.98 | 818 |
| 2025-02-26 | 48.73 | $49.31 | 24201 |
| 2025-02-25 | 48.66 | $49.21 | 1200 |
| 2025-02-24 | 48.60 | $48.87 | 4400 |
| 2025-02-21 | 48.57 | $48.79 | 28647 |
| 2025-02-20 | 48.54 | $48.67 | 1802 |
| 2025-02-19 | 48.52 | $48.53 | 6300 |
| 2025-02-18 | 48.52 | $48.53 | 5010 |
| 2025-02-14 | 48.51 | $48.70 | 2304 |
| 2025-02-13 | 48.48 | $48.50 | 900 |
| 2025-02-12 | 48.48 | $48.20 | 2000 |
| 2025-02-11 | 48.49 | $48.50 | 34800 |
| 2025-02-10 | 48.48 | $48.52 | 4632 |
| 2025-02-07 | 48.46 | $48.64 | 1600 |
| 2025-02-06 | 48.42 | $48.78 | 1911 |
| 2025-02-05 | 48.37 | $48.84 | 3500 |
| 2025-02-04 | 48.31 | $48.51 | 1700 |
| 2025-02-03 | 48.28 | $48.36 | 1300 |
| 2025-01-31 | 48.26 | $48.31 | 1800 |
| 2025-01-30 | 48.24 | $48.41 | 4700 |
| 2025-01-29 | 48.21 | $48.47 | 2400 |
| 2025-01-28 | 48.18 | $48.43 | 9703 |
| 2025-01-27 | 48.15 | $48.55 | 84200 |
| 2025-01-24 | 48.10 | $48.32 | 51124 |
| 2025-01-23 | 48.08 | $48.21 | 1611 |
| 2025-01-22 | 48.07 | $48.37 | 4503 |
| 2025-01-21 | 48.05 | $48.42 | 2905 |
| 2025-01-17 | 48.02 | $48.26 | 4500 |
| 2025-01-16 | 48.01 | $48.19 | 1200 |
| 2025-01-15 | 48.00 | $48.08 | 3143 |
| 2025-01-14 | 48.02 | $47.65 | 1343 |
| 2025-01-13 | 48.08 | $47.61 | 600 |
| 2025-01-10 | 48.15 | $47.63 | 3600 |
| 2025-01-08 | 48.23 | $47.92 | 2900 |
| 2025-01-07 | 48.29 | $47.87 | 2900 |
| 2025-01-06 | 48.36 | $48.11 | 1327 |
| 2025-01-03 | 48.42 | $48.12 | 4100 |
| 2025-01-02 | 48.48 | $48.08 | 5100 |
| 2024-12-31 | 48.55 | $48.08 | 3500 |
| 2024-12-30 | 48.63 | $48.12 | 8300 |
| 2024-12-27 | 48.71 | $48.26 | 3339 |
| 2024-12-26 | 48.78 | $48.34 | 2100 |
| 2024-12-24 | 48.85 | $48.30 | 4208 |
| 2024-12-23 | 48.92 | $48.28 | 11700 |
| 2024-12-20 | 49.00 | $48.49 | 2648 |
| 2024-12-19 | 49.07 | $48.28 | 1602 |
| 2024-12-18 | 49.15 | $48.41 | 12300 |
| 2024-12-17 | 49.23 | $48.92 | 5334 |
| 2024-12-16 | 49.25 | $48.93 | 2337 |
| 2024-12-13 | 49.28 | $48.91 | 2415 |
| 2024-12-12 | 49.30 | $49.12 | 2541 |
| 2024-12-11 | 49.31 | $49.27 | 1800 |
| 2024-12-10 | 49.30 | $49.41 | 4403 |
| 2024-12-09 | 49.27 | $49.49 | 31835 |
| 2024-12-06 | 49.23 | $49.62 | 2013 |
| 2024-12-05 | 49.18 | $49.50 | 3700 |
| 2024-12-04 | 49.14 | $49.46 | 4628 |
| 2024-12-03 | 49.09 | $49.32 | 5200 |
| 2024-12-02 | 49.06 | $49.40 | 16932 |
| 2024-11-29 | 49.02 | $49.43 | 3432 |
| 2024-11-27 | 48.98 | $49.26 | 4000 |
| 2024-11-26 | 48.95 | $49.27 | 4800 |
| 2024-11-25 | 48.92 | $49.31 | 1800 |
| 2024-11-22 | 48.88 | $48.84 | 1700 |
| 2024-11-21 | 48.89 | $48.87 | 1724 |
| 2024-11-20 | 48.90 | $48.82 | 5408 |
| 2024-11-19 | 48.92 | $48.94 | 1900 |
| 2024-11-18 | 48.93 | $48.82 | 1900 |
| 2024-11-15 | 48.95 | $48.74 | 5606 |
| 2024-11-14 | 48.98 | $48.75 | 5631 |
| 2024-11-13 | 49.02 | $48.72 | 2436 |
| 2024-11-12 | 49.07 | $48.81 | 10924 |
| 2024-11-11 | 49.11 | $49.06 | 2243 |
| 2024-11-08 | 49.13 | $49.17 | 4400 |
| 2024-11-07 | 49.14 | $49.09 | 4900 |
| 2024-11-06 | 49.17 | $48.71 | 4000 |
| 2024-11-05 | 49.23 | $49.09 | 2526 |
| 2024-11-04 | 49.26 | $48.94 | 2800 |
| 2024-11-01 | 49.31 | $48.81 | 8300 |
| 2024-10-31 | 49.38 | $49.04 | 5300 |
| 2024-10-30 | 49.43 | $49.06 | 6131 |
| 2024-10-29 | 49.48 | $49.23 | 13800 |
| 2024-10-28 | 49.53 | $49.15 | 13409 |
| 2024-10-25 | 49.59 | $49.24 | 8400 |
| 2024-10-24 | 49.64 | $49.39 | 6419 |
| 2024-10-23 | 49.69 | $49.19 | 1718 |
| 2024-10-22 | 49.76 | $49.33 | 2630 |
| 2024-10-21 | 49.83 | $49.40 | 4800 |
| 2024-10-18 | 49.90 | $49.77 | 7100 |
| 2024-10-17 | 49.93 | $49.70 | 4900 |
| 2024-10-16 | 49.97 | $49.85 | 5018 |
| 2024-10-15 | 50.01 | $49.85 | 5100 |
| 2024-10-14 | 50.05 | $49.66 | 2003 |
| 2024-10-11 | 50.11 | $49.64 | 3913 |
| 2024-10-10 | 50.18 | $49.60 | 3800 |
| 2024-10-09 | 50.26 | $49.64 | 1022 |
| 2024-10-08 | 50.34 | $49.77 | 6349 |
| 2024-10-07 | 50.41 | $49.81 | 6800 |
| 2024-10-04 | 50.48 | $49.92 | 6647 |
| 2024-10-03 | 50.55 | $50.25 | 14129 |
| 2024-10-02 | 50.58 | $50.43 | 4312 |
| 2024-10-01 | 50.59 | $50.57 | 28644 |
| 2024-09-30 | 50.59 | $50.42 | 6002 |
| 2024-09-27 | 50.60 | $50.48 | 7800 |
| 2024-09-26 | 50.61 | $50.54 | 14435 |
| 2024-09-25 | 50.60 | $50.53 | 23800 |
| 2024-09-24 | 50.59 | $50.68 | 7410 |
| 2024-09-23 | 50.57 | $50.57 | 10433 |
| 2024-09-20 | 50.56 | $50.68 | 5300 |
| 2024-09-19 | 50.53 | $50.63 | 5000 |
| 2024-09-18 | 50.51 | $50.64 | 7119 |
| 2024-09-17 | 50.48 | $50.83 | 10745 |
| 2024-09-16 | 50.43 | $50.89 | 25900 |
| 2024-09-13 | 50.38 | $50.74 | 5929 |
| 2024-09-12 | 50.33 | $50.61 | 4949 |
| 2024-09-11 | 50.29 | $50.62 | 6300 |
| 2024-09-10 | 50.25 | $50.59 | 4248 |
| 2024-09-09 | 50.20 | $50.46 | 4120 |
| 2024-09-06 | 50.17 | $50.45 | 6134 |
| 2024-09-05 | 50.13 | $50.49 | 3600 |
| 2024-09-04 | 50.08 | $50.29 | 2900 |
| 2024-09-03 | 50.04 | $50.00 | 7300 |
| 2024-08-30 | 50.04 | $49.83 | 2700 |
| 2024-08-29 | 50.05 | $49.94 | 2236 |
| 2024-08-28 | 50.05 | $50.15 | 3804 |
| 2024-08-27 | 50.02 | $50.26 | 49500 |
| 2024-08-26 | 49.98 | $50.25 | 6900 |
| 2024-08-23 | 49.93 | $50.25 | 4700 |
| 2024-08-22 | 49.88 | $50.07 | 7700 |
| 2024-08-21 | 49.84 | $50.28 | 8900 |
| 2024-08-20 | 49.77 | $50.22 | 7000 |
| 2024-08-19 | 49.70 | $50.13 | 5400 |
| 2024-08-16 | 49.64 | $49.97 | 3739 |
| 2024-08-15 | 49.59 | $49.83 | 7900 |
| 2024-08-14 | 49.54 | $50.05 | 11700 |
| 2024-08-13 | 49.48 | $49.85 | 6700 |
| 2024-08-12 | 49.42 | $49.72 | 12100 |
| 2024-08-09 | 49.38 | $49.61 | 2700 |
| 2024-08-08 | 49.35 | $49.40 | 16200 |
| 2024-08-07 | 49.33 | $49.41 | 3200 |
| 2024-08-06 | 49.31 | $49.58 | 9400 |
| 2024-08-05 | 49.28 | $49.94 | 13805 |
| 2024-08-02 | 49.20 | $49.95 | 15300 |
| 2024-08-01 | 49.11 | $49.41 | 11229 |
| 2024-07-31 | 49.07 | $49.33 | 25531 |
| 2024-07-30 | 49.04 | $49.05 | 4600 |
| 2024-07-29 | 49.02 | $49.16 | 25000 |
| 2024-07-26 | 48.99 | $49.17 | 11200 |
| 2024-07-25 | 48.96 | $48.92 | 700 |
| 2024-07-24 | 48.95 | $48.83 | 7400 |
| 2024-07-23 | 48.95 | $49.02 | 4200 |
| 2024-07-22 | 48.93 | $49.00 | 1000 |
| 2024-07-19 | 48.91 | $48.96 | 2400 |
| 2024-07-18 | 48.90 | $49.09 | 1400 |
| 2024-07-17 | 48.87 | $49.36 | 5600 |
| 2024-07-16 | 48.82 | $49.28 | 2900 |
| 2024-07-15 | 48.77 | $49.06 | 6232 |
| 2024-07-12 | 48.74 | $49.17 | 3939 |
| 2024-07-11 | 48.69 | $49.12 | 7324 |
| 2024-07-10 | 48.65 | $48.81 | 2019 |
| 2024-07-09 | 48.64 | $48.69 | 3500 |
| 2024-07-08 | 48.63 | $48.79 | 5000 |
| 2024-07-05 | 48.62 | $48.81 | 1513 |
| 2024-07-03 | 48.61 | $48.52 | 1900 |
| 2024-07-02 | 48.62 | $48.23 | 22000 |
| 2024-07-01 | 48.66 | $48.01 | 6400 |
| 2024-06-28 | 48.72 | $48.30 | 16623 |
| 2024-06-27 | 48.76 | $48.62 | 7532 |
| 2024-06-26 | 48.76 | $48.70 | 2600 |
| 2024-06-25 | 48.75 | $48.96 | 2314 |
| 2024-06-24 | 48.71 | $48.91 | 300 |
| 2024-06-21 | 48.68 | $48.87 | 1400 |
| 2024-06-20 | 48.65 | $48.92 | 1800 |
| 2024-06-18 | 48.61 | $48.96 | 1347 |
| 2024-06-17 | 48.57 | $48.80 | 1700 |
| 2024-06-14 | 48.54 | $48.90 | 2117 |
| 2024-06-13 | 48.51 | $48.83 | 3000 |
| 2024-06-12 | 48.47 | $48.71 | 4800 |
| 2024-06-11 | 48.45 | $48.45 | 3147 |
| 2024-06-10 | 48.46 | $48.26 | 3300 |
| 2024-06-07 | 48.48 | $48.38 | 5243 |
| 2024-06-06 | 48.49 | $48.80 | 3800 |
| 2024-06-05 | 48.45 | $48.76 | 3746 |
| 2024-06-04 | 48.42 | $48.63 | 1300 |
| 2024-06-03 | 48.40 | $48.49 | 1440 |
| 2024-05-31 | 48.40 | $48.23 | 4900 |
| 2024-05-30 | 48.41 | $48.02 | 1000 |
| 2024-05-29 | 48.45 | $48.03 | 6411 |
| 2024-05-28 | 48.48 | $48.26 | 5800 |
| 2024-05-24 | 48.49 | $48.53 | 1000 |
| 2024-05-23 | 48.46 | $48.44 | 3500 |
| 2024-05-22 | 48.45 | $48.59 | 17947 |
| 2024-05-21 | 48.41 | $48.66 | 8800 |
| 2024-05-20 | 48.37 | $48.59 | 900 |
| 2024-05-17 | 48.33 | $48.59 | 2100 |
| 2024-05-16 | 48.28 | $48.76 | 2900 |
| 2024-05-15 | 48.21 | $48.79 | 4700 |
| 2024-05-14 | 48.14 | $48.42 | 1700 |
| 2024-05-13 | 48.10 | $48.33 | 2120 |
| 2024-05-10 | 48.06 | $48.33 | 500 |
| 2024-05-09 | 48.02 | $48.40 | 1925 |
| 2024-05-08 | 47.97 | $48.28 | 4900 |
| 2024-05-07 | 47.93 | $48.39 | 1700 |
| 2024-05-06 | 47.89 | $48.33 | 2400 |
| 2024-05-03 | 47.85 | $48.29 | 2931 |
| 2024-05-02 | 47.81 | $47.97 | 100 |
| 2024-05-01 | 47.81 | $47.74 | 900 |
| 2024-04-30 | 47.83 | $47.56 | 1400 |
| 2024-04-29 | 47.88 | $47.81 | 1100 |
| 2024-04-26 | 47.90 | $47.62 | 935 |
| 2024-04-25 | 47.95 | $47.78 | 13100 |
| 2024-04-24 | 47.99 | $47.80 | 5100 |
| 2024-04-23 | 48.04 | $48.04 | 1044 |
| 2024-04-22 | 48.06 | $47.87 | 715 |
| 2024-04-19 | 48.11 | $47.77 | 2700 |
| 2024-04-18 | 48.17 | $47.70 | 800 |
| 2024-04-17 | 48.24 | $47.74 | 18205 |
| 2024-04-16 | 48.32 | $47.51 | 3606 |
| 2024-04-15 | 48.42 | $47.72 | 2546 |
| 2024-04-12 | 48.51 | $48.06 | 1800 |
| 2024-04-11 | 48.57 | $47.97 | 2100 |
| 2024-04-10 | 48.64 | $48.04 | 2838 |
| 2024-04-09 | 48.72 | $48.63 | 900 |
| 2024-04-08 | 48.73 | $48.45 | 1700 |
| 2024-04-05 | 48.77 | $48.45 | 5145 |
| 2024-04-04 | 48.82 | $48.66 | 2400 |
| 2024-04-03 | 48.84 | $48.57 | 2723 |
| 2024-04-02 | 48.88 | $48.54 | 2117 |
| 2024-04-01 | 48.92 | $48.59 | 2700 |
| 2024-03-28 | 48.96 | $49.02 | 600 |
| 2024-03-27 | 48.95 | $49.00 | 1100 |
| 2024-03-26 | 48.95 | $48.73 | 61000 |
| 2024-03-25 | 48.97 | $49.00 | 234 |
| 2024-03-22 | 48.96 | $49.09 | 900 |
| 2024-03-21 | 48.95 | $48.93 | 2509 |
| 2024-03-20 | 48.94 | $48.95 | 5417 |
| 2024-03-19 | 48.94 | $48.82 | 600 |
| 2024-03-18 | 48.95 | $48.70 | 5700 |
| 2024-03-15 | 48.97 | $48.77 | 1500 |
| 2024-03-14 | 48.98 | $48.78 | 1500 |
| 2024-03-13 | 48.99 | $49.08 | 1700 |
| 2024-03-12 | 48.97 | $49.11 | 1400 |
| 2024-03-11 | 48.95 | $49.21 | 3600 |
| 2024-03-08 | 48.91 | $49.26 | 2502 |
| 2024-03-07 | 48.87 | $49.23 | 2620 |
| 2024-03-06 | 48.83 | $49.15 | 35941 |
| 2024-03-05 | 48.80 | $49.05 | 900 |
| 2024-03-04 | 48.78 | $48.88 | 2105 |
| 2024-03-01 | 48.77 | $48.95 | 4136 |
| 2024-02-29 | 48.76 | $48.75 | 4217 |
| 2024-02-28 | 48.78 | $48.62 | 1317 |
| 2024-02-27 | 48.81 | $48.57 | 1500 |
| 2024-02-26 | 48.84 | $48.80 | 400 |
| 2024-02-23 | 48.86 | $48.92 | 1618 |
| 2024-02-22 | 48.86 | $48.70 | 1900 |
| 2024-02-21 | 48.89 | $48.63 | 1100 |
| 2024-02-20 | 48.92 | $48.78 | 2500 |
| 2024-02-16 | 48.95 | $48.72 | 4640 |
| 2024-02-15 | 48.97 | $48.84 | 5500 |
| 2024-02-14 | 48.99 | $48.69 | 2900 |
| 2024-02-13 | 49.02 | $48.52 | 2000 |
| 2024-02-12 | 49.08 | $48.94 | 3948 |
| 2024-02-09 | 49.09 | $48.94 | 1207 |
| 2024-02-08 | 49.11 | $48.93 | 1341 |
| 2024-02-07 | 49.12 | $49.07 | 307 |
| 2024-02-06 | 49.13 | $49.13 | 2600 |
| 2024-02-05 | 49.13 | $48.85 | 3025 |
| 2024-02-02 | 49.16 | $49.25 | 8840 |
| 2024-02-01 | 49.15 | $49.71 | 700 |
| 2024-01-31 | 49.09 | $49.29 | 2139 |
| 2024-01-30 | 49.08 | $49.19 | 1847 |
| 2024-01-29 | 49.07 | $49.14 | 6300 |
| 2024-01-26 | 49.07 | $49.04 | 1713 |
| 2024-01-25 | 49.09 | $49.03 | 146 |
| 2024-01-24 | 49.11 | $48.82 | 5000 |
| 2024-01-23 | 49.16 | $48.88 | 700 |
| 2024-01-22 | 49.21 | $49.09 | 65700 |
| 2024-01-19 | 49.24 | $48.97 | 7722 |
| 2024-01-18 | 49.28 | $48.89 | 900 |
| 2024-01-17 | 49.34 | $48.98 | 1647 |
| 2024-01-16 | 49.39 | $49.11 | 46119 |
| 2024-01-12 | 49.43 | $49.47 | 600 |
| 2024-01-11 | 49.44 | $49.44 | 6708 |
| 2024-01-10 | 49.45 | $49.18 | 705 |
| 2024-01-09 | 49.47 | $49.17 | 2712 |
| 2024-01-08 | 49.50 | $49.27 | 6136 |
| 2024-01-05 | 49.51 | $48.99 | 5400 |
| 2024-01-04 | 49.55 | $49.11 | 2209 |
| 2024-01-03 | 49.58 | $49.42 | 4900 |
| 2024-01-02 | 49.57 | $49.23 | 15000 |
| 2023-12-29 | 49.57 | $49.51 | 15146 |
| 2023-12-28 | 49.54 | $49.72 | 6200 |
| 2023-12-27 | 49.49 | $49.91 | 3920 |
| 2023-12-26 | 49.40 | $49.96 | 3600 |
| 2023-12-22 | 49.30 | $49.94 | 7802 |
| 2023-12-21 | 49.20 | $49.93 | 5000 |
| 2023-12-20 | 49.08 | $49.93 | 1106 |
| 2023-12-19 | 48.95 | $49.81 | 3647 |
| 2023-12-18 | 48.83 | $49.65 | 2804 |
| 2023-12-15 | 48.71 | $49.73 | 7600 |
| 2023-12-14 | 48.57 | $49.84 | 5100 |
| 2023-12-13 | 48.41 | $49.25 | 3900 |
| 2023-12-12 | 48.30 | $48.62 | 2500 |
| 2023-12-11 | 48.24 | $48.47 | 4948 |
| 2023-12-08 | 48.18 | $48.51 | 530 |
| 2023-12-07 | 48.12 | $48.77 | 1443 |
| 2023-12-06 | 48.02 | $48.75 | 6542 |
| 2023-12-05 | 47.91 | $48.58 | 1521 |
| 2023-12-04 | 47.82 | $48.30 | 1004 |
| 2023-12-01 | 47.74 | $48.40 | 200 |
| 2023-11-30 | 47.65 | $47.93 | 2000 |
| 2023-11-29 | 47.59 | $48.22 | 1300 |
| 2023-11-28 | 47.50 | $47.91 | 1728 |
| 2023-11-27 | 47.43 | $47.91 | 1500 |
| 2023-11-24 | 47.34 | $47.72 | 1329 |
| 2023-11-22 | 47.27 | $47.81 | 3000 |
| 2023-11-21 | 47.17 | $47.78 | 21710 |
| 2023-11-20 | 47.08 | $47.76 | 500 |
| 2023-11-17 | 46.98 | $47.61 | 200 |
| 2023-11-16 | 46.88 | $47.51 | 242 |
| 2023-11-15 | 46.78 | $47.27 | 2100 |
| 2023-11-14 | 46.70 | $47.55 | 2600 |
| 2023-11-13 | 46.59 | $46.91 | 251 |
| 2023-11-10 | 46.53 | $46.87 | 146 |
| 2023-11-09 | 46.48 | $46.80 | 1117 |
| 2023-11-08 | 46.43 | $47.22 | 241 |
| 2023-11-07 | 46.34 | $47.02 | 838 |
| 2023-11-06 | 46.27 | $46.84 | 300 |
| 2023-11-03 | 46.21 | $47.10 | 600 |
| 2023-11-02 | 46.13 | $46.79 | 326 |
| 2023-11-01 | 46.07 | $46.30 | 117 |
| 2023-10-31 | 46.06 | $45.87 | 935 |
| 2023-10-30 | 46.09 | $45.83 | 500 |
| 2023-10-27 | 46.12 | $45.91 | 600 |
| 2023-10-26 | 46.15 | $46.12 | 447 |
| 2023-10-25 | 46.17 | $45.85 | 910 |
| 2023-10-24 | 46.22 | $46.20 | 108 |
| 2023-10-23 | 46.23 | $46.02 | 838 |
| 2023-10-20 | 46.27 | $45.80 | 518 |
| 2023-10-19 | 46.33 | $45.66 | 721 |
| 2023-10-18 | 46.42 | $45.87 | 100 |
| 2023-10-17 | 46.50 | $46.14 | 100 |
| 2023-10-16 | 46.56 | $46.42 | 223 |
| 2023-10-13 | 46.59 | $46.61 | 400 |
| 2023-10-12 | 46.62 | $46.42 | 125 |
| 2023-10-11 | 46.67 | $46.82 | 100 |
| 2023-10-10 | 46.69 | $46.61 | 8800 |
| 2023-10-09 | 46.73 | $46.53 | 1939 |
| 2023-10-06 | 46.79 | $46.16 | 1322 |
| 2023-10-05 | 46.90 | $46.31 | 400 |
| 2023-10-04 | 46.99 | $46.30 | 700 |
| 2023-10-03 | 47.10 | $46.00 | 1819 |
| 2023-10-02 | 47.24 | $46.42 | 6806 |
| 2023-09-29 | 47.35 | $46.79 | 100 |
| 2023-09-28 | 47.43 | $46.75 | 1100 |
| 2023-09-27 | 47.52 | $46.62 | 623 |
| 2023-09-26 | 47.63 | $46.98 | 1500 |
| 2023-09-25 | 47.72 | $47.08 | 1034 |
| 2023-09-22 | 47.80 | $47.45 | 100 |
| 2023-09-21 | 47.85 | $47.23 | 1841 |
| 2023-09-20 | 47.92 | $47.72 | 1222 |
| 2023-09-19 | 47.95 | $47.73 | 225 |
| 2023-09-18 | 47.97 | $47.83 | 1500 |
| 2023-09-15 | 47.99 | $47.87 | 1200 |
| 2023-09-14 | 48.00 | $47.93 | 100 |
| 2023-09-13 | 48.00 | $48.01 | 149800 |
| 2023-09-12 | 48.00 | $47.92 | 121 |
| 2023-09-11 | 48.01 | $47.88 | 203 |
| 2023-09-08 | 48.02 | $47.96 | 300 |
| 2023-09-07 | 48.03 | $47.91 | 600 |
| 2023-09-06 | 48.05 | $47.79 | 305 |
| 2023-09-05 | 48.08 | $47.81 | 500 |
| 2023-09-01 | 48.11 | $48.11 | 3200 |
| 2023-08-31 | 48.11 | $48.33 | 500 |
| 2023-08-30 | 48.10 | $48.32 | 600 |
| 2023-08-29 | 48.08 | $48.31 | 100 |
| 2023-08-28 | 48.07 | $48.22 | 5300 |
| 2023-08-25 | 48.06 | $48.07 | 3907 |
| 2023-08-24 | 48.08 | $48.06 | 100 |
| 2023-08-23 | 48.10 | $48.20 | 700 |
| 2023-08-22 | 48.11 | $47.71 | 2848 |
| 2023-08-21 | 48.18 | $47.66 | 2000 |
| 2023-08-18 | 48.26 | $47.85 | 700 |
| 2023-08-17 | 48.32 | $47.73 | 337 |
| 2023-08-16 | 48.41 | $47.87 | 936 |
| 2023-08-15 | 48.49 | $48.10 | 1900 |
| 2023-08-14 | 48.55 | $48.15 | 3900 |
| 2023-08-11 | 48.61 | $48.20 | 417 |
| 2023-08-10 | 48.68 | $48.35 | 1800 |
| 2023-08-09 | 48.73 | $48.61 | 800 |
| 2023-08-08 | 48.76 | $48.54 | 100 |
| 2023-08-07 | 48.80 | $48.39 | 148 |
| 2023-08-04 | 48.85 | $48.51 | 400 |
| 2023-08-03 | 48.89 | $48.12 | 1404 |
| 2023-08-02 | 48.97 | $48.43 | 1507 |
| 2023-08-01 | 49.02 | $48.62 | 1304 |
| 2023-07-31 | 49.05 | $48.92 | 340 |
| 2023-07-28 | 49.06 | $48.89 | 1333 |
| 2023-07-27 | 49.06 | $48.66 | 1007 |
| 2023-07-26 | 49.09 | $49.29 | 1200 |
| 2023-07-25 | 49.06 | $49.12 | 1219 |
| 2023-07-24 | 49.05 | $49.19 | 134 |
| 2023-07-21 | 49.03 | $49.23 | 2200 |
| 2023-07-20 | 49.00 | $49.15 | 1900 |
| 2023-07-19 | 48.99 | $49.45 | 1229 |
| 2023-07-18 | 48.94 | $49.35 | 600 |
| 2023-07-17 | 48.90 | $49.17 | 1700 |
| 2023-07-14 | 48.88 | $49.17 | 700 |
| 2023-07-13 | 48.86 | $49.40 | 500 |
| 2023-07-12 | 48.82 | $49.07 | 1000 |
| 2023-07-11 | 48.81 | $48.60 | 1030 |
| 2023-07-10 | 48.84 | $48.47 | 3600 |
| 2023-07-07 | 48.89 | $48.34 | 5000 |
| 2023-07-06 | 48.95 | $48.33 | 6812 |
| 2023-07-05 | 49.02 | $48.65 | 1100 |
| 2023-07-03 | 49.06 | $48.90 | 200 |
| 2023-06-30 | 49.08 | $49.00 | 300 |
| 2023-06-29 | 49.08 | $48.76 | 900 |
| 2023-06-28 | 49.12 | $49.07 | 35132 |
| 2023-06-27 | 49.12 | $49.00 | 1325 |
| 2023-06-26 | 49.12 | $49.23 | 2900 |
| 2023-06-23 | 49.10 | $49.12 | 100 |
| 2023-06-22 | 49.09 | $49.07 | 1100 |
| 2023-06-21 | 49.09 | $49.31 | 1903 |
| 2023-06-20 | 49.06 | $49.29 | 403 |
| 2023-06-16 | 49.03 | $49.21 | 1500 |
| 2023-06-15 | 49.01 | $49.31 | 800 |
| 2023-06-14 | 48.97 | $49.02 | 115 |
| 2023-06-13 | 48.97 | $48.94 | 800 |
| 2023-06-12 | 48.97 | $49.10 | 2000 |
| 2023-06-09 | 48.97 | $48.98 | 1723 |
| 2023-06-08 | 48.97 | $49.07 | 4600 |
| 2023-06-07 | 48.97 | $48.78 | 5345 |
| 2023-06-06 | 49.00 | $49.05 | 8002 |
| 2023-06-05 | 49.01 | $49.00 | 100 |
| 2023-06-02 | 49.03 | $49.07 | 332 |
| 2023-06-01 | 49.04 | $49.20 | 1321 |
| 2023-05-31 | 49.04 | $49.02 | 500 |
| 2023-05-30 | 49.06 | $48.89 | 900 |
| 2023-05-26 | 49.10 | $48.60 | 2100 |
| 2023-05-25 | 49.17 | $48.65 | 600 |
| 2023-05-24 | 49.23 | $48.82 | 213 |
| 2023-05-23 | 49.29 | $48.93 | 2045 |
| 2023-05-22 | 49.34 | $48.93 | 1300 |
| 2023-05-19 | 49.40 | $48.97 | 732 |
| 2023-05-18 | 49.45 | $49.03 | 531 |
| 2023-05-17 | 49.50 | $49.18 | 1900 |
| 2023-05-16 | 49.54 | $49.22 | 3821 |
| 2023-05-15 | 49.58 | $49.40 | 201 |
| 2023-05-12 | 49.60 | $49.52 | 340 |
| 2023-05-11 | 49.61 | $49.71 | 725 |
| 2023-05-10 | 49.61 | $49.60 | 341 |
| 2023-05-09 | 49.61 | $49.32 | 715 |
| 2023-05-08 | 49.65 | $49.40 | 500 |
| 2023-05-05 | 49.68 | $49.59 | 2446 |
| 2023-05-04 | 49.69 | $49.67 | 820 |
| 2023-05-03 | 49.70 | $49.85 | 229 |
| 2023-05-02 | 49.69 | $49.69 | 1206 |
| 2023-05-01 | 49.70 | $49.30 | 521 |
| 2023-04-28 | 49.75 | $49.83 | 300 |
| 2023-04-27 | 49.74 | $49.51 | 500 |
| 2023-04-26 | 49.77 | $49.67 | 800 |
| 2023-04-25 | 49.78 | $50.02 | 422 |
| 2023-04-24 | 49.75 | $49.81 | 1042 |
| 2023-04-21 | 49.74 | $49.62 | 100 |
| 2023-04-20 | 49.74 | $49.63 | 226 |
| 2023-04-19 | 49.75 | $49.52 | 402 |
| 2023-04-18 | 49.76 | $49.63 | 1209 |
| 2023-04-17 | 49.77 | $49.53 | 1100 |
| 2023-04-14 | 49.78 | $49.76 | 3011 |
| 2023-04-13 | 49.77 | $49.96 | 2800 |
| 2023-04-12 | 49.74 | $49.92 | 27124 |
| 2023-04-11 | 49.70 | $49.91 | 3220 |
| 2023-04-10 | 49.67 | $49.81 | 3218 |
| 2023-04-06 | 49.64 | $50.14 | 2618 |
| 2023-04-05 | 49.57 | $50.05 | 2800 |
| 2023-04-04 | 49.51 | $50.02 | 2300 |
| 2023-04-03 | 49.44 | $49.93 | 6241 |
| 2023-03-31 | 49.38 | $49.74 | 29400 |
| 2023-03-30 | 49.33 | $49.40 | 4025 |
| 2023-03-29 | 49.31 | $49.25 | 4920 |
| 2023-03-28 | 49.30 | $49.26 | 34811 |
| 2023-03-27 | 49.29 | $49.26 | 1100 |
| 2023-03-24 | 49.28 | $49.59 | 6841 |
| 2023-03-23 | 49.23 | $49.62 | 12500 |
| 2023-03-22 | 49.18 | $49.62 | 100 |
| 2023-03-21 | 49.12 | $49.34 | 631 |
| 2023-03-20 | 49.09 | $49.29 | 123 |
| 2023-03-17 | 49.06 | $49.41 | 1100 |
| 2023-03-16 | 49.02 | $49.31 | 1900 |
| 2023-03-15 | 48.99 | $49.30 | 1734 |
| 2023-03-14 | 48.96 | $49.13 | 1139 |
| 2023-03-13 | 48.96 | $49.31 | 900 |
| 2023-03-10 | 48.93 | $49.20 | 1030 |
| 2023-03-09 | 48.92 | $48.77 | 1200 |
| 2023-03-08 | 48.95 | $48.81 | 1200 |
| 2023-03-07 | 48.99 | $48.89 | 600 |
| 2023-03-06 | 49.02 | $48.94 | 800 |
| 2023-03-03 | 49.06 | $49.02 | 800 |
| 2023-03-02 | 49.09 | $48.52 | 135 |
| 2023-03-01 | 49.18 | $48.70 | 523 |
| 2023-02-28 | 49.27 | $48.84 | 800 |
| 2023-02-27 | 49.34 | $48.90 | 200 |
| 2023-02-24 | 49.41 | $48.77 | 1438 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.85
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.75
Average
49.02
Maximum
50.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.85 | $48.67 | 1668 |
| 2026-07-21 | 48.90 | $48.80 | 8000 |
| 2026-07-20 | 48.94 | $48.83 | 4100 |
| 2026-07-17 | 48.97 | $48.97 | 700 |
| 2026-07-16 | 48.99 | $48.92 | 2811 |
| 2026-07-15 | 49.01 | $48.98 | 3100 |
| 2026-07-14 | 49.03 | $48.89 | 1306 |
| 2026-07-13 | 49.07 | $48.76 | 3700 |
| 2026-07-10 | 49.14 | $48.96 | 2000 |
| 2026-07-09 | 49.18 | $49.01 | 2101 |
| 2026-07-08 | 49.22 | $48.92 | 16037 |
| 2026-07-07 | 49.28 | $49.04 | 10300 |
| 2026-07-06 | 49.33 | $49.40 | 3600 |
| 2026-07-02 | 49.31 | $49.17 | 2619 |
| 2026-07-01 | 49.34 | $49.14 | 3802 |
| 2026-06-30 | 49.37 | $49.28 | 5521 |
| 2026-06-29 | 49.38 | $49.39 | 2200 |
| 2026-06-26 | 49.37 | $49.53 | 4600 |
| 2026-06-25 | 49.33 | $49.51 | 11600 |
| 2026-06-24 | 49.29 | $49.48 | 912 |
| 2026-06-23 | 49.24 | $49.32 | 5721 |
| 2026-06-22 | 49.22 | $49.26 | 3133 |
| 2026-06-18 | 49.21 | $49.34 | 2327 |
| 2026-06-17 | 49.18 | $49.29 | 7100 |
| 2026-06-16 | 49.16 | $49.38 | 2000 |
| 2026-06-15 | 49.11 | $49.29 | 1842 |
| 2026-06-12 | 49.08 | $49.24 | 1500 |
| 2026-06-11 | 49.05 | $49.29 | 3840 |
| 2026-06-10 | 49.00 | $48.95 | 700 |
| 2026-06-09 | 49.02 | $49.04 | 2000 |
| 2026-06-08 | 49.03 | $48.93 | 1100 |
| 2026-06-05 | 49.06 | $48.96 | 4200 |
| 2026-06-04 | 49.09 | $49.18 | 2900 |
| 2026-06-03 | 49.08 | $49.10 | 509 |
| 2026-06-02 | 49.08 | $49.19 | 1935 |
| 2026-06-01 | 49.06 | $49.16 | 7628 |
| 2026-05-29 | 49.05 | $49.20 | 4710 |
| 2026-05-28 | 49.03 | $49.16 | 1900 |
| 2026-05-27 | 49.02 | $49.24 | 1200 |
| 2026-05-26 | 48.98 | $49.23 | 2925 |
| 2026-05-22 | 48.95 | $49.06 | 1600 |
| 2026-05-21 | 48.94 | $48.96 | 618 |
| 2026-05-20 | 48.96 | $48.93 | 3900 |
| 2026-05-19 | 48.98 | $48.63 | 4300 |
| 2026-05-18 | 49.08 | $48.84 | 1308 |
| 2026-05-15 | 49.14 | $48.80 | 4000 |
| 2026-05-14 | 49.23 | $49.18 | 2300 |
| 2026-05-13 | 49.25 | $49.13 | 8501 |
| 2026-05-12 | 49.28 | $49.17 | 2541 |
| 2026-05-11 | 49.32 | $49.31 | 2932 |
| 2026-05-08 | 49.32 | $49.42 | 707 |
| 2026-05-07 | 49.31 | $49.26 | 1600 |
| 2026-05-06 | 49.33 | $49.43 | 1100 |
| 2026-05-05 | 49.31 | $49.21 | 2000 |
| 2026-05-04 | 49.34 | $49.08 | 8000 |
| 2026-05-01 | 49.40 | $49.27 | 6400 |
| 2026-04-30 | 49.44 | $49.20 | 8136 |
| 2026-04-29 | 49.49 | $49.12 | 14701 |
| 2026-04-28 | 49.57 | $49.51 | 2100 |
| 2026-04-27 | 49.57 | $49.56 | 4100 |
| 2026-04-24 | 49.57 | $49.62 | 600 |
| 2026-04-23 | 49.56 | $49.58 | 5230 |
| 2026-04-22 | 49.55 | $49.62 | 619 |
| 2026-04-21 | 49.53 | $49.63 | 2400 |
| 2026-04-20 | 49.51 | $49.73 | 2400 |
| 2026-04-17 | 49.46 | $49.74 | 3800 |
| 2026-04-16 | 49.40 | $49.50 | 1000 |
| 2026-04-15 | 49.38 | $49.61 | 4332 |
| 2026-04-14 | 49.34 | $49.70 | 1000 |
| 2026-04-13 | 49.27 | $49.54 | 3600 |
| 2026-04-10 | 49.22 | $49.43 | 1500 |
| 2026-04-09 | 49.19 | $49.49 | 1700 |
| 2026-04-08 | 49.15 | $49.52 | 2000 |
| 2026-04-07 | 49.09 | $49.29 | 1500 |
| 2026-04-06 | 49.07 | $49.27 | 2900 |
| 2026-04-02 | 49.05 | $49.23 | 2539 |
| 2026-04-01 | 49.05 | $49.22 | 1400 |
| 2026-03-31 | 49.04 | $49.15 | 2500 |
| 2026-03-30 | 49.05 | $48.93 | 2715 |
| 2026-03-27 | 49.11 | $48.78 | 5100 |
| 2026-03-26 | 49.21 | $48.98 | 3300 |
| 2026-03-25 | 49.28 | $49.32 | 1300 |
| 2026-03-24 | 49.30 | $49.06 | 4600 |
| 2026-03-23 | 49.38 | $49.27 | 2418 |
| 2026-03-20 | 49.42 | $49.05 | 7100 |
| 2026-03-19 | 49.53 | $49.49 | 1637 |
| 2026-03-18 | 49.55 | $49.36 | 1449 |
| 2026-03-17 | 49.61 | $49.57 | 4941 |
| 2026-03-16 | 49.63 | $49.41 | 4619 |
| 2026-03-13 | 49.70 | $49.16 | 6336 |
| 2026-03-12 | 49.82 | $49.36 | 8323 |
| 2026-03-11 | 49.93 | $49.52 | 6400 |
| 2026-03-10 | 50.01 | $49.76 | 7100 |
| 2026-03-09 | 50.07 | $49.92 | 5236 |
| 2026-03-06 | 50.09 | $49.70 | 4715 |
| 2026-03-05 | 50.16 | $49.83 | 3120 |
| 2026-03-04 | 50.22 | $50.02 | 1124 |
| 2026-03-03 | 50.25 | $50.24 | 8000 |
| 2026-03-02 | 50.24 | $50.07 | 6825 |
| 2026-02-27 | 50.25 | $50.28 | 3238 |
| 2026-02-26 | 50.23 | $50.19 | 800 |
| 2026-02-25 | 50.22 | $50.29 | 4100 |
| 2026-02-24 | 50.18 | $50.31 | 2400 |
| 2026-02-23 | 50.14 | $50.29 | 14400 |
| 2026-02-20 | 50.09 | $50.26 | 3306 |
| 2026-02-19 | 50.04 | $50.17 | 1100 |
| 2026-02-18 | 49.99 | $50.22 | 14010 |
| 2026-02-17 | 49.93 | $50.22 | 3941 |
| 2026-02-13 | 49.86 | $50.19 | 4300 |
| 2026-02-12 | 49.79 | $50.04 | 4649 |
| 2026-02-11 | 49.73 | $49.85 | 1926 |
| 2026-02-10 | 49.71 | $49.93 | 3500 |
| 2026-02-09 | 49.66 | $49.79 | 8100 |
| 2026-02-06 | 49.64 | $49.70 | 2115 |
| 2026-02-05 | 49.63 | $49.72 | 24146 |
| 2026-02-04 | 49.61 | $49.55 | 12100 |
| 2026-02-03 | 49.64 | $49.58 | 8639 |
| 2026-02-02 | 49.65 | $49.55 | 4420 |
| 2026-01-30 | 49.68 | $49.57 | 7700 |
| 2026-01-29 | 49.71 | $49.63 | 3500 |
| 2026-01-28 | 49.73 | $49.74 | 7900 |
| 2026-01-27 | 49.73 | $49.87 | 4407 |
| 2026-01-26 | 49.70 | $49.85 | 4203 |
| 2026-01-23 | 49.67 | $49.77 | 2622 |
| 2026-01-22 | 49.65 | $49.74 | 2212 |
| 2026-01-21 | 49.64 | $49.68 | 5801 |
| 2026-01-20 | 49.64 | $49.54 | 5645 |
| 2026-01-16 | 49.67 | $49.69 | 9443 |
| 2026-01-15 | 49.68 | $49.80 | 6900 |
| 2026-01-14 | 49.66 | $49.79 | 12827 |
| 2026-01-13 | 49.64 | $49.69 | 6100 |
| 2026-01-12 | 49.64 | $49.73 | 10000 |
| 2026-01-09 | 49.63 | $49.65 | 2900 |
| 2026-01-08 | 49.63 | $49.63 | 5300 |
| 2026-01-07 | 49.65 | $49.67 | 9600 |
| 2026-01-06 | 49.65 | $49.64 | 8718 |
| 2026-01-05 | 49.67 | $49.60 | 10200 |
| 2026-01-02 | 49.70 | $49.43 | 3131 |
| 2025-12-31 | 49.76 | $49.52 | 5300 |
| 2025-12-30 | 49.82 | $49.59 | 2249 |
| 2025-12-29 | 49.88 | $49.99 | 2233 |
| 2025-12-26 | 49.86 | $49.93 | 2200 |
| 2025-12-24 | 49.84 | $49.94 | 320 |
| 2025-12-23 | 49.83 | $49.90 | 1600 |
| 2025-12-22 | 49.82 | $49.87 | 5400 |
| 2025-12-19 | 49.82 | $49.82 | 58813 |
| 2025-12-18 | 49.82 | $49.90 | 2013 |
| 2025-12-17 | 49.82 | $49.80 | 1203 |
| 2025-12-16 | 49.83 | $49.89 | 6000 |
| 2025-12-15 | 49.82 | $49.81 | 7831 |
| 2025-12-12 | 49.83 | $49.70 | 637 |
| 2025-12-11 | 49.87 | $49.86 | 3400 |
| 2025-12-10 | 49.88 | $49.88 | 1723 |
| 2025-12-09 | 49.89 | $49.76 | 2008 |
| 2025-12-08 | 49.92 | $49.77 | 12800 |
| 2025-12-05 | 49.96 | $49.80 | 1420 |
| 2025-12-04 | 50.00 | $49.93 | 3149 |
| 2025-12-03 | 50.01 | $50.09 | 2838 |
| 2025-12-02 | 50.00 | $49.93 | 1249 |
| 2025-12-01 | 50.02 | $49.95 | 5600 |
| 2025-11-28 | 50.03 | $50.10 | 1800 |
| 2025-11-26 | 50.02 | $50.17 | 4044 |
| 2025-11-25 | 49.99 | $50.25 | 1834 |
| 2025-11-24 | 49.94 | $50.16 | 145900 |
| 2025-11-21 | 49.90 | $49.97 | 5700 |
| 2025-11-20 | 49.89 | $49.86 | 527 |
| 2025-11-19 | 49.90 | $49.78 | 1903 |
| 2025-11-18 | 49.94 | $49.85 | 1400 |
| 2025-11-17 | 49.97 | $49.82 | 1300 |
| 2025-11-14 | 50.00 | $49.79 | 1348 |
| 2025-11-13 | 50.05 | $49.92 | 1240 |
| 2025-11-12 | 50.08 | $50.15 | 2800 |
| 2025-11-11 | 50.07 | $50.14 | 1000 |
| 2025-11-10 | 50.06 | $50.00 | 2819 |
| 2025-11-07 | 50.07 | $50.00 | 3446 |
| 2025-11-06 | 50.09 | $49.96 | 4642 |
| 2025-11-05 | 50.12 | $49.76 | 4143 |
| 2025-11-04 | 50.19 | $49.92 | 1400 |
| 2025-11-03 | 50.25 | $49.90 | 2132 |
| 2025-10-31 | 50.31 | $49.99 | 2800 |
| 2025-10-30 | 50.37 | $49.97 | 2100 |
| 2025-10-29 | 50.44 | $50.27 | 1300 |
| 2025-10-28 | 50.46 | $50.55 | 1220 |
| 2025-10-27 | 50.42 | $50.53 | 2833 |
| 2025-10-24 | 50.37 | $50.46 | 8922 |
| 2025-10-23 | 50.34 | $50.36 | 2239 |
| 2025-10-22 | 50.32 | $50.44 | 1400 |
| 2025-10-21 | 50.27 | $50.43 | 2739 |
| 2025-10-20 | 50.22 | $50.36 | 1902 |
| 2025-10-17 | 50.18 | $50.27 | 2702 |
| 2025-10-16 | 50.15 | $50.34 | 634 |
| 2025-10-15 | 50.10 | $50.23 | 2035 |
| 2025-10-14 | 50.06 | $50.21 | 800 |
| 2025-10-13 | 50.02 | $50.08 | 2300 |
| 2025-10-10 | 50.00 | $49.90 | 2535 |
| 2025-10-09 | 50.01 | $49.79 | 800 |
| 2025-10-08 | 50.05 | $49.90 | 1000 |
| 2025-10-07 | 50.08 | $49.93 | 1800 |
| 2025-10-06 | 50.10 | $49.86 | 6900 |
| 2025-10-03 | 50.13 | $50.03 | 1446 |
| 2025-10-02 | 50.14 | $50.05 | 1336 |
| 2025-10-01 | 50.14 | $49.96 | 8900 |
| 2025-09-30 | 50.16 | $50.01 | 2400 |
| 2025-09-29 | 50.18 | $49.96 | 1200 |
| 2025-09-26 | 50.20 | $49.98 | 333 |
| 2025-09-25 | 50.22 | $49.95 | 2200 |
| 2025-09-24 | 50.25 | $50.08 | 500 |
| 2025-09-23 | 50.26 | $50.17 | 800 |
| 2025-09-22 | 50.25 | $50.10 | 214 |
| 2025-09-19 | 50.25 | $50.13 | 1246 |
| 2025-09-18 | 50.24 | $50.11 | 906 |
| 2025-09-17 | 50.24 | $50.23 | 3227 |
| 2025-09-16 | 50.20 | $50.37 | 327 |
| 2025-09-15 | 50.13 | $50.35 | 2000 |
| 2025-09-12 | 50.05 | $50.23 | 1825 |
| 2025-09-11 | 49.98 | $50.32 | 2400 |
| 2025-09-10 | 49.88 | $50.15 | 5936 |
| 2025-09-09 | 49.79 | $50.07 | 2500 |
| 2025-09-08 | 49.71 | $50.09 | 1200 |
| 2025-09-05 | 49.61 | $49.96 | 500 |
| 2025-09-04 | 49.52 | $49.67 | 1125 |
| 2025-09-03 | 49.48 | $49.47 | 2600 |
| 2025-09-02 | 49.47 | $49.31 | 1924 |
| 2025-08-29 | 49.49 | $49.43 | 1726 |
| 2025-08-28 | 49.49 | $49.46 | 800 |
| 2025-08-27 | 49.49 | $49.56 | 441 |
| 2025-08-26 | 49.46 | $49.54 | 7300 |
| 2025-08-25 | 49.43 | $49.45 | 1817 |
| 2025-08-22 | 49.42 | $49.54 | 2509 |
| 2025-08-21 | 49.38 | $49.24 | 4300 |
| 2025-08-20 | 49.40 | $49.34 | 2900 |
| 2025-08-19 | 49.40 | $49.36 | 3800 |
| 2025-08-18 | 49.40 | $49.23 | 2125 |
| 2025-08-15 | 49.42 | $49.29 | 1100 |
| 2025-08-14 | 49.43 | $49.35 | 2100 |
| 2025-08-13 | 49.43 | $49.60 | 2500 |
| 2025-08-12 | 49.38 | $49.36 | 815 |
| 2025-08-11 | 49.37 | $49.31 | 500 |
| 2025-08-08 | 49.37 | $49.34 | 1021 |
| 2025-08-07 | 49.35 | $49.38 | 800 |
| 2025-08-06 | 49.33 | $49.41 | 2500 |
| 2025-08-05 | 49.30 | $49.44 | 1000 |
| 2025-08-04 | 49.26 | $49.50 | 3700 |
| 2025-08-01 | 49.19 | $49.39 | 1605 |
| 2025-07-31 | 49.14 | $49.01 | 1824 |
| 2025-07-30 | 49.16 | $49.01 | 1600 |
| 2025-07-29 | 49.18 | $49.34 | 1444 |
| 2025-07-28 | 49.14 | $49.09 | 4644 |
| 2025-07-25 | 49.14 | $49.20 | 1012 |
| 2025-07-24 | 49.11 | $49.14 | 2444 |
| 2025-07-23 | 49.10 | $49.17 | 2800 |
| 2025-07-22 | 49.08 | $49.24 | 1800 |
| 2025-07-21 | 49.03 | $49.15 | 3219 |
| 2025-07-18 | 49.00 | $48.94 | 231 |
| 2025-07-17 | 49.01 | $48.88 | 4646 |
| 2025-07-16 | 49.03 | $48.80 | 945 |
| 2025-07-15 | 49.07 | $48.71 | 3206 |
| 2025-07-14 | 49.14 | $48.94 | 3800 |
| 2025-07-11 | 49.16 | $48.93 | 500 |
| 2025-07-10 | 49.20 | $49.11 | 1116 |
| 2025-07-09 | 49.19 | $49.21 | 1124 |
| 2025-07-08 | 49.17 | $48.95 | 3925 |
| 2025-07-07 | 49.20 | $49.01 | 2000 |
| 2025-07-03 | 49.22 | $49.18 | 13400 |
| 2025-07-02 | 49.20 | $49.24 | 1100 |
| 2025-07-01 | 49.17 | $49.30 | 5600 |
| 2025-06-30 | 49.12 | $49.27 | 1200 |
| 2025-06-27 | 49.06 | $49.03 | 1700 |
| 2025-06-26 | 49.05 | $49.34 | 703 |
| 2025-06-25 | 48.96 | $49.19 | 748 |
| 2025-06-24 | 48.90 | $49.16 | 2100 |
| 2025-06-23 | 48.82 | $49.03 | 1804 |
| 2025-06-20 | 48.77 | $48.90 | 3400 |
| 2025-06-18 | 48.73 | $48.82 | 2000 |
| 2025-06-17 | 48.70 | $48.75 | 742 |
| 2025-06-16 | 48.69 | $48.71 | 500 |
| 2025-06-13 | 48.67 | $48.73 | 700 |
| 2025-06-12 | 48.66 | $48.95 | 926 |
| 2025-06-11 | 48.59 | $48.76 | 1900 |
| 2025-06-10 | 48.55 | $48.62 | 2645 |
| 2025-06-09 | 48.53 | $48.55 | 2910 |
| 2025-06-06 | 48.53 | $48.44 | 1900 |
| 2025-06-05 | 48.55 | $48.68 | 1200 |
| 2025-06-04 | 48.52 | $48.81 | 1728 |
| 2025-06-03 | 48.45 | $48.47 | 1126 |
| 2025-06-02 | 48.45 | $48.47 | 1301 |
| 2025-05-30 | 48.45 | $48.55 | 1738 |
| 2025-05-29 | 48.44 | $48.50 | 700 |
| 2025-05-28 | 48.43 | $48.50 | 1048 |
| 2025-05-27 | 48.42 | $48.62 | 1300 |
| 2025-05-23 | 48.39 | $48.38 | 2638 |
| 2025-05-22 | 48.40 | $48.26 | 800 |
| 2025-05-21 | 48.43 | $48.19 | 2236 |
| 2025-05-20 | 48.49 | $48.50 | 2035 |
| 2025-05-19 | 48.49 | $48.59 | 3017 |
| 2025-05-16 | 48.48 | $48.59 | 3118 |
| 2025-05-15 | 48.46 | $48.51 | 912 |
| 2025-05-14 | 48.46 | $48.29 | 1608 |
| 2025-05-13 | 48.50 | $48.48 | 1600 |
| 2025-05-12 | 48.51 | $48.41 | 5012 |
| 2025-05-09 | 48.54 | $48.46 | 1000 |
| 2025-05-08 | 48.55 | $48.41 | 1525 |
| 2025-05-07 | 48.59 | $48.61 | 903 |
| 2025-05-06 | 48.59 | $48.54 | 1843 |
| 2025-05-05 | 48.60 | $48.51 | 500 |
| 2025-05-02 | 48.62 | $48.55 | 1700 |
| 2025-05-01 | 48.63 | $48.61 | 1110 |
| 2025-04-30 | 48.64 | $48.85 | 1727 |
| 2025-04-29 | 48.59 | $48.96 | 600 |
| 2025-04-28 | 48.52 | $49.00 | 7812 |
| 2025-04-25 | 48.42 | $48.88 | 2549 |
| 2025-04-24 | 48.33 | $48.74 | 1118 |
| 2025-04-23 | 48.26 | $48.34 | 2400 |
| 2025-04-22 | 48.27 | $48.24 | 3846 |
| 2025-04-21 | 48.30 | $48.19 | 1031 |
| 2025-04-17 | 48.34 | $48.42 | 1000 |
| 2025-04-16 | 48.34 | $48.40 | 400 |
| 2025-04-15 | 48.35 | $48.28 | 307 |
| 2025-04-14 | 48.39 | $48.16 | 1607 |
| 2025-04-11 | 48.46 | $47.97 | 5022 |
| 2025-04-10 | 48.58 | $48.04 | 2702 |
| 2025-04-09 | 48.71 | $48.35 | 4401 |
| 2025-04-08 | 48.79 | $48.17 | 1400 |
| 2025-04-07 | 48.92 | $48.46 | 20700 |
| 2025-04-04 | 49.02 | $49.00 | 8900 |
| 2025-04-03 | 49.01 | $49.27 | 2520 |
| 2025-04-02 | 48.95 | $49.06 | 2300 |
| 2025-04-01 | 48.92 | $49.08 | 2400 |
| 2025-03-31 | 48.88 | $48.89 | 2700 |
| 2025-03-28 | 48.87 | $48.75 | 1600 |
| 2025-03-27 | 48.90 | $48.67 | 1200 |
| 2025-03-26 | 48.94 | $48.76 | 1530 |
| 2025-03-25 | 48.97 | $48.92 | 900 |
| 2025-03-24 | 48.97 | $48.84 | 3000 |
| 2025-03-21 | 48.99 | $48.96 | 3300 |
| 2025-03-20 | 48.99 | $49.09 | 2802 |
| 2025-03-19 | 48.95 | $49.01 | 1800 |
| 2025-03-18 | 48.93 | $48.91 | 3845 |
| 2025-03-17 | 48.92 | $48.85 | 2131 |
| 2025-03-14 | 48.93 | $48.70 | 1900 |
| 2025-03-13 | 48.97 | $48.75 | 3243 |
| 2025-03-12 | 49.00 | $48.74 | 4201 |
| 2025-03-11 | 49.04 | $48.90 | 3000 |
| 2025-03-10 | 49.05 | $48.96 | 3712 |
| 2025-03-07 | 49.05 | $48.82 | 4000 |
| 2025-03-06 | 49.08 | $48.86 | 2427 |
| 2025-03-05 | 49.10 | $49.02 | 3001 |
| 2025-03-04 | 49.09 | $49.15 | 1700 |
| 2025-03-03 | 49.05 | $49.23 | 5016 |
| 2025-02-28 | 48.99 | $49.22 | 4400 |
| 2025-02-27 | 48.92 | $48.98 | 818 |
| 2025-02-26 | 48.88 | $49.31 | 24201 |
| 2025-02-25 | 48.77 | $49.21 | 1200 |
| 2025-02-24 | 48.66 | $48.87 | 4400 |
| 2025-02-21 | 48.61 | $48.79 | 28647 |
| 2025-02-20 | 48.56 | $48.67 | 1802 |
| 2025-02-19 | 48.53 | $48.53 | 6300 |
| 2025-02-18 | 48.52 | $48.53 | 5010 |
| 2025-02-14 | 48.52 | $48.70 | 2304 |
| 2025-02-13 | 48.47 | $48.50 | 900 |
| 2025-02-12 | 48.46 | $48.20 | 2000 |
| 2025-02-11 | 48.51 | $48.50 | 34800 |
| 2025-02-10 | 48.51 | $48.52 | 4632 |
| 2025-02-07 | 48.50 | $48.64 | 1600 |
| 2025-02-06 | 48.47 | $48.78 | 1911 |
| 2025-02-05 | 48.39 | $48.84 | 3500 |
| 2025-02-04 | 48.30 | $48.51 | 1700 |
| 2025-02-03 | 48.26 | $48.36 | 1300 |
| 2025-01-31 | 48.24 | $48.31 | 1800 |
| 2025-01-30 | 48.24 | $48.41 | 4700 |
| 2025-01-29 | 48.21 | $48.47 | 2400 |
| 2025-01-28 | 48.16 | $48.43 | 9703 |
| 2025-01-27 | 48.12 | $48.55 | 84200 |
| 2025-01-24 | 48.04 | $48.32 | 51124 |
| 2025-01-23 | 48.00 | $48.21 | 1611 |
| 2025-01-22 | 47.98 | $48.37 | 4503 |
| 2025-01-21 | 47.93 | $48.42 | 2905 |
| 2025-01-17 | 47.85 | $48.26 | 4500 |
| 2025-01-16 | 47.80 | $48.19 | 1200 |
| 2025-01-15 | 47.76 | $48.08 | 3143 |
| 2025-01-14 | 47.74 | $47.65 | 1343 |
| 2025-01-13 | 47.80 | $47.61 | 600 |
| 2025-01-10 | 47.89 | $47.63 | 3600 |
| 2025-01-08 | 47.99 | $47.92 | 2900 |
| 2025-01-07 | 48.05 | $47.87 | 2900 |
| 2025-01-06 | 48.12 | $48.11 | 1327 |
| 2025-01-03 | 48.16 | $48.12 | 4100 |
| 2025-01-02 | 48.21 | $48.08 | 5100 |
| 2024-12-31 | 48.28 | $48.08 | 3500 |
| 2024-12-30 | 48.36 | $48.12 | 8300 |
| 2024-12-27 | 48.44 | $48.26 | 3339 |
| 2024-12-26 | 48.52 | $48.34 | 2100 |
| 2024-12-24 | 48.58 | $48.30 | 4208 |
| 2024-12-23 | 48.67 | $48.28 | 11700 |
| 2024-12-20 | 48.78 | $48.49 | 2648 |
| 2024-12-19 | 48.86 | $48.28 | 1602 |
| 2024-12-18 | 49.00 | $48.41 | 12300 |
| 2024-12-17 | 49.13 | $48.92 | 5334 |
| 2024-12-16 | 49.18 | $48.93 | 2337 |
| 2024-12-13 | 49.24 | $48.91 | 2415 |
| 2024-12-12 | 49.31 | $49.12 | 2541 |
| 2024-12-11 | 49.34 | $49.27 | 1800 |
| 2024-12-10 | 49.35 | $49.41 | 4403 |
| 2024-12-09 | 49.33 | $49.49 | 31835 |
| 2024-12-06 | 49.30 | $49.62 | 2013 |
| 2024-12-05 | 49.22 | $49.50 | 3700 |
| 2024-12-04 | 49.16 | $49.46 | 4628 |
| 2024-12-03 | 49.10 | $49.32 | 5200 |
| 2024-12-02 | 49.06 | $49.40 | 16932 |
| 2024-11-29 | 49.00 | $49.43 | 3432 |
| 2024-11-27 | 48.92 | $49.26 | 4000 |
| 2024-11-26 | 48.86 | $49.27 | 4800 |
| 2024-11-25 | 48.80 | $49.31 | 1800 |
| 2024-11-22 | 48.71 | $48.84 | 1700 |
| 2024-11-21 | 48.71 | $48.87 | 1724 |
| 2024-11-20 | 48.71 | $48.82 | 5408 |
| 2024-11-19 | 48.72 | $48.94 | 1900 |
| 2024-11-18 | 48.71 | $48.82 | 1900 |
| 2024-11-15 | 48.73 | $48.74 | 5606 |
| 2024-11-14 | 48.76 | $48.75 | 5631 |
| 2024-11-13 | 48.80 | $48.72 | 2436 |
| 2024-11-12 | 48.86 | $48.81 | 10924 |
| 2024-11-11 | 48.91 | $49.06 | 2243 |
| 2024-11-08 | 48.91 | $49.17 | 4400 |
| 2024-11-07 | 48.90 | $49.09 | 4900 |
| 2024-11-06 | 48.90 | $48.71 | 4000 |
| 2024-11-05 | 48.98 | $49.09 | 2526 |
| 2024-11-04 | 49.00 | $48.94 | 2800 |
| 2024-11-01 | 49.05 | $48.81 | 8300 |
| 2024-10-31 | 49.15 | $49.04 | 5300 |
| 2024-10-30 | 49.21 | $49.06 | 6131 |
| 2024-10-29 | 49.28 | $49.23 | 13800 |
| 2024-10-28 | 49.32 | $49.15 | 13409 |
| 2024-10-25 | 49.40 | $49.24 | 8400 |
| 2024-10-24 | 49.46 | $49.39 | 6419 |
| 2024-10-23 | 49.51 | $49.19 | 1718 |
| 2024-10-22 | 49.61 | $49.33 | 2630 |
| 2024-10-21 | 49.69 | $49.40 | 4800 |
| 2024-10-18 | 49.78 | $49.77 | 7100 |
| 2024-10-17 | 49.80 | $49.70 | 4900 |
| 2024-10-16 | 49.85 | $49.85 | 5018 |
| 2024-10-15 | 49.87 | $49.85 | 5100 |
| 2024-10-14 | 49.89 | $49.66 | 2003 |
| 2024-10-11 | 49.96 | $49.64 | 3913 |
| 2024-10-10 | 50.04 | $49.60 | 3800 |
| 2024-10-09 | 50.15 | $49.64 | 1022 |
| 2024-10-08 | 50.26 | $49.77 | 6349 |
| 2024-10-07 | 50.37 | $49.81 | 6800 |
| 2024-10-04 | 50.49 | $49.92 | 6647 |
| 2024-10-03 | 50.60 | $50.25 | 14129 |
| 2024-10-02 | 50.66 | $50.43 | 4312 |
| 2024-10-01 | 50.69 | $50.57 | 28644 |
| 2024-09-30 | 50.69 | $50.42 | 6002 |
| 2024-09-27 | 50.73 | $50.48 | 7800 |
| 2024-09-26 | 50.76 | $50.54 | 14435 |
| 2024-09-25 | 50.77 | $50.53 | 23800 |
| 2024-09-24 | 50.79 | $50.68 | 7410 |
| 2024-09-23 | 50.78 | $50.57 | 10433 |
| 2024-09-20 | 50.80 | $50.68 | 5300 |
| 2024-09-19 | 50.78 | $50.63 | 5000 |
| 2024-09-18 | 50.78 | $50.64 | 7119 |
| 2024-09-17 | 50.77 | $50.83 | 10745 |
| 2024-09-16 | 50.71 | $50.89 | 25900 |
| 2024-09-13 | 50.63 | $50.74 | 5929 |
| 2024-09-12 | 50.57 | $50.61 | 4949 |
| 2024-09-11 | 50.53 | $50.62 | 6300 |
| 2024-09-10 | 50.47 | $50.59 | 4248 |
| 2024-09-09 | 50.41 | $50.46 | 4120 |
| 2024-09-06 | 50.36 | $50.45 | 6134 |
| 2024-09-05 | 50.31 | $50.49 | 3600 |
| 2024-09-04 | 50.24 | $50.29 | 2900 |
| 2024-09-03 | 50.20 | $50.00 | 7300 |
| 2024-08-30 | 50.21 | $49.83 | 2700 |
| 2024-08-29 | 50.26 | $49.94 | 2236 |
| 2024-08-28 | 50.29 | $50.15 | 3804 |
| 2024-08-27 | 50.27 | $50.26 | 49500 |
| 2024-08-26 | 50.24 | $50.25 | 6900 |
| 2024-08-23 | 50.19 | $50.25 | 4700 |
| 2024-08-22 | 50.14 | $50.07 | 7700 |
| 2024-08-21 | 50.11 | $50.28 | 8900 |
| 2024-08-20 | 50.03 | $50.22 | 7000 |
| 2024-08-19 | 49.95 | $50.13 | 5400 |
| 2024-08-16 | 49.88 | $49.97 | 3739 |
| 2024-08-15 | 49.82 | $49.83 | 7900 |
| 2024-08-14 | 49.78 | $50.05 | 11700 |
| 2024-08-13 | 49.69 | $49.85 | 6700 |
| 2024-08-12 | 49.63 | $49.72 | 12100 |
| 2024-08-09 | 49.58 | $49.61 | 2700 |
| 2024-08-08 | 49.54 | $49.40 | 16200 |
| 2024-08-07 | 49.54 | $49.41 | 3200 |
| 2024-08-06 | 49.54 | $49.58 | 9400 |
| 2024-08-05 | 49.50 | $49.94 | 13805 |
| 2024-08-02 | 49.37 | $49.95 | 15300 |
| 2024-08-01 | 49.22 | $49.41 | 11229 |
| 2024-07-31 | 49.16 | $49.33 | 25531 |
| 2024-07-30 | 49.11 | $49.05 | 4600 |
| 2024-07-29 | 49.11 | $49.16 | 25000 |
| 2024-07-26 | 49.08 | $49.17 | 11200 |
| 2024-07-25 | 49.05 | $48.92 | 700 |
| 2024-07-24 | 49.06 | $48.83 | 7400 |
| 2024-07-23 | 49.09 | $49.02 | 4200 |
| 2024-07-22 | 49.08 | $49.00 | 1000 |
| 2024-07-19 | 49.08 | $48.96 | 2400 |
| 2024-07-18 | 49.09 | $49.09 | 1400 |
| 2024-07-17 | 49.06 | $49.36 | 5600 |
| 2024-07-16 | 48.98 | $49.28 | 2900 |
| 2024-07-15 | 48.90 | $49.06 | 6232 |
| 2024-07-12 | 48.85 | $49.17 | 3939 |
| 2024-07-11 | 48.77 | $49.12 | 7324 |
| 2024-07-10 | 48.68 | $48.81 | 2019 |
| 2024-07-09 | 48.65 | $48.69 | 3500 |
| 2024-07-08 | 48.64 | $48.79 | 5000 |
| 2024-07-05 | 48.60 | $48.81 | 1513 |
| 2024-07-03 | 48.56 | $48.52 | 1900 |
| 2024-07-02 | 48.56 | $48.23 | 22000 |
| 2024-07-01 | 48.63 | $48.01 | 6400 |
| 2024-06-28 | 48.76 | $48.30 | 16623 |
| 2024-06-27 | 48.84 | $48.62 | 7532 |
| 2024-06-26 | 48.88 | $48.70 | 2600 |
| 2024-06-25 | 48.89 | $48.96 | 2314 |
| 2024-06-24 | 48.86 | $48.91 | 300 |
| 2024-06-21 | 48.83 | $48.87 | 1400 |
| 2024-06-20 | 48.80 | $48.92 | 1800 |
| 2024-06-18 | 48.76 | $48.96 | 1347 |
| 2024-06-17 | 48.70 | $48.80 | 1700 |
| 2024-06-14 | 48.66 | $48.90 | 2117 |
| 2024-06-13 | 48.59 | $48.83 | 3000 |
| 2024-06-12 | 48.53 | $48.71 | 4800 |
| 2024-06-11 | 48.49 | $48.45 | 3147 |
| 2024-06-10 | 48.49 | $48.26 | 3300 |
| 2024-06-07 | 48.53 | $48.38 | 5243 |
| 2024-06-06 | 48.55 | $48.80 | 3800 |
| 2024-06-05 | 48.48 | $48.76 | 3746 |
| 2024-06-04 | 48.42 | $48.63 | 1300 |
| 2024-06-03 | 48.37 | $48.49 | 1440 |
| 2024-05-31 | 48.34 | $48.23 | 4900 |
| 2024-05-30 | 48.36 | $48.02 | 1000 |
| 2024-05-29 | 48.42 | $48.03 | 6411 |
| 2024-05-28 | 48.50 | $48.26 | 5800 |
| 2024-05-24 | 48.54 | $48.53 | 1000 |
| 2024-05-23 | 48.53 | $48.44 | 3500 |
| 2024-05-22 | 48.53 | $48.59 | 17947 |
| 2024-05-21 | 48.51 | $48.66 | 8800 |
| 2024-05-20 | 48.46 | $48.59 | 900 |
| 2024-05-17 | 48.42 | $48.59 | 2100 |
| 2024-05-16 | 48.37 | $48.76 | 2900 |
| 2024-05-15 | 48.28 | $48.79 | 4700 |
| 2024-05-14 | 48.17 | $48.42 | 1700 |
| 2024-05-13 | 48.12 | $48.33 | 2120 |
| 2024-05-10 | 48.08 | $48.33 | 500 |
| 2024-05-09 | 48.03 | $48.40 | 1925 |
| 2024-05-08 | 47.96 | $48.28 | 4900 |
| 2024-05-07 | 47.91 | $48.39 | 1700 |
| 2024-05-06 | 47.83 | $48.33 | 2400 |
| 2024-05-03 | 47.74 | $48.29 | 2931 |
| 2024-05-02 | 47.65 | $47.97 | 100 |
| 2024-05-01 | 47.62 | $47.74 | 900 |
| 2024-04-30 | 47.63 | $47.56 | 1400 |
| 2024-04-29 | 47.68 | $47.81 | 1100 |
| 2024-04-26 | 47.69 | $47.62 | 935 |
| 2024-04-25 | 47.74 | $47.78 | 13100 |
| 2024-04-24 | 47.77 | $47.80 | 5100 |
| 2024-04-23 | 47.81 | $48.04 | 1044 |
| 2024-04-22 | 47.80 | $47.87 | 715 |
| 2024-04-19 | 47.82 | $47.77 | 2700 |
| 2024-04-18 | 47.87 | $47.70 | 800 |
| 2024-04-17 | 47.95 | $47.74 | 18205 |
| 2024-04-16 | 48.03 | $47.51 | 3606 |
| 2024-04-15 | 48.18 | $47.72 | 2546 |
| 2024-04-12 | 48.31 | $48.06 | 1800 |
| 2024-04-11 | 48.39 | $47.97 | 2100 |
| 2024-04-10 | 48.50 | $48.04 | 2838 |
| 2024-04-09 | 48.62 | $48.63 | 900 |
| 2024-04-08 | 48.63 | $48.45 | 1700 |
| 2024-04-05 | 48.68 | $48.45 | 5145 |
| 2024-04-04 | 48.74 | $48.66 | 2400 |
| 2024-04-03 | 48.77 | $48.57 | 2723 |
| 2024-04-02 | 48.82 | $48.54 | 2117 |
| 2024-04-01 | 48.88 | $48.59 | 2700 |
| 2024-03-28 | 48.94 | $49.02 | 600 |
| 2024-03-27 | 48.93 | $49.00 | 1100 |
| 2024-03-26 | 48.91 | $48.73 | 61000 |
| 2024-03-25 | 48.95 | $49.00 | 234 |
| 2024-03-22 | 48.94 | $49.09 | 900 |
| 2024-03-21 | 48.91 | $48.93 | 2509 |
| 2024-03-20 | 48.91 | $48.95 | 5417 |
| 2024-03-19 | 48.90 | $48.82 | 600 |
| 2024-03-18 | 48.92 | $48.70 | 5700 |
| 2024-03-15 | 48.97 | $48.77 | 1500 |
| 2024-03-14 | 49.01 | $48.78 | 1500 |
| 2024-03-13 | 49.05 | $49.08 | 1700 |
| 2024-03-12 | 49.04 | $49.11 | 1400 |
| 2024-03-11 | 49.02 | $49.21 | 3600 |
| 2024-03-08 | 48.98 | $49.26 | 2502 |
| 2024-03-07 | 48.92 | $49.23 | 2620 |
| 2024-03-06 | 48.85 | $49.15 | 35941 |
| 2024-03-05 | 48.79 | $49.05 | 900 |
| 2024-03-04 | 48.74 | $48.88 | 2105 |
| 2024-03-01 | 48.73 | $48.95 | 4136 |
| 2024-02-29 | 48.69 | $48.75 | 4217 |
| 2024-02-28 | 48.69 | $48.62 | 1317 |
| 2024-02-27 | 48.72 | $48.57 | 1500 |
| 2024-02-26 | 48.77 | $48.80 | 400 |
| 2024-02-23 | 48.78 | $48.92 | 1618 |
| 2024-02-22 | 48.76 | $48.70 | 1900 |
| 2024-02-21 | 48.78 | $48.63 | 1100 |
| 2024-02-20 | 48.83 | $48.78 | 2500 |
| 2024-02-16 | 48.85 | $48.72 | 4640 |
| 2024-02-15 | 48.89 | $48.84 | 5500 |
| 2024-02-14 | 48.91 | $48.69 | 2900 |
| 2024-02-13 | 48.97 | $48.52 | 2000 |
| 2024-02-12 | 49.07 | $48.94 | 3948 |
| 2024-02-09 | 49.10 | $48.94 | 1207 |
| 2024-02-08 | 49.14 | $48.93 | 1341 |
| 2024-02-07 | 49.18 | $49.07 | 307 |
| 2024-02-06 | 49.20 | $49.13 | 2600 |
| 2024-02-05 | 49.21 | $48.85 | 3025 |
| 2024-02-02 | 49.28 | $49.25 | 8840 |
| 2024-02-01 | 49.28 | $49.71 | 700 |
| 2024-01-31 | 49.17 | $49.29 | 2139 |
| 2024-01-30 | 49.14 | $49.19 | 1847 |
| 2024-01-29 | 49.13 | $49.14 | 6300 |
| 2024-01-26 | 49.13 | $49.04 | 1713 |
| 2024-01-25 | 49.14 | $49.03 | 146 |
| 2024-01-24 | 49.16 | $48.82 | 5000 |
| 2024-01-23 | 49.23 | $48.88 | 700 |
| 2024-01-22 | 49.29 | $49.09 | 65700 |
| 2024-01-19 | 49.32 | $48.97 | 7722 |
| 2024-01-18 | 49.38 | $48.89 | 900 |
| 2024-01-17 | 49.46 | $48.98 | 1647 |
| 2024-01-16 | 49.53 | $49.11 | 46119 |
| 2024-01-12 | 49.59 | $49.47 | 600 |
| 2024-01-11 | 49.59 | $49.44 | 6708 |
| 2024-01-10 | 49.58 | $49.18 | 705 |
| 2024-01-09 | 49.63 | $49.17 | 2712 |
| 2024-01-08 | 49.68 | $49.27 | 6136 |
| 2024-01-05 | 49.72 | $48.99 | 5400 |
| 2024-01-04 | 49.83 | $49.11 | 2209 |
| 2024-01-03 | 49.92 | $49.42 | 4900 |
| 2024-01-02 | 49.95 | $49.23 | 15000 |
| 2023-12-29 | 50.03 | $49.51 | 15146 |
| 2023-12-28 | 50.06 | $49.72 | 6200 |
| 2023-12-27 | 50.05 | $49.91 | 3920 |
| 2023-12-26 | 49.98 | $49.96 | 3600 |
| 2023-12-22 | 49.90 | $49.94 | 7802 |
| 2023-12-21 | 49.80 | $49.93 | 5000 |
| 2023-12-20 | 49.67 | $49.93 | 1106 |
| 2023-12-19 | 49.53 | $49.81 | 3647 |
| 2023-12-18 | 49.38 | $49.65 | 2804 |
| 2023-12-15 | 49.24 | $49.73 | 7600 |
| 2023-12-14 | 49.06 | $49.84 | 5100 |
| 2023-12-13 | 48.82 | $49.25 | 3900 |
| 2023-12-12 | 48.66 | $48.62 | 2500 |
| 2023-12-11 | 48.61 | $48.47 | 4948 |
| 2023-12-08 | 48.57 | $48.51 | 530 |
| 2023-12-07 | 48.52 | $48.77 | 1443 |
| 2023-12-06 | 48.40 | $48.75 | 6542 |
| 2023-12-05 | 48.27 | $48.58 | 1521 |
| 2023-12-04 | 48.14 | $48.30 | 1004 |
| 2023-12-01 | 48.06 | $48.40 | 200 |
| 2023-11-30 | 47.93 | $47.93 | 2000 |
| 2023-11-29 | 47.88 | $48.22 | 1300 |
| 2023-11-28 | 47.76 | $47.91 | 1728 |
| 2023-11-27 | 47.68 | $47.91 | 1500 |
| 2023-11-24 | 47.59 | $47.72 | 1329 |
| 2023-11-22 | 47.52 | $47.81 | 3000 |
| 2023-11-21 | 47.41 | $47.78 | 21710 |
| 2023-11-20 | 47.30 | $47.76 | 500 |
| 2023-11-17 | 47.17 | $47.61 | 200 |
| 2023-11-16 | 47.05 | $47.51 | 242 |
| 2023-11-15 | 46.93 | $47.27 | 2100 |
| 2023-11-14 | 46.84 | $47.55 | 2600 |
| 2023-11-13 | 46.68 | $46.91 | 251 |
| 2023-11-10 | 46.62 | $46.87 | 146 |
| 2023-11-09 | 46.57 | $46.80 | 1117 |
| 2023-11-08 | 46.52 | $47.22 | 241 |
| 2023-11-07 | 46.37 | $47.02 | 838 |
| 2023-11-06 | 46.24 | $46.84 | 300 |
| 2023-11-03 | 46.14 | $47.10 | 600 |
| 2023-11-02 | 45.96 | $46.79 | 326 |
| 2023-11-01 | 45.81 | $46.30 | 117 |
| 2023-10-31 | 45.75 | $45.87 | 935 |
| 2023-10-30 | 45.78 | $45.83 | 500 |
| 2023-10-27 | 45.82 | $45.91 | 600 |
| 2023-10-26 | 45.85 | $46.12 | 447 |
| 2023-10-25 | 45.84 | $45.85 | 910 |
| 2023-10-24 | 45.90 | $46.20 | 108 |
| 2023-10-23 | 45.89 | $46.02 | 838 |
| 2023-10-20 | 45.92 | $45.80 | 518 |
| 2023-10-19 | 46.00 | $45.66 | 721 |
| 2023-10-18 | 46.13 | $45.87 | 100 |
| 2023-10-17 | 46.24 | $46.14 | 100 |
| 2023-10-16 | 46.31 | $46.42 | 223 |
| 2023-10-13 | 46.33 | $46.61 | 400 |
| 2023-10-12 | 46.33 | $46.42 | 125 |
| 2023-10-11 | 46.36 | $46.82 | 100 |
| 2023-10-10 | 46.32 | $46.61 | 8800 |
| 2023-10-09 | 46.32 | $46.53 | 1939 |
| 2023-10-06 | 46.34 | $46.16 | 1322 |
| 2023-10-05 | 46.45 | $46.31 | 400 |
| 2023-10-04 | 46.54 | $46.30 | 700 |
| 2023-10-03 | 46.65 | $46.00 | 1819 |
| 2023-10-02 | 46.85 | $46.42 | 6806 |
| 2023-09-29 | 46.99 | $46.79 | 100 |
| 2023-09-28 | 47.08 | $46.75 | 1100 |
| 2023-09-27 | 47.20 | $46.62 | 623 |
| 2023-09-26 | 47.36 | $46.98 | 1500 |
| 2023-09-25 | 47.48 | $47.08 | 1034 |
| 2023-09-22 | 47.60 | $47.45 | 100 |
| 2023-09-21 | 47.65 | $47.23 | 1841 |
| 2023-09-20 | 47.77 | $47.72 | 1222 |
| 2023-09-19 | 47.80 | $47.73 | 225 |
| 2023-09-18 | 47.83 | $47.83 | 1500 |
| 2023-09-15 | 47.85 | $47.87 | 1200 |
| 2023-09-14 | 47.87 | $47.93 | 100 |
| 2023-09-13 | 47.87 | $48.01 | 149800 |
| 2023-09-12 | 47.87 | $47.92 | 121 |
| 2023-09-11 | 47.88 | $47.88 | 203 |
| 2023-09-08 | 47.90 | $47.96 | 300 |
| 2023-09-07 | 47.91 | $47.91 | 600 |
| 2023-09-06 | 47.93 | $47.79 | 305 |
| 2023-09-05 | 47.98 | $47.81 | 500 |
| 2023-09-01 | 48.04 | $48.11 | 3200 |
| 2023-08-31 | 48.05 | $48.33 | 500 |
| 2023-08-30 | 48.01 | $48.32 | 600 |
| 2023-08-29 | 47.96 | $48.31 | 100 |
| 2023-08-28 | 47.92 | $48.22 | 5300 |
| 2023-08-25 | 47.88 | $48.07 | 3907 |
| 2023-08-24 | 47.88 | $48.06 | 100 |
| 2023-08-23 | 47.88 | $48.20 | 700 |
| 2023-08-22 | 47.85 | $47.71 | 2848 |
| 2023-08-21 | 47.92 | $47.66 | 2000 |
| 2023-08-18 | 48.01 | $47.85 | 700 |
| 2023-08-17 | 48.08 | $47.73 | 337 |
| 2023-08-16 | 48.20 | $47.87 | 936 |
| 2023-08-15 | 48.30 | $48.10 | 1900 |
| 2023-08-14 | 48.37 | $48.15 | 3900 |
| 2023-08-11 | 48.44 | $48.20 | 417 |
| 2023-08-10 | 48.51 | $48.35 | 1800 |
| 2023-08-09 | 48.56 | $48.61 | 800 |
| 2023-08-08 | 48.57 | $48.54 | 100 |
| 2023-08-07 | 48.60 | $48.39 | 148 |
| 2023-08-04 | 48.66 | $48.51 | 400 |
| 2023-08-03 | 48.71 | $48.12 | 1404 |
| 2023-08-02 | 48.85 | $48.43 | 1507 |
| 2023-08-01 | 48.95 | $48.62 | 1304 |
| 2023-07-31 | 49.03 | $48.92 | 340 |
| 2023-07-28 | 49.05 | $48.89 | 1333 |
| 2023-07-27 | 49.08 | $48.66 | 1007 |
| 2023-07-26 | 49.17 | $49.29 | 1200 |
| 2023-07-25 | 49.14 | $49.12 | 1219 |
| 2023-07-24 | 49.13 | $49.19 | 134 |
| 2023-07-21 | 49.12 | $49.23 | 2200 |
| 2023-07-20 | 49.09 | $49.15 | 1900 |
| 2023-07-19 | 49.07 | $49.45 | 1229 |
| 2023-07-18 | 48.98 | $49.35 | 600 |
| 2023-07-17 | 48.91 | $49.17 | 1700 |
| 2023-07-14 | 48.86 | $49.17 | 700 |
| 2023-07-13 | 48.80 | $49.40 | 500 |
| 2023-07-12 | 48.68 | $49.07 | 1000 |
| 2023-07-11 | 48.62 | $48.60 | 1030 |
| 2023-07-10 | 48.65 | $48.47 | 3600 |
| 2023-07-07 | 48.71 | $48.34 | 5000 |
| 2023-07-06 | 48.80 | $48.33 | 6812 |
| 2023-07-05 | 48.92 | $48.65 | 1100 |
| 2023-07-03 | 48.99 | $48.90 | 200 |
| 2023-06-30 | 49.01 | $49.00 | 300 |
| 2023-06-29 | 49.02 | $48.76 | 900 |
| 2023-06-28 | 49.08 | $49.07 | 35132 |
| 2023-06-27 | 49.09 | $49.00 | 1325 |
| 2023-06-26 | 49.11 | $49.23 | 2900 |
| 2023-06-23 | 49.09 | $49.12 | 100 |
| 2023-06-22 | 49.08 | $49.07 | 1100 |
| 2023-06-21 | 49.09 | $49.31 | 1903 |
| 2023-06-20 | 49.05 | $49.29 | 403 |
| 2023-06-16 | 49.01 | $49.21 | 1500 |
| 2023-06-15 | 48.97 | $49.31 | 800 |
| 2023-06-14 | 48.91 | $49.02 | 115 |
| 2023-06-13 | 48.90 | $48.94 | 800 |
| 2023-06-12 | 48.91 | $49.10 | 2000 |
| 2023-06-09 | 48.89 | $48.98 | 1723 |
| 2023-06-08 | 48.89 | $49.07 | 4600 |
| 2023-06-07 | 48.87 | $48.78 | 5345 |
| 2023-06-06 | 48.91 | $49.05 | 8002 |
| 2023-06-05 | 48.91 | $49.00 | 100 |
| 2023-06-02 | 48.91 | $49.07 | 332 |
| 2023-06-01 | 48.90 | $49.20 | 1321 |
| 2023-05-31 | 48.86 | $49.02 | 500 |
| 2023-05-30 | 48.85 | $48.89 | 900 |
| 2023-05-26 | 48.88 | $48.60 | 2100 |
| 2023-05-25 | 48.96 | $48.65 | 600 |
| 2023-05-24 | 49.06 | $48.82 | 213 |
| 2023-05-23 | 49.13 | $48.93 | 2045 |
| 2023-05-22 | 49.20 | $48.93 | 1300 |
| 2023-05-19 | 49.27 | $48.97 | 732 |
| 2023-05-18 | 49.35 | $49.03 | 531 |
| 2023-05-17 | 49.43 | $49.18 | 1900 |
| 2023-05-16 | 49.49 | $49.22 | 3821 |
| 2023-05-15 | 49.56 | $49.40 | 201 |
| 2023-05-12 | 49.60 | $49.52 | 340 |
| 2023-05-11 | 49.61 | $49.71 | 725 |
| 2023-05-10 | 49.59 | $49.60 | 341 |
| 2023-05-09 | 49.59 | $49.32 | 715 |
| 2023-05-08 | 49.65 | $49.40 | 500 |
| 2023-05-05 | 49.71 | $49.59 | 2446 |
| 2023-05-04 | 49.73 | $49.67 | 820 |
| 2023-05-03 | 49.73 | $49.85 | 229 |
| 2023-05-02 | 49.70 | $49.69 | 1206 |
| 2023-05-01 | 49.70 | $49.30 | 521 |
| 2023-04-28 | 49.78 | $49.83 | 300 |
| 2023-04-27 | 49.76 | $49.51 | 500 |
| 2023-04-26 | 49.81 | $49.67 | 800 |
| 2023-04-25 | 49.82 | $50.02 | 422 |
| 2023-04-24 | 49.77 | $49.81 | 1042 |
| 2023-04-21 | 49.75 | $49.62 | 100 |
| 2023-04-20 | 49.77 | $49.63 | 226 |
| 2023-04-19 | 49.79 | $49.52 | 402 |
| 2023-04-18 | 49.83 | $49.63 | 1209 |
| 2023-04-17 | 49.85 | $49.53 | 1100 |
| 2023-04-14 | 49.90 | $49.76 | 3011 |
| 2023-04-13 | 49.91 | $49.96 | 2800 |
| 2023-04-12 | 49.88 | $49.92 | 27124 |
| 2023-04-11 | 49.84 | $49.91 | 3220 |
| 2023-04-10 | 49.81 | $49.81 | 3218 |
| 2023-04-06 | 49.79 | $50.14 | 2618 |
| 2023-04-05 | 49.69 | $50.05 | 2800 |
| 2023-04-04 | 49.60 | $50.02 | 2300 |
| 2023-04-03 | 49.49 | $49.93 | 6241 |
| 2023-03-31 | 49.39 | $49.74 | 29400 |
| 2023-03-30 | 49.31 | $49.40 | 4025 |
| 2023-03-29 | 49.29 | $49.25 | 4920 |
| 2023-03-28 | 49.30 | $49.26 | 34811 |
| 2023-03-27 | 49.31 | $49.26 | 1100 |
| 2023-03-24 | 49.32 | $49.59 | 6841 |
| 2023-03-23 | 49.27 | $49.62 | 12500 |
| 2023-03-22 | 49.19 | $49.62 | 100 |
| 2023-03-21 | 49.11 | $49.34 | 631 |
| 2023-03-20 | 49.07 | $49.29 | 123 |
| 2023-03-17 | 49.04 | $49.41 | 1100 |
| 2023-03-16 | 48.97 | $49.31 | 1900 |
| 2023-03-15 | 48.92 | $49.30 | 1734 |
| 2023-03-14 | 48.86 | $49.13 | 1139 |
| 2023-03-13 | 48.84 | $49.31 | 900 |
| 2023-03-10 | 48.77 | $49.20 | 1030 |
| 2023-03-09 | 48.71 | $48.77 | 1200 |
| 2023-03-08 | 48.74 | $48.81 | 1200 |
| 2023-03-07 | 48.77 | $48.89 | 600 |
| 2023-03-06 | 48.78 | $48.94 | 800 |
| 2023-03-03 | 48.79 | $49.02 | 800 |
| 2023-03-02 | 48.79 | $48.52 | 135 |
| 2023-03-01 | 48.89 | $48.70 | 523 |
| 2023-02-28 | 48.98 | $48.84 | 800 |
| 2023-02-27 | 49.05 | $48.90 | 200 |
| 2023-02-24 | 49.13 | $48.77 | 1438 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.77
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.78
Average
49.02
Maximum
50.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.77 | $48.67 | 1668 |
| 2026-07-21 | 48.83 | $48.80 | 8000 |
| 2026-07-20 | 48.87 | $48.83 | 4100 |
| 2026-07-17 | 48.91 | $48.97 | 700 |
| 2026-07-16 | 48.91 | $48.92 | 2811 |
| 2026-07-15 | 48.94 | $48.98 | 3100 |
| 2026-07-14 | 48.95 | $48.89 | 1306 |
| 2026-07-13 | 48.99 | $48.76 | 3700 |
| 2026-07-10 | 49.09 | $48.96 | 2000 |
| 2026-07-09 | 49.15 | $49.01 | 2101 |
| 2026-07-08 | 49.20 | $48.92 | 16037 |
| 2026-07-07 | 49.29 | $49.04 | 10300 |
| 2026-07-06 | 49.37 | $49.40 | 3600 |
| 2026-07-02 | 49.34 | $49.17 | 2619 |
| 2026-07-01 | 49.39 | $49.14 | 3802 |
| 2026-06-30 | 49.45 | $49.28 | 5521 |
| 2026-06-29 | 49.48 | $49.39 | 2200 |
| 2026-06-26 | 49.48 | $49.53 | 4600 |
| 2026-06-25 | 49.43 | $49.51 | 11600 |
| 2026-06-24 | 49.37 | $49.48 | 912 |
| 2026-06-23 | 49.32 | $49.32 | 5721 |
| 2026-06-22 | 49.30 | $49.26 | 3133 |
| 2026-06-18 | 49.29 | $49.34 | 2327 |
| 2026-06-17 | 49.26 | $49.29 | 7100 |
| 2026-06-16 | 49.23 | $49.38 | 2000 |
| 2026-06-15 | 49.17 | $49.29 | 1842 |
| 2026-06-12 | 49.12 | $49.24 | 1500 |
| 2026-06-11 | 49.08 | $49.29 | 3840 |
| 2026-06-10 | 49.01 | $48.95 | 700 |
| 2026-06-09 | 49.04 | $49.04 | 2000 |
| 2026-06-08 | 49.04 | $48.93 | 1100 |
| 2026-06-05 | 49.08 | $48.96 | 4200 |
| 2026-06-04 | 49.12 | $49.18 | 2900 |
| 2026-06-03 | 49.11 | $49.10 | 509 |
| 2026-06-02 | 49.11 | $49.19 | 1935 |
| 2026-06-01 | 49.09 | $49.16 | 7628 |
| 2026-05-29 | 49.07 | $49.20 | 4710 |
| 2026-05-28 | 49.03 | $49.16 | 1900 |
| 2026-05-27 | 49.00 | $49.24 | 1200 |
| 2026-05-26 | 48.95 | $49.23 | 2925 |
| 2026-05-22 | 48.88 | $49.06 | 1600 |
| 2026-05-21 | 48.85 | $48.96 | 618 |
| 2026-05-20 | 48.86 | $48.93 | 3900 |
| 2026-05-19 | 48.88 | $48.63 | 4300 |
| 2026-05-18 | 49.00 | $48.84 | 1308 |
| 2026-05-15 | 49.08 | $48.80 | 4000 |
| 2026-05-14 | 49.20 | $49.18 | 2300 |
| 2026-05-13 | 49.22 | $49.13 | 8501 |
| 2026-05-12 | 49.26 | $49.17 | 2541 |
| 2026-05-11 | 49.30 | $49.31 | 2932 |
| 2026-05-08 | 49.31 | $49.42 | 707 |
| 2026-05-07 | 49.29 | $49.26 | 1600 |
| 2026-05-06 | 49.31 | $49.43 | 1100 |
| 2026-05-05 | 49.28 | $49.21 | 2000 |
| 2026-05-04 | 49.32 | $49.08 | 8000 |
| 2026-05-01 | 49.40 | $49.27 | 6400 |
| 2026-04-30 | 49.45 | $49.20 | 8136 |
| 2026-04-29 | 49.53 | $49.12 | 14701 |
| 2026-04-28 | 49.65 | $49.51 | 2100 |
| 2026-04-27 | 49.67 | $49.56 | 4100 |
| 2026-04-24 | 49.68 | $49.62 | 600 |
| 2026-04-23 | 49.67 | $49.58 | 5230 |
| 2026-04-22 | 49.68 | $49.62 | 619 |
| 2026-04-21 | 49.66 | $49.63 | 2400 |
| 2026-04-20 | 49.64 | $49.73 | 2400 |
| 2026-04-17 | 49.58 | $49.74 | 3800 |
| 2026-04-16 | 49.51 | $49.50 | 1000 |
| 2026-04-15 | 49.49 | $49.61 | 4332 |
| 2026-04-14 | 49.44 | $49.70 | 1000 |
| 2026-04-13 | 49.34 | $49.54 | 3600 |
| 2026-04-10 | 49.27 | $49.43 | 1500 |
| 2026-04-09 | 49.23 | $49.49 | 1700 |
| 2026-04-08 | 49.15 | $49.52 | 2000 |
| 2026-04-07 | 49.05 | $49.29 | 1500 |
| 2026-04-06 | 49.01 | $49.27 | 2900 |
| 2026-04-02 | 48.97 | $49.23 | 2539 |
| 2026-04-01 | 48.93 | $49.22 | 1400 |
| 2026-03-31 | 48.89 | $49.15 | 2500 |
| 2026-03-30 | 48.88 | $48.93 | 2715 |
| 2026-03-27 | 48.93 | $48.78 | 5100 |
| 2026-03-26 | 49.05 | $48.98 | 3300 |
| 2026-03-25 | 49.13 | $49.32 | 1300 |
| 2026-03-24 | 49.13 | $49.06 | 4600 |
| 2026-03-23 | 49.21 | $49.27 | 2418 |
| 2026-03-20 | 49.25 | $49.05 | 7100 |
| 2026-03-19 | 49.37 | $49.49 | 1637 |
| 2026-03-18 | 49.39 | $49.36 | 1449 |
| 2026-03-17 | 49.45 | $49.57 | 4941 |
| 2026-03-16 | 49.46 | $49.41 | 4619 |
| 2026-03-13 | 49.53 | $49.16 | 6336 |
| 2026-03-12 | 49.69 | $49.36 | 8323 |
| 2026-03-11 | 49.83 | $49.52 | 6400 |
| 2026-03-10 | 49.95 | $49.76 | 7100 |
| 2026-03-09 | 50.02 | $49.92 | 5236 |
| 2026-03-06 | 50.06 | $49.70 | 4715 |
| 2026-03-05 | 50.17 | $49.83 | 3120 |
| 2026-03-04 | 50.27 | $50.02 | 1124 |
| 2026-03-03 | 50.32 | $50.24 | 8000 |
| 2026-03-02 | 50.31 | $50.07 | 6825 |
| 2026-02-27 | 50.35 | $50.28 | 3238 |
| 2026-02-26 | 50.34 | $50.19 | 800 |
| 2026-02-25 | 50.34 | $50.29 | 4100 |
| 2026-02-24 | 50.31 | $50.31 | 2400 |
| 2026-02-23 | 50.27 | $50.29 | 14400 |
| 2026-02-20 | 50.21 | $50.26 | 3306 |
| 2026-02-19 | 50.16 | $50.17 | 1100 |
| 2026-02-18 | 50.11 | $50.22 | 14010 |
| 2026-02-17 | 50.04 | $50.22 | 3941 |
| 2026-02-13 | 49.95 | $50.19 | 4300 |
| 2026-02-12 | 49.85 | $50.04 | 4649 |
| 2026-02-11 | 49.78 | $49.85 | 1926 |
| 2026-02-10 | 49.75 | $49.93 | 3500 |
| 2026-02-09 | 49.68 | $49.79 | 8100 |
| 2026-02-06 | 49.65 | $49.70 | 2115 |
| 2026-02-05 | 49.63 | $49.72 | 24146 |
| 2026-02-04 | 49.61 | $49.55 | 12100 |
| 2026-02-03 | 49.63 | $49.58 | 8639 |
| 2026-02-02 | 49.66 | $49.55 | 4420 |
| 2026-01-30 | 49.70 | $49.57 | 7700 |
| 2026-01-29 | 49.74 | $49.63 | 3500 |
| 2026-01-28 | 49.77 | $49.74 | 7900 |
| 2026-01-27 | 49.77 | $49.87 | 4407 |
| 2026-01-26 | 49.73 | $49.85 | 4203 |
| 2026-01-23 | 49.69 | $49.77 | 2622 |
| 2026-01-22 | 49.67 | $49.74 | 2212 |
| 2026-01-21 | 49.65 | $49.68 | 5801 |
| 2026-01-20 | 49.65 | $49.54 | 5645 |
| 2026-01-16 | 49.69 | $49.69 | 9443 |
| 2026-01-15 | 49.69 | $49.80 | 6900 |
| 2026-01-14 | 49.66 | $49.79 | 12827 |
| 2026-01-13 | 49.62 | $49.69 | 6100 |
| 2026-01-12 | 49.62 | $49.73 | 10000 |
| 2026-01-09 | 49.60 | $49.65 | 2900 |
| 2026-01-08 | 49.60 | $49.63 | 5300 |
| 2026-01-07 | 49.61 | $49.67 | 9600 |
| 2026-01-06 | 49.61 | $49.64 | 8718 |
| 2026-01-05 | 49.62 | $49.60 | 10200 |
| 2026-01-02 | 49.65 | $49.43 | 3131 |
| 2025-12-31 | 49.74 | $49.52 | 5300 |
| 2025-12-30 | 49.82 | $49.59 | 2249 |
| 2025-12-29 | 49.90 | $49.99 | 2233 |
| 2025-12-26 | 49.87 | $49.93 | 2200 |
| 2025-12-24 | 49.85 | $49.94 | 320 |
| 2025-12-23 | 49.83 | $49.90 | 1600 |
| 2025-12-22 | 49.81 | $49.87 | 5400 |
| 2025-12-19 | 49.80 | $49.82 | 58813 |
| 2025-12-18 | 49.80 | $49.90 | 2013 |
| 2025-12-17 | 49.78 | $49.80 | 1203 |
| 2025-12-16 | 49.79 | $49.89 | 6000 |
| 2025-12-15 | 49.78 | $49.81 | 7831 |
| 2025-12-12 | 49.79 | $49.70 | 637 |
| 2025-12-11 | 49.83 | $49.86 | 3400 |
| 2025-12-10 | 49.84 | $49.88 | 1723 |
| 2025-12-09 | 49.84 | $49.76 | 2008 |
| 2025-12-08 | 49.89 | $49.77 | 12800 |
| 2025-12-05 | 49.94 | $49.80 | 1420 |
| 2025-12-04 | 49.99 | $49.93 | 3149 |
| 2025-12-03 | 50.01 | $50.09 | 2838 |
| 2025-12-02 | 49.99 | $49.93 | 1249 |
| 2025-12-01 | 50.01 | $49.95 | 5600 |
| 2025-11-28 | 50.04 | $50.10 | 1800 |
| 2025-11-26 | 50.02 | $50.17 | 4044 |
| 2025-11-25 | 49.97 | $50.25 | 1834 |
| 2025-11-24 | 49.89 | $50.16 | 145900 |
| 2025-11-21 | 49.82 | $49.97 | 5700 |
| 2025-11-20 | 49.79 | $49.86 | 527 |
| 2025-11-19 | 49.80 | $49.78 | 1903 |
| 2025-11-18 | 49.84 | $49.85 | 1400 |
| 2025-11-17 | 49.87 | $49.82 | 1300 |
| 2025-11-14 | 49.91 | $49.79 | 1348 |
| 2025-11-13 | 49.97 | $49.92 | 1240 |
| 2025-11-12 | 50.01 | $50.15 | 2800 |
| 2025-11-11 | 49.98 | $50.14 | 1000 |
| 2025-11-10 | 49.95 | $50.00 | 2819 |
| 2025-11-07 | 49.96 | $50.00 | 3446 |
| 2025-11-06 | 49.97 | $49.96 | 4642 |
| 2025-11-05 | 50.00 | $49.76 | 4143 |
| 2025-11-04 | 50.10 | $49.92 | 1400 |
| 2025-11-03 | 50.17 | $49.90 | 2132 |
| 2025-10-31 | 50.27 | $49.99 | 2800 |
| 2025-10-30 | 50.35 | $49.97 | 2100 |
| 2025-10-29 | 50.46 | $50.27 | 1300 |
| 2025-10-28 | 50.50 | $50.55 | 1220 |
| 2025-10-27 | 50.46 | $50.53 | 2833 |
| 2025-10-24 | 50.40 | $50.46 | 8922 |
| 2025-10-23 | 50.36 | $50.36 | 2239 |
| 2025-10-22 | 50.34 | $50.44 | 1400 |
| 2025-10-21 | 50.29 | $50.43 | 2739 |
| 2025-10-20 | 50.22 | $50.36 | 1902 |
| 2025-10-17 | 50.16 | $50.27 | 2702 |
| 2025-10-16 | 50.12 | $50.34 | 634 |
| 2025-10-15 | 50.05 | $50.23 | 2035 |
| 2025-10-14 | 49.99 | $50.21 | 800 |
| 2025-10-13 | 49.92 | $50.08 | 2300 |
| 2025-10-10 | 49.89 | $49.90 | 2535 |
| 2025-10-09 | 49.90 | $49.79 | 800 |
| 2025-10-08 | 49.95 | $49.90 | 1000 |
| 2025-10-07 | 49.98 | $49.93 | 1800 |
| 2025-10-06 | 50.01 | $49.86 | 6900 |
| 2025-10-03 | 50.06 | $50.03 | 1446 |
| 2025-10-02 | 50.07 | $50.05 | 1336 |
| 2025-10-01 | 50.08 | $49.96 | 8900 |
| 2025-09-30 | 50.11 | $50.01 | 2400 |
| 2025-09-29 | 50.13 | $49.96 | 1200 |
| 2025-09-26 | 50.18 | $49.98 | 333 |
| 2025-09-25 | 50.22 | $49.95 | 2200 |
| 2025-09-24 | 50.28 | $50.08 | 500 |
| 2025-09-23 | 50.31 | $50.17 | 800 |
| 2025-09-22 | 50.31 | $50.10 | 214 |
| 2025-09-19 | 50.33 | $50.13 | 1246 |
| 2025-09-18 | 50.35 | $50.11 | 906 |
| 2025-09-17 | 50.36 | $50.23 | 3227 |
| 2025-09-16 | 50.34 | $50.37 | 327 |
| 2025-09-15 | 50.27 | $50.35 | 2000 |
| 2025-09-12 | 50.18 | $50.23 | 1825 |
| 2025-09-11 | 50.10 | $50.32 | 2400 |
| 2025-09-10 | 49.98 | $50.15 | 5936 |
| 2025-09-09 | 49.88 | $50.07 | 2500 |
| 2025-09-08 | 49.77 | $50.09 | 1200 |
| 2025-09-05 | 49.64 | $49.96 | 500 |
| 2025-09-04 | 49.52 | $49.67 | 1125 |
| 2025-09-03 | 49.46 | $49.47 | 2600 |
| 2025-09-02 | 49.45 | $49.31 | 1924 |
| 2025-08-29 | 49.49 | $49.43 | 1726 |
| 2025-08-28 | 49.50 | $49.46 | 800 |
| 2025-08-27 | 49.49 | $49.56 | 441 |
| 2025-08-26 | 49.46 | $49.54 | 7300 |
| 2025-08-25 | 49.42 | $49.45 | 1817 |
| 2025-08-22 | 49.40 | $49.54 | 2509 |
| 2025-08-21 | 49.35 | $49.24 | 4300 |
| 2025-08-20 | 49.38 | $49.34 | 2900 |
| 2025-08-19 | 49.39 | $49.36 | 3800 |
| 2025-08-18 | 49.39 | $49.23 | 2125 |
| 2025-08-15 | 49.42 | $49.29 | 1100 |
| 2025-08-14 | 49.45 | $49.35 | 2100 |
| 2025-08-13 | 49.46 | $49.60 | 2500 |
| 2025-08-12 | 49.40 | $49.36 | 815 |
| 2025-08-11 | 49.39 | $49.31 | 500 |
| 2025-08-08 | 49.39 | $49.34 | 1021 |
| 2025-08-07 | 49.39 | $49.38 | 800 |
| 2025-08-06 | 49.37 | $49.41 | 2500 |
| 2025-08-05 | 49.33 | $49.44 | 1000 |
| 2025-08-04 | 49.28 | $49.50 | 3700 |
| 2025-08-01 | 49.19 | $49.39 | 1605 |
| 2025-07-31 | 49.12 | $49.01 | 1824 |
| 2025-07-30 | 49.15 | $49.01 | 1600 |
| 2025-07-29 | 49.19 | $49.34 | 1444 |
| 2025-07-28 | 49.12 | $49.09 | 4644 |
| 2025-07-25 | 49.13 | $49.20 | 1012 |
| 2025-07-24 | 49.10 | $49.14 | 2444 |
| 2025-07-23 | 49.08 | $49.17 | 2800 |
| 2025-07-22 | 49.04 | $49.24 | 1800 |
| 2025-07-21 | 48.98 | $49.15 | 3219 |
| 2025-07-18 | 48.93 | $48.94 | 231 |
| 2025-07-17 | 48.94 | $48.88 | 4646 |
| 2025-07-16 | 48.96 | $48.80 | 945 |
| 2025-07-15 | 49.02 | $48.71 | 3206 |
| 2025-07-14 | 49.12 | $48.94 | 3800 |
| 2025-07-11 | 49.17 | $48.93 | 500 |
| 2025-07-10 | 49.23 | $49.11 | 1116 |
| 2025-07-09 | 49.24 | $49.21 | 1124 |
| 2025-07-08 | 49.22 | $48.95 | 3925 |
| 2025-07-07 | 49.27 | $49.01 | 2000 |
| 2025-07-03 | 49.32 | $49.18 | 13400 |
| 2025-07-02 | 49.31 | $49.24 | 1100 |
| 2025-07-01 | 49.29 | $49.30 | 5600 |
| 2025-06-30 | 49.24 | $49.27 | 1200 |
| 2025-06-27 | 49.18 | $49.03 | 1700 |
| 2025-06-26 | 49.18 | $49.34 | 703 |
| 2025-06-25 | 49.08 | $49.19 | 748 |
| 2025-06-24 | 49.00 | $49.16 | 2100 |
| 2025-06-23 | 48.91 | $49.03 | 1804 |
| 2025-06-20 | 48.84 | $48.90 | 3400 |
| 2025-06-18 | 48.80 | $48.82 | 2000 |
| 2025-06-17 | 48.77 | $48.75 | 742 |
| 2025-06-16 | 48.76 | $48.71 | 500 |
| 2025-06-13 | 48.75 | $48.73 | 700 |
| 2025-06-12 | 48.73 | $48.95 | 926 |
| 2025-06-11 | 48.64 | $48.76 | 1900 |
| 2025-06-10 | 48.59 | $48.62 | 2645 |
| 2025-06-09 | 48.57 | $48.55 | 2910 |
| 2025-06-06 | 48.57 | $48.44 | 1900 |
| 2025-06-05 | 48.60 | $48.68 | 1200 |
| 2025-06-04 | 48.56 | $48.81 | 1728 |
| 2025-06-03 | 48.47 | $48.47 | 1126 |
| 2025-06-02 | 48.47 | $48.47 | 1301 |
| 2025-05-30 | 48.47 | $48.55 | 1738 |
| 2025-05-29 | 48.45 | $48.50 | 700 |
| 2025-05-28 | 48.43 | $48.50 | 1048 |
| 2025-05-27 | 48.42 | $48.62 | 1300 |
| 2025-05-23 | 48.36 | $48.38 | 2638 |
| 2025-05-22 | 48.37 | $48.26 | 800 |
| 2025-05-21 | 48.42 | $48.19 | 2236 |
| 2025-05-20 | 48.50 | $48.50 | 2035 |
| 2025-05-19 | 48.50 | $48.59 | 3017 |
| 2025-05-16 | 48.48 | $48.59 | 3118 |
| 2025-05-15 | 48.45 | $48.51 | 912 |
| 2025-05-14 | 48.44 | $48.29 | 1608 |
| 2025-05-13 | 48.50 | $48.48 | 1600 |
| 2025-05-12 | 48.51 | $48.41 | 5012 |
| 2025-05-09 | 48.54 | $48.46 | 1000 |
| 2025-05-08 | 48.57 | $48.41 | 1525 |
| 2025-05-07 | 48.62 | $48.61 | 903 |
| 2025-05-06 | 48.62 | $48.54 | 1843 |
| 2025-05-05 | 48.64 | $48.51 | 500 |
| 2025-05-02 | 48.68 | $48.55 | 1700 |
| 2025-05-01 | 48.71 | $48.61 | 1110 |
| 2025-04-30 | 48.72 | $48.85 | 1727 |
| 2025-04-29 | 48.66 | $48.96 | 600 |
| 2025-04-28 | 48.55 | $49.00 | 7812 |
| 2025-04-25 | 48.41 | $48.88 | 2549 |
| 2025-04-24 | 48.28 | $48.74 | 1118 |
| 2025-04-23 | 48.16 | $48.34 | 2400 |
| 2025-04-22 | 48.14 | $48.24 | 3846 |
| 2025-04-21 | 48.16 | $48.19 | 1031 |
| 2025-04-17 | 48.20 | $48.42 | 1000 |
| 2025-04-16 | 48.18 | $48.40 | 400 |
| 2025-04-15 | 48.17 | $48.28 | 307 |
| 2025-04-14 | 48.19 | $48.16 | 1607 |
| 2025-04-11 | 48.27 | $47.97 | 5022 |
| 2025-04-10 | 48.42 | $48.04 | 2702 |
| 2025-04-09 | 48.58 | $48.35 | 4401 |
| 2025-04-08 | 48.69 | $48.17 | 1400 |
| 2025-04-07 | 48.88 | $48.46 | 20700 |
| 2025-04-04 | 49.02 | $49.00 | 8900 |
| 2025-04-03 | 49.01 | $49.27 | 2520 |
| 2025-04-02 | 48.92 | $49.06 | 2300 |
| 2025-04-01 | 48.88 | $49.08 | 2400 |
| 2025-03-31 | 48.82 | $48.89 | 2700 |
| 2025-03-28 | 48.81 | $48.75 | 1600 |
| 2025-03-27 | 48.83 | $48.67 | 1200 |
| 2025-03-26 | 48.90 | $48.76 | 1530 |
| 2025-03-25 | 48.94 | $48.92 | 900 |
| 2025-03-24 | 48.94 | $48.84 | 3000 |
| 2025-03-21 | 48.97 | $48.96 | 3300 |
| 2025-03-20 | 48.97 | $49.09 | 2802 |
| 2025-03-19 | 48.92 | $49.01 | 1800 |
| 2025-03-18 | 48.89 | $48.91 | 3845 |
| 2025-03-17 | 48.89 | $48.85 | 2131 |
| 2025-03-14 | 48.90 | $48.70 | 1900 |
| 2025-03-13 | 48.95 | $48.75 | 3243 |
| 2025-03-12 | 49.01 | $48.74 | 4201 |
| 2025-03-11 | 49.08 | $48.90 | 3000 |
| 2025-03-10 | 49.11 | $48.96 | 3712 |
| 2025-03-07 | 49.12 | $48.82 | 4000 |
| 2025-03-06 | 49.18 | $48.86 | 2427 |
| 2025-03-05 | 49.24 | $49.02 | 3001 |
| 2025-03-04 | 49.25 | $49.15 | 1700 |
| 2025-03-03 | 49.22 | $49.23 | 5016 |
| 2025-02-28 | 49.16 | $49.22 | 4400 |
| 2025-02-27 | 49.08 | $48.98 | 818 |
| 2025-02-26 | 49.05 | $49.31 | 24201 |
| 2025-02-25 | 48.92 | $49.21 | 1200 |
| 2025-02-24 | 48.78 | $48.87 | 4400 |
| 2025-02-21 | 48.71 | $48.79 | 28647 |
| 2025-02-20 | 48.66 | $48.67 | 1802 |
| 2025-02-19 | 48.62 | $48.53 | 6300 |
| 2025-02-18 | 48.63 | $48.53 | 5010 |
| 2025-02-14 | 48.63 | $48.70 | 2304 |
| 2025-02-13 | 48.58 | $48.50 | 900 |
| 2025-02-12 | 48.58 | $48.20 | 2000 |
| 2025-02-11 | 48.67 | $48.50 | 34800 |
| 2025-02-10 | 48.68 | $48.52 | 4632 |
| 2025-02-07 | 48.69 | $48.64 | 1600 |
| 2025-02-06 | 48.66 | $48.78 | 1911 |
| 2025-02-05 | 48.58 | $48.84 | 3500 |
| 2025-02-04 | 48.45 | $48.51 | 1700 |
| 2025-02-03 | 48.41 | $48.36 | 1300 |
| 2025-01-31 | 48.39 | $48.31 | 1800 |
| 2025-01-30 | 48.40 | $48.41 | 4700 |
| 2025-01-29 | 48.37 | $48.47 | 2400 |
| 2025-01-28 | 48.31 | $48.43 | 9703 |
| 2025-01-27 | 48.25 | $48.55 | 84200 |
| 2025-01-24 | 48.14 | $48.32 | 51124 |
| 2025-01-23 | 48.09 | $48.21 | 1611 |
| 2025-01-22 | 48.05 | $48.37 | 4503 |
| 2025-01-21 | 47.96 | $48.42 | 2905 |
| 2025-01-17 | 47.84 | $48.26 | 4500 |
| 2025-01-16 | 47.75 | $48.19 | 1200 |
| 2025-01-15 | 47.66 | $48.08 | 3143 |
| 2025-01-14 | 47.59 | $47.65 | 1343 |
| 2025-01-13 | 47.65 | $47.61 | 600 |
| 2025-01-10 | 47.74 | $47.63 | 3600 |
| 2025-01-08 | 47.86 | $47.92 | 2900 |
| 2025-01-07 | 47.91 | $47.87 | 2900 |
| 2025-01-06 | 47.99 | $48.11 | 1327 |
| 2025-01-03 | 48.02 | $48.12 | 4100 |
| 2025-01-02 | 48.05 | $48.08 | 5100 |
| 2024-12-31 | 48.12 | $48.08 | 3500 |
| 2024-12-30 | 48.20 | $48.12 | 8300 |
| 2024-12-27 | 48.29 | $48.26 | 3339 |
| 2024-12-26 | 48.37 | $48.34 | 2100 |
| 2024-12-24 | 48.44 | $48.30 | 4208 |
| 2024-12-23 | 48.54 | $48.28 | 11700 |
| 2024-12-20 | 48.68 | $48.49 | 2648 |
| 2024-12-19 | 48.78 | $48.28 | 1602 |
| 2024-12-18 | 48.97 | $48.41 | 12300 |
| 2024-12-17 | 49.16 | $48.92 | 5334 |
| 2024-12-16 | 49.24 | $48.93 | 2337 |
| 2024-12-13 | 49.33 | $48.91 | 2415 |
| 2024-12-12 | 49.44 | $49.12 | 2541 |
| 2024-12-11 | 49.51 | $49.27 | 1800 |
| 2024-12-10 | 49.54 | $49.41 | 4403 |
| 2024-12-09 | 49.54 | $49.49 | 31835 |
| 2024-12-06 | 49.51 | $49.62 | 2013 |
| 2024-12-05 | 49.42 | $49.50 | 3700 |
| 2024-12-04 | 49.35 | $49.46 | 4628 |
| 2024-12-03 | 49.28 | $49.32 | 5200 |
| 2024-12-02 | 49.23 | $49.40 | 16932 |
| 2024-11-29 | 49.15 | $49.43 | 3432 |
| 2024-11-27 | 49.04 | $49.26 | 4000 |
| 2024-11-26 | 48.97 | $49.27 | 4800 |
| 2024-11-25 | 48.87 | $49.31 | 1800 |
| 2024-11-22 | 48.74 | $48.84 | 1700 |
| 2024-11-21 | 48.73 | $48.87 | 1724 |
| 2024-11-20 | 48.71 | $48.82 | 5408 |
| 2024-11-19 | 48.71 | $48.94 | 1900 |
| 2024-11-18 | 48.68 | $48.82 | 1900 |
| 2024-11-15 | 48.68 | $48.74 | 5606 |
| 2024-11-14 | 48.71 | $48.75 | 5631 |
| 2024-11-13 | 48.74 | $48.72 | 2436 |
| 2024-11-12 | 48.80 | $48.81 | 10924 |
| 2024-11-11 | 48.85 | $49.06 | 2243 |
| 2024-11-08 | 48.83 | $49.17 | 4400 |
| 2024-11-07 | 48.78 | $49.09 | 4900 |
| 2024-11-06 | 48.75 | $48.71 | 4000 |
| 2024-11-05 | 48.84 | $49.09 | 2526 |
| 2024-11-04 | 48.83 | $48.94 | 2800 |
| 2024-11-01 | 48.87 | $48.81 | 8300 |
| 2024-10-31 | 48.97 | $49.04 | 5300 |
| 2024-10-30 | 49.02 | $49.06 | 6131 |
| 2024-10-29 | 49.09 | $49.23 | 13800 |
| 2024-10-28 | 49.12 | $49.15 | 13409 |
| 2024-10-25 | 49.19 | $49.24 | 8400 |
| 2024-10-24 | 49.25 | $49.39 | 6419 |
| 2024-10-23 | 49.28 | $49.19 | 1718 |
| 2024-10-22 | 49.39 | $49.33 | 2630 |
| 2024-10-21 | 49.49 | $49.40 | 4800 |
| 2024-10-18 | 49.58 | $49.77 | 7100 |
| 2024-10-17 | 49.58 | $49.70 | 4900 |
| 2024-10-16 | 49.62 | $49.85 | 5018 |
| 2024-10-15 | 49.61 | $49.85 | 5100 |
| 2024-10-14 | 49.61 | $49.66 | 2003 |
| 2024-10-11 | 49.67 | $49.64 | 3913 |
| 2024-10-10 | 49.76 | $49.60 | 3800 |
| 2024-10-09 | 49.88 | $49.64 | 1022 |
| 2024-10-08 | 50.02 | $49.77 | 6349 |
| 2024-10-07 | 50.16 | $49.81 | 6800 |
| 2024-10-04 | 50.31 | $49.92 | 6647 |
| 2024-10-03 | 50.46 | $50.25 | 14129 |
| 2024-10-02 | 50.55 | $50.43 | 4312 |
| 2024-10-01 | 50.59 | $50.57 | 28644 |
| 2024-09-30 | 50.59 | $50.42 | 6002 |
| 2024-09-27 | 50.65 | $50.48 | 7800 |
| 2024-09-26 | 50.69 | $50.54 | 14435 |
| 2024-09-25 | 50.72 | $50.53 | 23800 |
| 2024-09-24 | 50.77 | $50.68 | 7410 |
| 2024-09-23 | 50.77 | $50.57 | 10433 |
| 2024-09-20 | 50.80 | $50.68 | 5300 |
| 2024-09-19 | 50.80 | $50.63 | 5000 |
| 2024-09-18 | 50.81 | $50.64 | 7119 |
| 2024-09-17 | 50.81 | $50.83 | 10745 |
| 2024-09-16 | 50.76 | $50.89 | 25900 |
| 2024-09-13 | 50.67 | $50.74 | 5929 |
| 2024-09-12 | 50.60 | $50.61 | 4949 |
| 2024-09-11 | 50.55 | $50.62 | 6300 |
| 2024-09-10 | 50.49 | $50.59 | 4248 |
| 2024-09-09 | 50.41 | $50.46 | 4120 |
| 2024-09-06 | 50.36 | $50.45 | 6134 |
| 2024-09-05 | 50.30 | $50.49 | 3600 |
| 2024-09-04 | 50.21 | $50.29 | 2900 |
| 2024-09-03 | 50.16 | $50.00 | 7300 |
| 2024-08-30 | 50.19 | $49.83 | 2700 |
| 2024-08-29 | 50.28 | $49.94 | 2236 |
| 2024-08-28 | 50.34 | $50.15 | 3804 |
| 2024-08-27 | 50.35 | $50.26 | 49500 |
| 2024-08-26 | 50.32 | $50.25 | 6900 |
| 2024-08-23 | 50.28 | $50.25 | 4700 |
| 2024-08-22 | 50.23 | $50.07 | 7700 |
| 2024-08-21 | 50.22 | $50.28 | 8900 |
| 2024-08-20 | 50.14 | $50.22 | 7000 |
| 2024-08-19 | 50.05 | $50.13 | 5400 |
| 2024-08-16 | 49.96 | $49.97 | 3739 |
| 2024-08-15 | 49.91 | $49.83 | 7900 |
| 2024-08-14 | 49.88 | $50.05 | 11700 |
| 2024-08-13 | 49.77 | $49.85 | 6700 |
| 2024-08-12 | 49.70 | $49.72 | 12100 |
| 2024-08-09 | 49.64 | $49.61 | 2700 |
| 2024-08-08 | 49.61 | $49.40 | 16200 |
| 2024-08-07 | 49.63 | $49.41 | 3200 |
| 2024-08-06 | 49.65 | $49.58 | 9400 |
| 2024-08-05 | 49.62 | $49.94 | 13805 |
| 2024-08-02 | 49.46 | $49.95 | 15300 |
| 2024-08-01 | 49.26 | $49.41 | 11229 |
| 2024-07-31 | 49.19 | $49.33 | 25531 |
| 2024-07-30 | 49.12 | $49.05 | 4600 |
| 2024-07-29 | 49.12 | $49.16 | 25000 |
| 2024-07-26 | 49.09 | $49.17 | 11200 |
| 2024-07-25 | 49.05 | $48.92 | 700 |
| 2024-07-24 | 49.08 | $48.83 | 7400 |
| 2024-07-23 | 49.13 | $49.02 | 4200 |
| 2024-07-22 | 49.14 | $49.00 | 1000 |
| 2024-07-19 | 49.15 | $48.96 | 2400 |
| 2024-07-18 | 49.18 | $49.09 | 1400 |
| 2024-07-17 | 49.16 | $49.36 | 5600 |
| 2024-07-16 | 49.06 | $49.28 | 2900 |
| 2024-07-15 | 48.95 | $49.06 | 6232 |
| 2024-07-12 | 48.89 | $49.17 | 3939 |
| 2024-07-11 | 48.78 | $49.12 | 7324 |
| 2024-07-10 | 48.66 | $48.81 | 2019 |
| 2024-07-09 | 48.62 | $48.69 | 3500 |
| 2024-07-08 | 48.60 | $48.79 | 5000 |
| 2024-07-05 | 48.54 | $48.81 | 1513 |
| 2024-07-03 | 48.46 | $48.52 | 1900 |
| 2024-07-02 | 48.47 | $48.23 | 22000 |
| 2024-07-01 | 48.56 | $48.01 | 6400 |
| 2024-06-28 | 48.74 | $48.30 | 16623 |
| 2024-06-27 | 48.88 | $48.62 | 7532 |
| 2024-06-26 | 48.93 | $48.70 | 2600 |
| 2024-06-25 | 48.98 | $48.96 | 2314 |
| 2024-06-24 | 48.94 | $48.91 | 300 |
| 2024-06-21 | 48.92 | $48.87 | 1400 |
| 2024-06-20 | 48.89 | $48.92 | 1800 |
| 2024-06-18 | 48.85 | $48.96 | 1347 |
| 2024-06-17 | 48.78 | $48.80 | 1700 |
| 2024-06-14 | 48.74 | $48.90 | 2117 |
| 2024-06-13 | 48.65 | $48.83 | 3000 |
| 2024-06-12 | 48.57 | $48.71 | 4800 |
| 2024-06-11 | 48.51 | $48.45 | 3147 |
| 2024-06-10 | 48.52 | $48.26 | 3300 |
| 2024-06-07 | 48.59 | $48.38 | 5243 |
| 2024-06-06 | 48.63 | $48.80 | 3800 |
| 2024-06-05 | 48.55 | $48.76 | 3746 |
| 2024-06-04 | 48.46 | $48.63 | 1300 |
| 2024-06-03 | 48.39 | $48.49 | 1440 |
| 2024-05-31 | 48.35 | $48.23 | 4900 |
| 2024-05-30 | 48.38 | $48.02 | 1000 |
| 2024-05-29 | 48.49 | $48.03 | 6411 |
| 2024-05-28 | 48.61 | $48.26 | 5800 |
| 2024-05-24 | 48.69 | $48.53 | 1000 |
| 2024-05-23 | 48.69 | $48.44 | 3500 |
| 2024-05-22 | 48.73 | $48.59 | 17947 |
| 2024-05-21 | 48.71 | $48.66 | 8800 |
| 2024-05-20 | 48.67 | $48.59 | 900 |
| 2024-05-17 | 48.64 | $48.59 | 2100 |
| 2024-05-16 | 48.60 | $48.76 | 2900 |
| 2024-05-15 | 48.49 | $48.79 | 4700 |
| 2024-05-14 | 48.35 | $48.42 | 1700 |
| 2024-05-13 | 48.29 | $48.33 | 2120 |
| 2024-05-10 | 48.25 | $48.33 | 500 |
| 2024-05-09 | 48.19 | $48.40 | 1925 |
| 2024-05-08 | 48.10 | $48.28 | 4900 |
| 2024-05-07 | 48.03 | $48.39 | 1700 |
| 2024-05-06 | 47.90 | $48.33 | 2400 |
| 2024-05-03 | 47.77 | $48.29 | 2931 |
| 2024-05-02 | 47.63 | $47.97 | 100 |
| 2024-05-01 | 47.56 | $47.74 | 900 |
| 2024-04-30 | 47.55 | $47.56 | 1400 |
| 2024-04-29 | 47.60 | $47.81 | 1100 |
| 2024-04-26 | 47.59 | $47.62 | 935 |
| 2024-04-25 | 47.64 | $47.78 | 13100 |
| 2024-04-24 | 47.66 | $47.80 | 5100 |
| 2024-04-23 | 47.68 | $48.04 | 1044 |
| 2024-04-22 | 47.63 | $47.87 | 715 |
| 2024-04-19 | 47.63 | $47.77 | 2700 |
| 2024-04-18 | 47.66 | $47.70 | 800 |
| 2024-04-17 | 47.74 | $47.74 | 18205 |
| 2024-04-16 | 47.82 | $47.51 | 3606 |
| 2024-04-15 | 48.00 | $47.72 | 2546 |
| 2024-04-12 | 48.16 | $48.06 | 1800 |
| 2024-04-11 | 48.25 | $47.97 | 2100 |
| 2024-04-10 | 48.39 | $48.04 | 2838 |
| 2024-04-09 | 48.54 | $48.63 | 900 |
| 2024-04-08 | 48.54 | $48.45 | 1700 |
| 2024-04-05 | 48.61 | $48.45 | 5145 |
| 2024-04-04 | 48.68 | $48.66 | 2400 |
| 2024-04-03 | 48.71 | $48.57 | 2723 |
| 2024-04-02 | 48.77 | $48.54 | 2117 |
| 2024-04-01 | 48.86 | $48.59 | 2700 |
| 2024-03-28 | 48.95 | $49.02 | 600 |
| 2024-03-27 | 48.93 | $49.00 | 1100 |
| 2024-03-26 | 48.91 | $48.73 | 61000 |
| 2024-03-25 | 48.97 | $49.00 | 234 |
| 2024-03-22 | 48.95 | $49.09 | 900 |
| 2024-03-21 | 48.91 | $48.93 | 2509 |
| 2024-03-20 | 48.90 | $48.95 | 5417 |
| 2024-03-19 | 48.89 | $48.82 | 600 |
| 2024-03-18 | 48.92 | $48.70 | 5700 |
| 2024-03-15 | 48.99 | $48.77 | 1500 |
| 2024-03-14 | 49.05 | $48.78 | 1500 |
| 2024-03-13 | 49.13 | $49.08 | 1700 |
| 2024-03-12 | 49.12 | $49.11 | 1400 |
| 2024-03-11 | 49.10 | $49.21 | 3600 |
| 2024-03-08 | 49.05 | $49.26 | 2502 |
| 2024-03-07 | 48.96 | $49.23 | 2620 |
| 2024-03-06 | 48.87 | $49.15 | 35941 |
| 2024-03-05 | 48.78 | $49.05 | 900 |
| 2024-03-04 | 48.71 | $48.88 | 2105 |
| 2024-03-01 | 48.67 | $48.95 | 4136 |
| 2024-02-29 | 48.61 | $48.75 | 4217 |
| 2024-02-28 | 48.59 | $48.62 | 1317 |
| 2024-02-27 | 48.62 | $48.57 | 1500 |
| 2024-02-26 | 48.67 | $48.80 | 400 |
| 2024-02-23 | 48.66 | $48.92 | 1618 |
| 2024-02-22 | 48.62 | $48.70 | 1900 |
| 2024-02-21 | 48.64 | $48.63 | 1100 |
| 2024-02-20 | 48.68 | $48.78 | 2500 |
| 2024-02-16 | 48.70 | $48.72 | 4640 |
| 2024-02-15 | 48.73 | $48.84 | 5500 |
| 2024-02-14 | 48.74 | $48.69 | 2900 |
| 2024-02-13 | 48.81 | $48.52 | 2000 |
| 2024-02-12 | 48.94 | $48.94 | 3948 |
| 2024-02-09 | 48.97 | $48.94 | 1207 |
| 2024-02-08 | 49.01 | $48.93 | 1341 |
| 2024-02-07 | 49.06 | $49.07 | 307 |
| 2024-02-06 | 49.07 | $49.13 | 2600 |
| 2024-02-05 | 49.08 | $48.85 | 3025 |
| 2024-02-02 | 49.17 | $49.25 | 8840 |
| 2024-02-01 | 49.16 | $49.71 | 700 |
| 2024-01-31 | 49.00 | $49.29 | 2139 |
| 2024-01-30 | 48.94 | $49.19 | 1847 |
| 2024-01-29 | 48.90 | $49.14 | 6300 |
| 2024-01-26 | 48.87 | $49.04 | 1713 |
| 2024-01-25 | 48.87 | $49.03 | 146 |
| 2024-01-24 | 48.87 | $48.82 | 5000 |
| 2024-01-23 | 48.94 | $48.88 | 700 |
| 2024-01-22 | 49.01 | $49.09 | 65700 |
| 2024-01-19 | 49.03 | $48.97 | 7722 |
| 2024-01-18 | 49.09 | $48.89 | 900 |
| 2024-01-17 | 49.20 | $48.98 | 1647 |
| 2024-01-16 | 49.30 | $49.11 | 46119 |
| 2024-01-12 | 49.38 | $49.47 | 600 |
| 2024-01-11 | 49.36 | $49.44 | 6708 |
| 2024-01-10 | 49.34 | $49.18 | 705 |
| 2024-01-09 | 49.41 | $49.17 | 2712 |
| 2024-01-08 | 49.49 | $49.27 | 6136 |
| 2024-01-05 | 49.55 | $48.99 | 5400 |
| 2024-01-04 | 49.71 | $49.11 | 2209 |
| 2024-01-03 | 49.87 | $49.42 | 4900 |
| 2024-01-02 | 49.95 | $49.23 | 15000 |
| 2023-12-29 | 50.11 | $49.51 | 15146 |
| 2023-12-28 | 50.20 | $49.72 | 6200 |
| 2023-12-27 | 50.23 | $49.91 | 3920 |
| 2023-12-26 | 50.21 | $49.96 | 3600 |
| 2023-12-22 | 50.14 | $49.94 | 7802 |
| 2023-12-21 | 50.06 | $49.93 | 5000 |
| 2023-12-20 | 49.96 | $49.93 | 1106 |
| 2023-12-19 | 49.82 | $49.81 | 3647 |
| 2023-12-18 | 49.67 | $49.65 | 2804 |
| 2023-12-15 | 49.53 | $49.73 | 7600 |
| 2023-12-14 | 49.33 | $49.84 | 5100 |
| 2023-12-13 | 49.03 | $49.25 | 3900 |
| 2023-12-12 | 48.85 | $48.62 | 2500 |
| 2023-12-11 | 48.82 | $48.47 | 4948 |
| 2023-12-08 | 48.82 | $48.51 | 530 |
| 2023-12-07 | 48.81 | $48.77 | 1443 |
| 2023-12-06 | 48.69 | $48.75 | 6542 |
| 2023-12-05 | 48.55 | $48.58 | 1521 |
| 2023-12-04 | 48.42 | $48.30 | 1004 |
| 2023-12-01 | 48.35 | $48.40 | 200 |
| 2023-11-30 | 48.22 | $47.93 | 2000 |
| 2023-11-29 | 48.20 | $48.22 | 1300 |
| 2023-11-28 | 48.07 | $47.91 | 1728 |
| 2023-11-27 | 48.01 | $47.91 | 1500 |
| 2023-11-24 | 47.93 | $47.72 | 1329 |
| 2023-11-22 | 47.88 | $47.81 | 3000 |
| 2023-11-21 | 47.79 | $47.78 | 21710 |
| 2023-11-20 | 47.67 | $47.76 | 500 |
| 2023-11-17 | 47.54 | $47.61 | 200 |
| 2023-11-16 | 47.41 | $47.51 | 242 |
| 2023-11-15 | 47.28 | $47.27 | 2100 |
| 2023-11-14 | 47.19 | $47.55 | 2600 |
| 2023-11-13 | 46.99 | $46.91 | 251 |
| 2023-11-10 | 46.94 | $46.87 | 146 |
| 2023-11-09 | 46.89 | $46.80 | 1117 |
| 2023-11-08 | 46.85 | $47.22 | 241 |
| 2023-11-07 | 46.67 | $47.02 | 838 |
| 2023-11-06 | 46.50 | $46.84 | 300 |
| 2023-11-03 | 46.36 | $47.10 | 600 |
| 2023-11-02 | 46.10 | $46.79 | 326 |
| 2023-11-01 | 45.89 | $46.30 | 117 |
| 2023-10-31 | 45.78 | $45.87 | 935 |
| 2023-10-30 | 45.80 | $45.83 | 500 |
| 2023-10-27 | 45.83 | $45.91 | 600 |
| 2023-10-26 | 45.86 | $46.12 | 447 |
| 2023-10-25 | 45.82 | $45.85 | 910 |
| 2023-10-24 | 45.87 | $46.20 | 108 |
| 2023-10-23 | 45.83 | $46.02 | 838 |
| 2023-10-20 | 45.84 | $45.80 | 518 |
| 2023-10-19 | 45.92 | $45.66 | 721 |
| 2023-10-18 | 46.08 | $45.87 | 100 |
| 2023-10-17 | 46.21 | $46.14 | 100 |
| 2023-10-16 | 46.29 | $46.42 | 223 |
| 2023-10-13 | 46.30 | $46.61 | 400 |
| 2023-10-12 | 46.26 | $46.42 | 125 |
| 2023-10-11 | 46.28 | $46.82 | 100 |
| 2023-10-10 | 46.18 | $46.61 | 8800 |
| 2023-10-09 | 46.14 | $46.53 | 1939 |
| 2023-10-06 | 46.12 | $46.16 | 1322 |
| 2023-10-05 | 46.22 | $46.31 | 400 |
| 2023-10-04 | 46.30 | $46.30 | 700 |
| 2023-10-03 | 46.42 | $46.00 | 1819 |
| 2023-10-02 | 46.66 | $46.42 | 6806 |
| 2023-09-29 | 46.82 | $46.79 | 100 |
| 2023-09-28 | 46.92 | $46.75 | 1100 |
| 2023-09-27 | 47.05 | $46.62 | 623 |
| 2023-09-26 | 47.26 | $46.98 | 1500 |
| 2023-09-25 | 47.41 | $47.08 | 1034 |
| 2023-09-22 | 47.56 | $47.45 | 100 |
| 2023-09-21 | 47.63 | $47.23 | 1841 |
| 2023-09-20 | 47.78 | $47.72 | 1222 |
| 2023-09-19 | 47.82 | $47.73 | 225 |
| 2023-09-18 | 47.86 | $47.83 | 1500 |
| 2023-09-15 | 47.89 | $47.87 | 1200 |
| 2023-09-14 | 47.90 | $47.93 | 100 |
| 2023-09-13 | 47.91 | $48.01 | 149800 |
| 2023-09-12 | 47.89 | $47.92 | 121 |
| 2023-09-11 | 47.90 | $47.88 | 203 |
| 2023-09-08 | 47.92 | $47.96 | 300 |
| 2023-09-07 | 47.92 | $47.91 | 600 |
| 2023-09-06 | 47.95 | $47.79 | 305 |
| 2023-09-05 | 48.02 | $47.81 | 500 |
| 2023-09-01 | 48.10 | $48.11 | 3200 |
| 2023-08-31 | 48.10 | $48.33 | 500 |
| 2023-08-30 | 48.04 | $48.32 | 600 |
| 2023-08-29 | 47.96 | $48.31 | 100 |
| 2023-08-28 | 47.88 | $48.22 | 5300 |
| 2023-08-25 | 47.81 | $48.07 | 3907 |
| 2023-08-24 | 47.78 | $48.06 | 100 |
| 2023-08-23 | 47.75 | $48.20 | 700 |
| 2023-08-22 | 47.67 | $47.71 | 2848 |
| 2023-08-21 | 47.74 | $47.66 | 2000 |
| 2023-08-18 | 47.84 | $47.85 | 700 |
| 2023-08-17 | 47.92 | $47.73 | 337 |
| 2023-08-16 | 48.05 | $47.87 | 936 |
| 2023-08-15 | 48.16 | $48.10 | 1900 |
| 2023-08-14 | 48.24 | $48.15 | 3900 |
| 2023-08-11 | 48.32 | $48.20 | 417 |
| 2023-08-10 | 48.41 | $48.35 | 1800 |
| 2023-08-09 | 48.47 | $48.61 | 800 |
| 2023-08-08 | 48.46 | $48.54 | 100 |
| 2023-08-07 | 48.48 | $48.39 | 148 |
| 2023-08-04 | 48.55 | $48.51 | 400 |
| 2023-08-03 | 48.61 | $48.12 | 1404 |
| 2023-08-02 | 48.80 | $48.43 | 1507 |
| 2023-08-01 | 48.94 | $48.62 | 1304 |
| 2023-07-31 | 49.04 | $48.92 | 340 |
| 2023-07-28 | 49.08 | $48.89 | 1333 |
| 2023-07-27 | 49.13 | $48.66 | 1007 |
| 2023-07-26 | 49.27 | $49.29 | 1200 |
| 2023-07-25 | 49.24 | $49.12 | 1219 |
| 2023-07-24 | 49.24 | $49.19 | 134 |
| 2023-07-21 | 49.23 | $49.23 | 2200 |
| 2023-07-20 | 49.20 | $49.15 | 1900 |
| 2023-07-19 | 49.19 | $49.45 | 1229 |
| 2023-07-18 | 49.08 | $49.35 | 600 |
| 2023-07-17 | 48.98 | $49.17 | 1700 |
| 2023-07-14 | 48.90 | $49.17 | 700 |
| 2023-07-13 | 48.82 | $49.40 | 500 |
| 2023-07-12 | 48.64 | $49.07 | 1000 |
| 2023-07-11 | 48.53 | $48.60 | 1030 |
| 2023-07-10 | 48.55 | $48.47 | 3600 |
| 2023-07-07 | 48.62 | $48.34 | 5000 |
| 2023-07-06 | 48.75 | $48.33 | 6812 |
| 2023-07-05 | 48.91 | $48.65 | 1100 |
| 2023-07-03 | 49.00 | $48.90 | 200 |
| 2023-06-30 | 49.04 | $49.00 | 300 |
| 2023-06-29 | 49.05 | $48.76 | 900 |
| 2023-06-28 | 49.14 | $49.07 | 35132 |
| 2023-06-27 | 49.16 | $49.00 | 1325 |
| 2023-06-26 | 49.19 | $49.23 | 2900 |
| 2023-06-23 | 49.17 | $49.12 | 100 |
| 2023-06-22 | 49.17 | $49.07 | 1100 |
| 2023-06-21 | 49.19 | $49.31 | 1903 |
| 2023-06-20 | 49.13 | $49.29 | 403 |
| 2023-06-16 | 49.07 | $49.21 | 1500 |
| 2023-06-15 | 49.02 | $49.31 | 800 |
| 2023-06-14 | 48.93 | $49.02 | 115 |
| 2023-06-13 | 48.92 | $48.94 | 800 |
| 2023-06-12 | 48.92 | $49.10 | 2000 |
| 2023-06-09 | 48.88 | $48.98 | 1723 |
| 2023-06-08 | 48.87 | $49.07 | 4600 |
| 2023-06-07 | 48.83 | $48.78 | 5345 |
| 2023-06-06 | 48.88 | $49.05 | 8002 |
| 2023-06-05 | 48.85 | $49.00 | 100 |
| 2023-06-02 | 48.84 | $49.07 | 332 |
| 2023-06-01 | 48.80 | $49.20 | 1321 |
| 2023-05-31 | 48.72 | $49.02 | 500 |
| 2023-05-30 | 48.69 | $48.89 | 900 |
| 2023-05-26 | 48.69 | $48.60 | 2100 |
| 2023-05-25 | 48.79 | $48.65 | 600 |
| 2023-05-24 | 48.89 | $48.82 | 213 |
| 2023-05-23 | 48.98 | $48.93 | 2045 |
| 2023-05-22 | 49.04 | $48.93 | 1300 |
| 2023-05-19 | 49.13 | $48.97 | 732 |
| 2023-05-18 | 49.23 | $49.03 | 531 |
| 2023-05-17 | 49.33 | $49.18 | 1900 |
| 2023-05-16 | 49.41 | $49.22 | 3821 |
| 2023-05-15 | 49.49 | $49.40 | 201 |
| 2023-05-12 | 49.54 | $49.52 | 340 |
| 2023-05-11 | 49.56 | $49.71 | 725 |
| 2023-05-10 | 49.52 | $49.60 | 341 |
| 2023-05-09 | 49.51 | $49.32 | 715 |
| 2023-05-08 | 49.59 | $49.40 | 500 |
| 2023-05-05 | 49.67 | $49.59 | 2446 |
| 2023-05-04 | 49.70 | $49.67 | 820 |
| 2023-05-03 | 49.71 | $49.85 | 229 |
| 2023-05-02 | 49.66 | $49.69 | 1206 |
| 2023-05-01 | 49.66 | $49.30 | 521 |
| 2023-04-28 | 49.77 | $49.83 | 300 |
| 2023-04-27 | 49.75 | $49.51 | 500 |
| 2023-04-26 | 49.82 | $49.67 | 800 |
| 2023-04-25 | 49.85 | $50.02 | 422 |
| 2023-04-24 | 49.78 | $49.81 | 1042 |
| 2023-04-21 | 49.75 | $49.62 | 100 |
| 2023-04-20 | 49.79 | $49.63 | 226 |
| 2023-04-19 | 49.82 | $49.52 | 402 |
| 2023-04-18 | 49.89 | $49.63 | 1209 |
| 2023-04-17 | 49.95 | $49.53 | 1100 |
| 2023-04-14 | 50.04 | $49.76 | 3011 |
| 2023-04-13 | 50.08 | $49.96 | 2800 |
| 2023-04-12 | 50.06 | $49.92 | 27124 |
| 2023-04-11 | 50.04 | $49.91 | 3220 |
| 2023-04-10 | 50.02 | $49.81 | 3218 |
| 2023-04-06 | 50.01 | $50.14 | 2618 |
| 2023-04-05 | 49.90 | $50.05 | 2800 |
| 2023-04-04 | 49.80 | $50.02 | 2300 |
| 2023-04-03 | 49.67 | $49.93 | 6241 |
| 2023-03-31 | 49.54 | $49.74 | 29400 |
| 2023-03-30 | 49.44 | $49.40 | 4025 |
| 2023-03-29 | 49.43 | $49.25 | 4920 |
| 2023-03-28 | 49.45 | $49.26 | 34811 |
| 2023-03-27 | 49.48 | $49.26 | 1100 |
| 2023-03-24 | 49.52 | $49.59 | 6841 |
| 2023-03-23 | 49.45 | $49.62 | 12500 |
| 2023-03-22 | 49.36 | $49.62 | 100 |
| 2023-03-21 | 49.25 | $49.34 | 631 |
| 2023-03-20 | 49.20 | $49.29 | 123 |
| 2023-03-17 | 49.16 | $49.41 | 1100 |
| 2023-03-16 | 49.07 | $49.31 | 1900 |
| 2023-03-15 | 48.99 | $49.30 | 1734 |
| 2023-03-14 | 48.90 | $49.13 | 1139 |
| 2023-03-13 | 48.85 | $49.31 | 900 |
| 2023-03-10 | 48.73 | $49.20 | 1030 |
| 2023-03-09 | 48.63 | $48.77 | 1200 |
| 2023-03-08 | 48.64 | $48.81 | 1200 |
| 2023-03-07 | 48.65 | $48.89 | 600 |
| 2023-03-06 | 48.64 | $48.94 | 800 |
| 2023-03-03 | 48.62 | $49.02 | 800 |
| 2023-03-02 | 48.58 | $48.52 | 135 |
| 2023-03-01 | 48.69 | $48.70 | 523 |
| 2023-02-28 | 48.77 | $48.84 | 800 |
| 2023-02-27 | 48.84 | $48.90 | 200 |
| 2023-02-24 | 48.90 | $48.77 | 1438 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.00
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.61
Average
49.65
Maximum
72.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.00 | $48.67 | 1668 |
| 2026-07-21 | 42.49 | $48.80 | 8000 |
| 2026-07-20 | 43.08 | $48.83 | 4100 |
| 2026-07-17 | 45.90 | $48.97 | 700 |
| 2026-07-16 | 44.68 | $48.92 | 2811 |
| 2026-07-15 | 45.86 | $48.98 | 3100 |
| 2026-07-14 | 43.73 | $48.89 | 1306 |
| 2026-07-13 | 40.52 | $48.76 | 3700 |
| 2026-07-10 | 44.21 | $48.96 | 2000 |
| 2026-07-09 | 45.19 | $49.01 | 2101 |
| 2026-07-08 | 43.03 | $48.92 | 16037 |
| 2026-07-07 | 45.29 | $49.04 | 10300 |
| 2026-07-06 | 53.23 | $49.40 | 3600 |
| 2026-07-02 | 47.66 | $49.17 | 2619 |
| 2026-07-01 | 46.87 | $49.14 | 3802 |
| 2026-06-30 | 50.21 | $49.28 | 5521 |
| 2026-06-29 | 53.03 | $49.39 | 2200 |
| 2026-06-26 | 56.89 | $49.53 | 4600 |
| 2026-06-25 | 56.46 | $49.51 | 11600 |
| 2026-06-24 | 55.83 | $49.48 | 912 |
| 2026-06-23 | 52.35 | $49.32 | 5721 |
| 2026-06-22 | 50.97 | $49.26 | 3133 |
| 2026-06-18 | 52.91 | $49.34 | 2327 |
| 2026-06-17 | 51.82 | $49.29 | 7100 |
| 2026-06-16 | 53.95 | $49.38 | 2000 |
| 2026-06-15 | 52.08 | $49.29 | 1842 |
| 2026-06-12 | 51.03 | $49.24 | 1500 |
| 2026-06-11 | 52.12 | $49.29 | 3840 |
| 2026-06-10 | 44.49 | $48.95 | 700 |
| 2026-06-09 | 46.35 | $49.04 | 2000 |
| 2026-06-08 | 43.62 | $48.93 | 1100 |
| 2026-06-05 | 44.20 | $48.96 | 4200 |
| 2026-06-04 | 48.74 | $49.18 | 2900 |
| 2026-06-03 | 46.85 | $49.10 | 509 |
| 2026-06-02 | 48.77 | $49.19 | 1935 |
| 2026-06-01 | 48.10 | $49.16 | 7628 |
| 2026-05-29 | 48.91 | $49.20 | 4710 |
| 2026-05-28 | 48.07 | $49.16 | 1900 |
| 2026-05-27 | 49.61 | $49.24 | 1200 |
| 2026-05-26 | 49.42 | $49.23 | 2925 |
| 2026-05-22 | 46.10 | $49.06 | 1600 |
| 2026-05-21 | 44.05 | $48.96 | 618 |
| 2026-05-20 | 43.43 | $48.93 | 3900 |
| 2026-05-19 | 36.85 | $48.63 | 4300 |
| 2026-05-18 | 39.94 | $48.84 | 1308 |
| 2026-05-15 | 39.02 | $48.80 | 4000 |
| 2026-05-14 | 45.32 | $49.18 | 2300 |
| 2026-05-13 | 44.19 | $49.13 | 8501 |
| 2026-05-12 | 44.90 | $49.17 | 2541 |
| 2026-05-11 | 47.40 | $49.31 | 2932 |
| 2026-05-08 | 49.47 | $49.42 | 707 |
| 2026-05-07 | 46.23 | $49.26 | 1600 |
| 2026-05-06 | 49.43 | $49.43 | 1100 |
| 2026-05-05 | 44.73 | $49.21 | 2000 |
| 2026-05-04 | 41.70 | $49.08 | 8000 |
| 2026-05-01 | 45.14 | $49.27 | 6400 |
| 2026-04-30 | 43.51 | $49.20 | 8136 |
| 2026-04-29 | 41.62 | $49.12 | 14701 |
| 2026-04-28 | 49.24 | $49.51 | 2100 |
| 2026-04-27 | 50.36 | $49.56 | 4100 |
| 2026-04-24 | 51.70 | $49.62 | 600 |
| 2026-04-23 | 50.87 | $49.58 | 5230 |
| 2026-04-22 | 51.72 | $49.62 | 619 |
| 2026-04-21 | 51.92 | $49.63 | 2400 |
| 2026-04-20 | 53.95 | $49.73 | 2400 |
| 2026-04-17 | 54.15 | $49.74 | 3800 |
| 2026-04-16 | 49.90 | $49.50 | 1000 |
| 2026-04-15 | 52.00 | $49.61 | 4332 |
| 2026-04-14 | 53.76 | $49.70 | 1000 |
| 2026-04-13 | 50.95 | $49.54 | 3600 |
| 2026-04-10 | 48.93 | $49.43 | 1500 |
| 2026-04-09 | 50.00 | $49.49 | 1700 |
| 2026-04-08 | 50.52 | $49.52 | 2000 |
| 2026-04-07 | 46.44 | $49.29 | 1500 |
| 2026-04-06 | 46.07 | $49.27 | 2900 |
| 2026-04-02 | 45.36 | $49.23 | 2539 |
| 2026-04-01 | 45.18 | $49.22 | 1400 |
| 2026-03-31 | 44.01 | $49.15 | 2500 |
| 2026-03-30 | 40.19 | $48.93 | 2715 |
| 2026-03-27 | 37.42 | $48.78 | 5100 |
| 2026-03-26 | 39.75 | $48.98 | 3300 |
| 2026-03-25 | 44.19 | $49.32 | 1300 |
| 2026-03-24 | 39.26 | $49.06 | 4600 |
| 2026-03-23 | 42.12 | $49.27 | 2418 |
| 2026-03-20 | 37.60 | $49.05 | 7100 |
| 2026-03-19 | 44.15 | $49.49 | 1637 |
| 2026-03-18 | 41.28 | $49.36 | 1449 |
| 2026-03-17 | 44.81 | $49.57 | 4941 |
| 2026-03-16 | 41.17 | $49.41 | 4619 |
| 2026-03-13 | 34.77 | $49.16 | 6336 |
| 2026-03-12 | 37.90 | $49.36 | 8323 |
| 2026-03-11 | 40.69 | $49.52 | 6400 |
| 2026-03-10 | 45.44 | $49.76 | 7100 |
| 2026-03-09 | 49.07 | $49.92 | 5236 |
| 2026-03-06 | 43.14 | $49.70 | 4715 |
| 2026-03-05 | 46.16 | $49.83 | 3120 |
| 2026-03-04 | 51.13 | $50.02 | 1124 |
| 2026-03-03 | 58.00 | $50.24 | 8000 |
| 2026-03-02 | 53.40 | $50.07 | 6825 |
| 2026-02-27 | 61.27 | $50.28 | 3238 |
| 2026-02-26 | 58.80 | $50.19 | 800 |
| 2026-02-25 | 63.04 | $50.29 | 4100 |
| 2026-02-24 | 63.92 | $50.31 | 2400 |
| 2026-02-23 | 63.44 | $50.29 | 14400 |
| 2026-02-20 | 62.73 | $50.26 | 3306 |
| 2026-02-19 | 60.54 | $50.17 | 1100 |
| 2026-02-18 | 62.47 | $50.22 | 14010 |
| 2026-02-17 | 62.47 | $50.22 | 3941 |
| 2026-02-13 | 61.81 | $50.19 | 4300 |
| 2026-02-12 | 58.32 | $50.04 | 4649 |
| 2026-02-11 | 53.17 | $49.85 | 1926 |
| 2026-02-10 | 55.94 | $49.93 | 3500 |
| 2026-02-09 | 51.77 | $49.79 | 8100 |
| 2026-02-06 | 48.81 | $49.70 | 2115 |
| 2026-02-05 | 49.45 | $49.72 | 24146 |
| 2026-02-04 | 43.47 | $49.55 | 12100 |
| 2026-02-03 | 44.35 | $49.58 | 8639 |
| 2026-02-02 | 43.25 | $49.55 | 4420 |
| 2026-01-30 | 43.80 | $49.57 | 7700 |
| 2026-01-29 | 45.43 | $49.63 | 3500 |
| 2026-01-28 | 48.58 | $49.74 | 7900 |
| 2026-01-27 | 52.67 | $49.87 | 4407 |
| 2026-01-26 | 52.08 | $49.85 | 4203 |
| 2026-01-23 | 49.70 | $49.77 | 2622 |
| 2026-01-22 | 48.79 | $49.74 | 2212 |
| 2026-01-21 | 46.97 | $49.68 | 5801 |
| 2026-01-20 | 42.43 | $49.54 | 5645 |
| 2026-01-16 | 46.48 | $49.69 | 9443 |
| 2026-01-15 | 49.79 | $49.80 | 6900 |
| 2026-01-14 | 49.48 | $49.79 | 12827 |
| 2026-01-13 | 46.32 | $49.69 | 6100 |
| 2026-01-12 | 47.45 | $49.73 | 10000 |
| 2026-01-09 | 44.91 | $49.65 | 2900 |
| 2026-01-08 | 44.27 | $49.63 | 5300 |
| 2026-01-07 | 45.27 | $49.67 | 9600 |
| 2026-01-06 | 44.37 | $49.64 | 8718 |
| 2026-01-05 | 43.19 | $49.60 | 10200 |
| 2026-01-02 | 37.89 | $49.43 | 3131 |
| 2025-12-31 | 39.76 | $49.52 | 5300 |
| 2025-12-30 | 41.26 | $49.59 | 2249 |
| 2025-12-29 | 51.90 | $49.99 | 2233 |
| 2025-12-26 | 50.07 | $49.93 | 2200 |
| 2025-12-24 | 50.37 | $49.94 | 320 |
| 2025-12-23 | 49.20 | $49.90 | 1600 |
| 2025-12-22 | 48.33 | $49.87 | 5400 |
| 2025-12-19 | 46.89 | $49.82 | 58813 |
| 2025-12-18 | 48.96 | $49.90 | 2013 |
| 2025-12-17 | 46.13 | $49.80 | 1203 |
| 2025-12-16 | 48.43 | $49.89 | 6000 |
| 2025-12-15 | 46.16 | $49.81 | 7831 |
| 2025-12-12 | 42.89 | $49.70 | 637 |
| 2025-12-11 | 46.83 | $49.86 | 3400 |
| 2025-12-10 | 47.34 | $49.88 | 1723 |
| 2025-12-09 | 43.81 | $49.76 | 2008 |
| 2025-12-08 | 44.05 | $49.77 | 12800 |
| 2025-12-05 | 44.73 | $49.80 | 1420 |
| 2025-12-04 | 47.76 | $49.93 | 3149 |
| 2025-12-03 | 51.88 | $50.09 | 2838 |
| 2025-12-02 | 47.59 | $49.93 | 1249 |
| 2025-12-01 | 48.09 | $49.95 | 5600 |
| 2025-11-28 | 52.06 | $50.10 | 1800 |
| 2025-11-26 | 54.04 | $50.17 | 4044 |
| 2025-11-25 | 56.36 | $50.25 | 1834 |
| 2025-11-24 | 54.26 | $50.16 | 145900 |
| 2025-11-21 | 49.37 | $49.97 | 5700 |
| 2025-11-20 | 46.21 | $49.86 | 527 |
| 2025-11-19 | 43.78 | $49.78 | 1903 |
| 2025-11-18 | 45.49 | $49.85 | 1400 |
| 2025-11-17 | 44.61 | $49.82 | 1300 |
| 2025-11-14 | 43.74 | $49.79 | 1348 |
| 2025-11-13 | 46.74 | $49.92 | 1240 |
| 2025-11-12 | 52.81 | $50.15 | 2800 |
| 2025-11-11 | 52.56 | $50.14 | 1000 |
| 2025-11-10 | 48.89 | $50.00 | 2819 |
| 2025-11-07 | 48.89 | $50.00 | 3446 |
| 2025-11-06 | 47.85 | $49.96 | 4642 |
| 2025-11-05 | 42.27 | $49.76 | 4143 |
| 2025-11-04 | 46.01 | $49.92 | 1400 |
| 2025-11-03 | 45.44 | $49.90 | 2132 |
| 2025-10-31 | 47.60 | $49.99 | 2800 |
| 2025-10-30 | 47.07 | $49.97 | 2100 |
| 2025-10-29 | 55.02 | $50.27 | 1300 |
| 2025-10-28 | 64.71 | $50.55 | 1220 |
| 2025-10-27 | 64.29 | $50.53 | 2833 |
| 2025-10-24 | 62.79 | $50.46 | 8922 |
| 2025-10-23 | 60.54 | $50.36 | 2239 |
| 2025-10-22 | 63.45 | $50.44 | 1400 |
| 2025-10-21 | 63.24 | $50.43 | 2739 |
| 2025-10-20 | 61.78 | $50.36 | 1902 |
| 2025-10-17 | 59.84 | $50.27 | 2702 |
| 2025-10-16 | 62.18 | $50.34 | 634 |
| 2025-10-15 | 59.83 | $50.23 | 2035 |
| 2025-10-14 | 59.40 | $50.21 | 800 |
| 2025-10-13 | 56.49 | $50.08 | 2300 |
| 2025-10-10 | 51.96 | $49.90 | 2535 |
| 2025-10-09 | 48.88 | $49.79 | 800 |
| 2025-10-08 | 52.05 | $49.90 | 1000 |
| 2025-10-07 | 52.95 | $49.93 | 1800 |
| 2025-10-06 | 51.09 | $49.86 | 6900 |
| 2025-10-03 | 56.21 | $50.03 | 1446 |
| 2025-10-02 | 56.85 | $50.05 | 1336 |
| 2025-10-01 | 54.65 | $49.96 | 8900 |
| 2025-09-30 | 56.16 | $50.01 | 2400 |
| 2025-09-29 | 54.98 | $49.96 | 1200 |
| 2025-09-26 | 55.55 | $49.98 | 333 |
| 2025-09-25 | 54.88 | $49.95 | 2200 |
| 2025-09-24 | 58.48 | $50.08 | 500 |
| 2025-09-23 | 61.12 | $50.17 | 800 |
| 2025-09-22 | 59.78 | $50.10 | 214 |
| 2025-09-19 | 60.63 | $50.13 | 1246 |
| 2025-09-18 | 60.27 | $50.11 | 906 |
| 2025-09-17 | 63.57 | $50.23 | 3227 |
| 2025-09-16 | 67.67 | $50.37 | 327 |
| 2025-09-15 | 67.39 | $50.35 | 2000 |
| 2025-09-12 | 65.66 | $50.23 | 1825 |
| 2025-09-11 | 68.23 | $50.32 | 2400 |
| 2025-09-10 | 65.83 | $50.15 | 5936 |
| 2025-09-09 | 64.63 | $50.07 | 2500 |
| 2025-09-08 | 65.17 | $50.09 | 1200 |
| 2025-09-05 | 63.26 | $49.96 | 500 |
| 2025-09-04 | 58.45 | $49.67 | 1125 |
| 2025-09-03 | 54.54 | $49.47 | 2600 |
| 2025-09-02 | 51.04 | $49.31 | 1924 |
| 2025-08-29 | 54.00 | $49.43 | 1726 |
| 2025-08-28 | 54.76 | $49.46 | 800 |
| 2025-08-27 | 57.29 | $49.56 | 441 |
| 2025-08-26 | 56.91 | $49.54 | 7300 |
| 2025-08-25 | 55.22 | $49.45 | 1817 |
| 2025-08-22 | 57.36 | $49.54 | 2509 |
| 2025-08-21 | 51.37 | $49.24 | 4300 |
| 2025-08-20 | 53.77 | $49.34 | 2900 |
| 2025-08-19 | 54.25 | $49.36 | 3800 |
| 2025-08-18 | 51.58 | $49.23 | 2125 |
| 2025-08-15 | 52.93 | $49.29 | 1100 |
| 2025-08-14 | 54.28 | $49.35 | 2100 |
| 2025-08-13 | 60.40 | $49.60 | 2500 |
| 2025-08-12 | 55.86 | $49.36 | 815 |
| 2025-08-11 | 54.84 | $49.31 | 500 |
| 2025-08-08 | 55.57 | $49.34 | 1021 |
| 2025-08-07 | 56.53 | $49.38 | 800 |
| 2025-08-06 | 57.24 | $49.41 | 2500 |
| 2025-08-05 | 57.92 | $49.44 | 1000 |
| 2025-08-04 | 59.27 | $49.50 | 3700 |
| 2025-08-01 | 57.55 | $49.39 | 1605 |
| 2025-07-31 | 50.72 | $49.01 | 1824 |
| 2025-07-30 | 50.72 | $49.01 | 1600 |
| 2025-07-29 | 58.04 | $49.34 | 1444 |
| 2025-07-28 | 53.18 | $49.09 | 4644 |
| 2025-07-25 | 55.88 | $49.20 | 1012 |
| 2025-07-24 | 54.69 | $49.14 | 2444 |
| 2025-07-23 | 55.40 | $49.17 | 2800 |
| 2025-07-22 | 57.05 | $49.24 | 1800 |
| 2025-07-21 | 55.43 | $49.15 | 3219 |
| 2025-07-18 | 51.36 | $48.94 | 231 |
| 2025-07-17 | 50.13 | $48.88 | 4646 |
| 2025-07-16 | 48.47 | $48.80 | 945 |
| 2025-07-15 | 46.58 | $48.71 | 3206 |
| 2025-07-14 | 51.15 | $48.94 | 3800 |
| 2025-07-11 | 50.95 | $48.93 | 500 |
| 2025-07-10 | 54.76 | $49.11 | 1116 |
| 2025-07-09 | 57.01 | $49.21 | 1124 |
| 2025-07-08 | 52.15 | $48.95 | 3925 |
| 2025-07-07 | 53.48 | $49.01 | 2000 |
| 2025-07-03 | 57.40 | $49.18 | 13400 |
| 2025-07-02 | 58.85 | $49.24 | 1100 |
| 2025-07-01 | 60.29 | $49.30 | 5600 |
| 2025-06-30 | 59.82 | $49.27 | 1200 |
| 2025-06-27 | 55.87 | $49.03 | 1700 |
| 2025-06-26 | 63.55 | $49.34 | 703 |
| 2025-06-25 | 61.09 | $49.19 | 748 |
| 2025-06-24 | 60.58 | $49.16 | 2100 |
| 2025-06-23 | 58.36 | $49.03 | 1804 |
| 2025-06-20 | 56.00 | $48.90 | 3400 |
| 2025-06-18 | 54.49 | $48.82 | 2000 |
| 2025-06-17 | 53.16 | $48.75 | 742 |
| 2025-06-16 | 52.40 | $48.71 | 500 |
| 2025-06-13 | 52.80 | $48.73 | 700 |
| 2025-06-12 | 57.45 | $48.95 | 926 |
| 2025-06-11 | 54.14 | $48.76 | 1900 |
| 2025-06-10 | 51.50 | $48.62 | 2645 |
| 2025-06-09 | 50.13 | $48.55 | 2910 |
| 2025-06-06 | 47.94 | $48.44 | 1900 |
| 2025-06-05 | 52.74 | $48.68 | 1200 |
| 2025-06-04 | 55.60 | $48.81 | 1728 |
| 2025-06-03 | 48.68 | $48.47 | 1126 |
| 2025-06-02 | 48.68 | $48.47 | 1301 |
| 2025-05-30 | 50.35 | $48.55 | 1738 |
| 2025-05-29 | 49.32 | $48.50 | 700 |
| 2025-05-28 | 49.32 | $48.50 | 1048 |
| 2025-05-27 | 51.64 | $48.62 | 1300 |
| 2025-05-23 | 46.89 | $48.38 | 2638 |
| 2025-05-22 | 44.29 | $48.26 | 800 |
| 2025-05-21 | 42.74 | $48.19 | 2236 |
| 2025-05-20 | 48.41 | $48.50 | 2035 |
| 2025-05-19 | 50.25 | $48.59 | 3017 |
| 2025-05-16 | 50.25 | $48.59 | 3118 |
| 2025-05-15 | 48.69 | $48.51 | 912 |
| 2025-05-14 | 44.10 | $48.29 | 1608 |
| 2025-05-13 | 47.59 | $48.48 | 1600 |
| 2025-05-12 | 46.10 | $48.41 | 5012 |
| 2025-05-09 | 47.01 | $48.46 | 1000 |
| 2025-05-08 | 45.99 | $48.41 | 1525 |
| 2025-05-07 | 49.60 | $48.61 | 903 |
| 2025-05-06 | 48.25 | $48.54 | 1843 |
| 2025-05-05 | 47.68 | $48.51 | 500 |
| 2025-05-02 | 48.35 | $48.55 | 1700 |
| 2025-05-01 | 49.35 | $48.61 | 1110 |
| 2025-04-30 | 53.53 | $48.85 | 1727 |
| 2025-04-29 | 55.58 | $48.96 | 600 |
| 2025-04-28 | 56.33 | $49.00 | 7812 |
| 2025-04-25 | 54.59 | $48.88 | 2549 |
| 2025-04-24 | 52.50 | $48.74 | 1118 |
| 2025-04-23 | 45.71 | $48.34 | 2400 |
| 2025-04-22 | 43.80 | $48.24 | 3846 |
| 2025-04-21 | 42.84 | $48.19 | 1031 |
| 2025-04-17 | 46.28 | $48.42 | 1000 |
| 2025-04-16 | 45.92 | $48.40 | 400 |
| 2025-04-15 | 43.78 | $48.28 | 307 |
| 2025-04-14 | 41.59 | $48.16 | 1607 |
| 2025-04-11 | 37.96 | $47.97 | 5022 |
| 2025-04-10 | 38.80 | $48.04 | 2702 |
| 2025-04-09 | 42.81 | $48.35 | 4401 |
| 2025-04-08 | 39.35 | $48.17 | 1400 |
| 2025-04-07 | 43.37 | $48.46 | 20700 |
| 2025-04-04 | 52.93 | $49.00 | 8900 |
| 2025-04-03 | 59.12 | $49.27 | 2520 |
| 2025-04-02 | 55.25 | $49.06 | 2300 |
| 2025-04-01 | 55.73 | $49.08 | 2400 |
| 2025-03-31 | 51.99 | $48.89 | 2700 |
| 2025-03-28 | 48.97 | $48.75 | 1600 |
| 2025-03-27 | 47.17 | $48.67 | 1200 |
| 2025-03-26 | 49.02 | $48.76 | 1530 |
| 2025-03-25 | 52.50 | $48.92 | 900 |
| 2025-03-24 | 50.84 | $48.84 | 3000 |
| 2025-03-21 | 53.50 | $48.96 | 3300 |
| 2025-03-20 | 56.54 | $49.09 | 2802 |
| 2025-03-19 | 55.05 | $49.01 | 1800 |
| 2025-03-18 | 53.13 | $48.91 | 3845 |
| 2025-03-17 | 51.97 | $48.85 | 2131 |
| 2025-03-14 | 48.95 | $48.70 | 1900 |
| 2025-03-13 | 49.94 | $48.75 | 3243 |
| 2025-03-12 | 49.75 | $48.74 | 4201 |
| 2025-03-11 | 52.86 | $48.90 | 3000 |
| 2025-03-10 | 54.06 | $48.96 | 3712 |
| 2025-03-07 | 51.62 | $48.82 | 4000 |
| 2025-03-06 | 52.38 | $48.86 | 2427 |
| 2025-03-05 | 55.46 | $49.02 | 3001 |
| 2025-03-04 | 58.10 | $49.15 | 1700 |
| 2025-03-03 | 59.77 | $49.23 | 5016 |
| 2025-02-28 | 59.63 | $49.22 | 4400 |
| 2025-02-27 | 56.22 | $48.98 | 818 |
| 2025-02-26 | 63.18 | $49.31 | 24201 |
| 2025-02-25 | 61.82 | $49.21 | 1200 |
| 2025-02-24 | 56.65 | $48.87 | 4400 |
| 2025-02-21 | 55.29 | $48.79 | 28647 |
| 2025-02-20 | 53.21 | $48.67 | 1802 |
| 2025-02-19 | 50.66 | $48.53 | 6300 |
| 2025-02-18 | 50.66 | $48.53 | 5010 |
| 2025-02-14 | 53.88 | $48.70 | 2304 |
| 2025-02-13 | 50.35 | $48.50 | 900 |
| 2025-02-12 | 44.29 | $48.20 | 2000 |
| 2025-02-11 | 50.10 | $48.50 | 34800 |
| 2025-02-10 | 50.52 | $48.52 | 4632 |
| 2025-02-07 | 53.06 | $48.64 | 1600 |
| 2025-02-06 | 56.18 | $48.78 | 1911 |
| 2025-02-05 | 57.56 | $48.84 | 3500 |
| 2025-02-04 | 51.31 | $48.51 | 1700 |
| 2025-02-03 | 48.01 | $48.36 | 1300 |
| 2025-01-31 | 46.86 | $48.31 | 1800 |
| 2025-01-30 | 48.91 | $48.41 | 4700 |
| 2025-01-29 | 50.15 | $48.47 | 2400 |
| 2025-01-28 | 49.33 | $48.43 | 9703 |
| 2025-01-27 | 51.75 | $48.55 | 84200 |
| 2025-01-24 | 47.02 | $48.32 | 51124 |
| 2025-01-23 | 44.55 | $48.21 | 1611 |
| 2025-01-22 | 47.62 | $48.37 | 4503 |
| 2025-01-21 | 48.62 | $48.42 | 2905 |
| 2025-01-17 | 45.14 | $48.26 | 4500 |
| 2025-01-16 | 43.55 | $48.19 | 1200 |
| 2025-01-15 | 41.00 | $48.08 | 3143 |
| 2025-01-14 | 29.10 | $47.65 | 1343 |
| 2025-01-13 | 27.81 | $47.61 | 600 |
| 2025-01-10 | 28.06 | $47.63 | 3600 |
| 2025-01-08 | 31.87 | $47.92 | 2900 |
| 2025-01-07 | 30.32 | $47.87 | 2900 |
| 2025-01-06 | 33.83 | $48.11 | 1327 |
| 2025-01-03 | 33.99 | $48.12 | 4100 |
| 2025-01-02 | 32.81 | $48.08 | 5100 |
| 2024-12-31 | 32.81 | $48.08 | 3500 |
| 2024-12-30 | 33.35 | $48.12 | 8300 |
| 2024-12-27 | 35.27 | $48.26 | 3339 |
| 2024-12-26 | 36.41 | $48.34 | 2100 |
| 2024-12-24 | 35.42 | $48.30 | 4208 |
| 2024-12-23 | 34.94 | $48.28 | 11700 |
| 2024-12-20 | 37.74 | $48.49 | 2648 |
| 2024-12-19 | 32.60 | $48.28 | 1602 |
| 2024-12-18 | 34.27 | $48.41 | 12300 |
| 2024-12-17 | 42.30 | $48.92 | 5334 |
| 2024-12-16 | 42.48 | $48.93 | 2337 |
| 2024-12-13 | 42.00 | $48.91 | 2415 |
| 2024-12-12 | 45.84 | $49.12 | 2541 |
| 2024-12-11 | 48.88 | $49.27 | 1800 |
| 2024-12-10 | 51.92 | $49.41 | 4403 |
| 2024-12-09 | 53.74 | $49.49 | 31835 |
| 2024-12-06 | 56.81 | $49.62 | 2013 |
| 2024-12-05 | 54.53 | $49.50 | 3700 |
| 2024-12-04 | 53.76 | $49.46 | 4628 |
| 2024-12-03 | 50.99 | $49.32 | 5200 |
| 2024-12-02 | 52.71 | $49.40 | 16932 |
| 2024-11-29 | 53.34 | $49.43 | 3432 |
| 2024-11-27 | 50.09 | $49.26 | 4000 |
| 2024-11-26 | 50.28 | $49.27 | 4800 |
| 2024-11-25 | 51.04 | $49.31 | 1800 |
| 2024-11-22 | 41.12 | $48.84 | 1700 |
| 2024-11-21 | 41.63 | $48.87 | 1724 |
| 2024-11-20 | 40.45 | $48.82 | 5408 |
| 2024-11-19 | 42.40 | $48.94 | 1900 |
| 2024-11-18 | 39.64 | $48.82 | 1900 |
| 2024-11-15 | 37.76 | $48.74 | 5606 |
| 2024-11-14 | 37.90 | $48.75 | 5631 |
| 2024-11-13 | 37.23 | $48.72 | 2436 |
| 2024-11-12 | 38.41 | $48.81 | 10924 |
| 2024-11-11 | 41.89 | $49.06 | 2243 |
| 2024-11-08 | 43.54 | $49.17 | 4400 |
| 2024-11-07 | 41.96 | $49.09 | 4900 |
| 2024-11-06 | 33.57 | $48.71 | 4000 |
| 2024-11-05 | 38.92 | $49.09 | 2526 |
| 2024-11-04 | 35.03 | $48.94 | 2800 |
| 2024-11-01 | 31.45 | $48.81 | 8300 |
| 2024-10-31 | 34.66 | $49.04 | 5300 |
| 2024-10-30 | 34.96 | $49.06 | 6131 |
| 2024-10-29 | 37.54 | $49.23 | 13800 |
| 2024-10-28 | 35.41 | $49.15 | 13409 |
| 2024-10-25 | 36.75 | $49.24 | 8400 |
| 2024-10-24 | 39.10 | $49.39 | 6419 |
| 2024-10-23 | 33.74 | $49.19 | 1718 |
| 2024-10-22 | 35.84 | $49.33 | 2630 |
| 2024-10-21 | 36.93 | $49.40 | 4800 |
| 2024-10-18 | 43.58 | $49.77 | 7100 |
| 2024-10-17 | 41.69 | $49.70 | 4900 |
| 2024-10-16 | 44.74 | $49.85 | 5018 |
| 2024-10-15 | 44.74 | $49.85 | 5100 |
| 2024-10-14 | 39.70 | $49.66 | 2003 |
| 2024-10-11 | 39.14 | $49.64 | 3913 |
| 2024-10-10 | 38.06 | $49.60 | 3800 |
| 2024-10-09 | 38.72 | $49.64 | 1022 |
| 2024-10-08 | 40.89 | $49.77 | 6349 |
| 2024-10-07 | 41.57 | $49.81 | 6800 |
| 2024-10-04 | 43.46 | $49.92 | 6647 |
| 2024-10-03 | 49.94 | $50.25 | 14129 |
| 2024-10-02 | 54.13 | $50.43 | 4312 |
| 2024-10-01 | 57.70 | $50.57 | 28644 |
| 2024-09-30 | 54.65 | $50.42 | 6002 |
| 2024-09-27 | 56.19 | $50.48 | 7800 |
| 2024-09-26 | 57.73 | $50.54 | 14435 |
| 2024-09-25 | 57.55 | $50.53 | 23800 |
| 2024-09-24 | 61.37 | $50.68 | 7410 |
| 2024-09-23 | 59.49 | $50.57 | 10433 |
| 2024-09-20 | 62.36 | $50.68 | 5300 |
| 2024-09-19 | 61.56 | $50.63 | 5000 |
| 2024-09-18 | 61.81 | $50.64 | 7119 |
| 2024-09-17 | 66.70 | $50.83 | 10745 |
| 2024-09-16 | 68.32 | $50.89 | 25900 |
| 2024-09-13 | 66.38 | $50.74 | 5929 |
| 2024-09-12 | 64.60 | $50.61 | 4949 |
| 2024-09-11 | 64.85 | $50.62 | 6300 |
| 2024-09-10 | 64.45 | $50.59 | 4248 |
| 2024-09-09 | 62.73 | $50.46 | 4120 |
| 2024-09-06 | 62.60 | $50.45 | 6134 |
| 2024-09-05 | 63.46 | $50.49 | 3600 |
| 2024-09-04 | 60.91 | $50.29 | 2900 |
| 2024-09-03 | 56.77 | $50.00 | 7300 |
| 2024-08-30 | 54.06 | $49.83 | 2700 |
| 2024-08-29 | 56.23 | $49.94 | 2236 |
| 2024-08-28 | 60.64 | $50.15 | 3804 |
| 2024-08-27 | 63.10 | $50.26 | 49500 |
| 2024-08-26 | 62.97 | $50.25 | 6900 |
| 2024-08-23 | 62.97 | $50.25 | 4700 |
| 2024-08-22 | 60.73 | $50.07 | 7700 |
| 2024-08-21 | 65.10 | $50.28 | 8900 |
| 2024-08-20 | 64.40 | $50.22 | 7000 |
| 2024-08-19 | 63.36 | $50.13 | 5400 |
| 2024-08-16 | 61.46 | $49.97 | 3739 |
| 2024-08-15 | 59.72 | $49.83 | 7900 |
| 2024-08-14 | 64.03 | $50.05 | 11700 |
| 2024-08-13 | 61.64 | $49.85 | 6700 |
| 2024-08-12 | 60.00 | $49.72 | 12100 |
| 2024-08-09 | 58.57 | $49.61 | 2700 |
| 2024-08-08 | 55.71 | $49.40 | 16200 |
| 2024-08-07 | 55.88 | $49.41 | 3200 |
| 2024-08-06 | 58.86 | $49.58 | 9400 |
| 2024-08-05 | 65.95 | $49.94 | 13805 |
| 2024-08-02 | 66.16 | $49.95 | 15300 |
| 2024-08-01 | 59.55 | $49.41 | 11229 |
| 2024-07-31 | 58.40 | $49.33 | 25531 |
| 2024-07-30 | 54.09 | $49.05 | 4600 |
| 2024-07-29 | 56.27 | $49.16 | 25000 |
| 2024-07-26 | 56.46 | $49.17 | 11200 |
| 2024-07-25 | 52.52 | $48.92 | 700 |
| 2024-07-24 | 51.01 | $48.83 | 7400 |
| 2024-07-23 | 54.50 | $49.02 | 4200 |
| 2024-07-22 | 54.18 | $49.00 | 1000 |
| 2024-07-19 | 53.58 | $48.96 | 2400 |
| 2024-07-18 | 55.86 | $49.09 | 1400 |
| 2024-07-17 | 61.00 | $49.36 | 5600 |
| 2024-07-16 | 59.96 | $49.28 | 2900 |
| 2024-07-15 | 56.98 | $49.06 | 6232 |
| 2024-07-12 | 59.07 | $49.17 | 3939 |
| 2024-07-11 | 58.41 | $49.12 | 7324 |
| 2024-07-10 | 54.05 | $48.81 | 2019 |
| 2024-07-09 | 52.20 | $48.69 | 3500 |
| 2024-07-08 | 53.92 | $48.79 | 5000 |
| 2024-07-05 | 54.26 | $48.81 | 1513 |
| 2024-07-03 | 49.93 | $48.52 | 1900 |
| 2024-07-02 | 44.99 | $48.23 | 22000 |
| 2024-07-01 | 40.77 | $48.01 | 6400 |
| 2024-06-28 | 45.10 | $48.30 | 16623 |
| 2024-06-27 | 50.74 | $48.62 | 7532 |
| 2024-06-26 | 52.29 | $48.70 | 2600 |
| 2024-06-25 | 57.76 | $48.96 | 2314 |
| 2024-06-24 | 56.93 | $48.91 | 300 |
| 2024-06-21 | 56.29 | $48.87 | 1400 |
| 2024-06-20 | 57.31 | $48.92 | 1800 |
| 2024-06-18 | 58.11 | $48.96 | 1347 |
| 2024-06-17 | 55.76 | $48.80 | 1700 |
| 2024-06-14 | 57.68 | $48.90 | 2117 |
| 2024-06-13 | 56.69 | $48.83 | 3000 |
| 2024-06-12 | 54.97 | $48.71 | 4800 |
| 2024-06-11 | 50.96 | $48.45 | 3147 |
| 2024-06-10 | 47.73 | $48.26 | 3300 |
| 2024-06-07 | 49.70 | $48.38 | 5243 |
| 2024-06-06 | 57.57 | $48.80 | 3800 |
| 2024-06-05 | 56.95 | $48.76 | 3746 |
| 2024-06-04 | 54.93 | $48.63 | 1300 |
| 2024-06-03 | 52.65 | $48.49 | 1440 |
| 2024-05-31 | 48.02 | $48.23 | 4900 |
| 2024-05-30 | 43.79 | $48.02 | 1000 |
| 2024-05-29 | 43.95 | $48.03 | 6411 |
| 2024-05-28 | 47.81 | $48.26 | 5800 |
| 2024-05-24 | 52.99 | $48.53 | 1000 |
| 2024-05-23 | 51.32 | $48.44 | 3500 |
| 2024-05-22 | 54.38 | $48.59 | 17947 |
| 2024-05-21 | 55.85 | $48.66 | 8800 |
| 2024-05-20 | 54.68 | $48.59 | 900 |
| 2024-05-17 | 54.68 | $48.59 | 2100 |
| 2024-05-16 | 58.05 | $48.76 | 2900 |
| 2024-05-15 | 58.66 | $48.79 | 4700 |
| 2024-05-14 | 52.90 | $48.42 | 1700 |
| 2024-05-13 | 51.33 | $48.33 | 2120 |
| 2024-05-10 | 51.33 | $48.33 | 500 |
| 2024-05-09 | 52.56 | $48.40 | 1925 |
| 2024-05-08 | 50.64 | $48.28 | 4900 |
| 2024-05-07 | 52.49 | $48.39 | 1700 |
| 2024-05-06 | 51.57 | $48.33 | 2400 |
| 2024-05-03 | 50.97 | $48.29 | 2931 |
| 2024-05-02 | 45.88 | $47.97 | 100 |
| 2024-05-01 | 41.75 | $47.74 | 900 |
| 2024-04-30 | 38.25 | $47.56 | 1400 |
| 2024-04-29 | 41.54 | $47.81 | 1100 |
| 2024-04-26 | 37.66 | $47.62 | 935 |
| 2024-04-25 | 39.78 | $47.78 | 13100 |
| 2024-04-24 | 40.04 | $47.80 | 5100 |
| 2024-04-23 | 43.36 | $48.04 | 1044 |
| 2024-04-22 | 40.02 | $47.87 | 715 |
| 2024-04-19 | 37.97 | $47.77 | 2700 |
| 2024-04-18 | 36.53 | $47.70 | 800 |
| 2024-04-17 | 37.00 | $47.74 | 18205 |
| 2024-04-16 | 32.28 | $47.51 | 3606 |
| 2024-04-15 | 34.52 | $47.72 | 2546 |
| 2024-04-12 | 38.65 | $48.06 | 1800 |
| 2024-04-11 | 36.75 | $47.97 | 2100 |
| 2024-04-10 | 37.61 | $48.04 | 2838 |
| 2024-04-09 | 46.30 | $48.63 | 900 |
| 2024-04-08 | 42.45 | $48.45 | 1700 |
| 2024-04-05 | 42.45 | $48.45 | 5145 |
| 2024-04-04 | 45.92 | $48.66 | 2400 |
| 2024-04-03 | 44.06 | $48.57 | 2723 |
| 2024-04-02 | 43.44 | $48.54 | 2117 |
| 2024-04-01 | 44.21 | $48.59 | 2700 |
| 2024-03-28 | 51.72 | $49.02 | 600 |
| 2024-03-27 | 51.35 | $49.00 | 1100 |
| 2024-03-26 | 46.13 | $48.73 | 61000 |
| 2024-03-25 | 51.37 | $49.00 | 234 |
| 2024-03-22 | 53.29 | $49.09 | 900 |
| 2024-03-21 | 50.15 | $48.93 | 2509 |
| 2024-03-20 | 50.55 | $48.95 | 5417 |
| 2024-03-19 | 47.96 | $48.82 | 600 |
| 2024-03-18 | 45.46 | $48.70 | 5700 |
| 2024-03-15 | 46.71 | $48.77 | 1500 |
| 2024-03-14 | 46.88 | $48.78 | 1500 |
| 2024-03-13 | 52.45 | $49.08 | 1700 |
| 2024-03-12 | 53.05 | $49.11 | 1400 |
| 2024-03-11 | 55.04 | $49.21 | 3600 |
| 2024-03-08 | 56.04 | $49.26 | 2502 |
| 2024-03-07 | 55.58 | $49.23 | 2620 |
| 2024-03-06 | 54.37 | $49.15 | 35941 |
| 2024-03-05 | 52.85 | $49.05 | 900 |
| 2024-03-04 | 50.16 | $48.88 | 2105 |
| 2024-03-01 | 51.31 | $48.95 | 4136 |
| 2024-02-29 | 48.10 | $48.75 | 4217 |
| 2024-02-28 | 45.89 | $48.62 | 1317 |
| 2024-02-27 | 45.04 | $48.57 | 1500 |
| 2024-02-26 | 48.37 | $48.80 | 400 |
| 2024-02-23 | 50.21 | $48.92 | 1618 |
| 2024-02-22 | 46.68 | $48.70 | 1900 |
| 2024-02-21 | 45.51 | $48.63 | 1100 |
| 2024-02-20 | 47.63 | $48.78 | 2500 |
| 2024-02-16 | 46.69 | $48.72 | 4640 |
| 2024-02-15 | 48.35 | $48.84 | 5500 |
| 2024-02-14 | 46.07 | $48.69 | 2900 |
| 2024-02-13 | 43.38 | $48.52 | 2000 |
| 2024-02-12 | 49.13 | $48.94 | 3948 |
| 2024-02-09 | 49.13 | $48.94 | 1207 |
| 2024-02-08 | 48.98 | $48.93 | 1341 |
| 2024-02-07 | 50.92 | $49.07 | 307 |
| 2024-02-06 | 51.75 | $49.13 | 2600 |
| 2024-02-05 | 47.98 | $48.85 | 3025 |
| 2024-02-02 | 53.67 | $49.25 | 8840 |
| 2024-02-01 | 61.65 | $49.71 | 700 |
| 2024-01-31 | 55.97 | $49.29 | 2139 |
| 2024-01-30 | 54.44 | $49.19 | 1847 |
| 2024-01-29 | 53.68 | $49.14 | 6300 |
| 2024-01-26 | 52.16 | $49.04 | 1713 |
| 2024-01-25 | 52.01 | $49.03 | 146 |
| 2024-01-24 | 48.81 | $48.82 | 5000 |
| 2024-01-23 | 49.71 | $48.88 | 700 |
| 2024-01-22 | 52.95 | $49.09 | 65700 |
| 2024-01-19 | 51.23 | $48.97 | 7722 |
| 2024-01-18 | 50.07 | $48.89 | 900 |
| 2024-01-17 | 51.37 | $48.98 | 1647 |
| 2024-01-16 | 53.28 | $49.11 | 46119 |
| 2024-01-12 | 59.05 | $49.47 | 600 |
| 2024-01-11 | 58.69 | $49.44 | 6708 |
| 2024-01-10 | 55.53 | $49.18 | 705 |
| 2024-01-09 | 55.40 | $49.17 | 2712 |
| 2024-01-08 | 56.92 | $49.27 | 6136 |
| 2024-01-05 | 53.54 | $48.99 | 5400 |
| 2024-01-04 | 55.31 | $49.11 | 2209 |
| 2024-01-03 | 60.19 | $49.42 | 4900 |
| 2024-01-02 | 58.03 | $49.23 | 15000 |
| 2023-12-29 | 62.80 | $49.51 | 15146 |
| 2023-12-28 | 66.70 | $49.72 | 6200 |
| 2023-12-27 | 70.47 | $49.91 | 3920 |
| 2023-12-26 | 71.48 | $49.96 | 3600 |
| 2023-12-22 | 71.32 | $49.94 | 7802 |
| 2023-12-21 | 71.25 | $49.93 | 5000 |
| 2023-12-20 | 71.25 | $49.93 | 1106 |
| 2023-12-19 | 70.41 | $49.81 | 3647 |
| 2023-12-18 | 69.28 | $49.65 | 2804 |
| 2023-12-15 | 70.56 | $49.73 | 7600 |
| 2023-12-14 | 72.31 | $49.84 | 5100 |
| 2023-12-13 | 68.32 | $49.25 | 3900 |
| 2023-12-12 | 62.89 | $48.62 | 2500 |
| 2023-12-11 | 61.40 | $48.47 | 4948 |
| 2023-12-08 | 62.03 | $48.51 | 530 |
| 2023-12-07 | 66.25 | $48.77 | 1443 |
| 2023-12-06 | 66.08 | $48.75 | 6542 |
| 2023-12-05 | 64.66 | $48.58 | 1521 |
| 2023-12-04 | 62.17 | $48.30 | 1004 |
| 2023-12-01 | 63.69 | $48.40 | 200 |
| 2023-11-30 | 59.24 | $47.93 | 2000 |
| 2023-11-29 | 63.82 | $48.22 | 1300 |
| 2023-11-28 | 60.74 | $47.91 | 1728 |
| 2023-11-27 | 60.74 | $47.91 | 1500 |
| 2023-11-24 | 58.79 | $47.72 | 1329 |
| 2023-11-22 | 60.13 | $47.81 | 3000 |
| 2023-11-21 | 59.84 | $47.78 | 21710 |
| 2023-11-20 | 59.66 | $47.76 | 500 |
| 2023-11-17 | 58.28 | $47.61 | 200 |
| 2023-11-16 | 57.36 | $47.51 | 242 |
| 2023-11-15 | 55.10 | $47.27 | 2100 |
| 2023-11-14 | 58.54 | $47.55 | 2600 |
| 2023-11-13 | 52.04 | $46.91 | 251 |
| 2023-11-10 | 51.59 | $46.87 | 146 |
| 2023-11-09 | 50.82 | $46.80 | 1117 |
| 2023-11-08 | 55.87 | $47.22 | 241 |
| 2023-11-07 | 53.80 | $47.02 | 838 |
| 2023-11-06 | 51.86 | $46.84 | 300 |
| 2023-11-03 | 55.03 | $47.10 | 600 |
| 2023-11-02 | 51.68 | $46.79 | 326 |
| 2023-11-01 | 45.61 | $46.30 | 117 |
| 2023-10-31 | 39.25 | $45.87 | 935 |
| 2023-10-30 | 38.61 | $45.83 | 500 |
| 2023-10-27 | 39.39 | $45.91 | 600 |
| 2023-10-26 | 41.49 | $46.12 | 447 |
| 2023-10-25 | 37.42 | $45.85 | 910 |
| 2023-10-24 | 40.93 | $46.20 | 108 |
| 2023-10-23 | 38.10 | $46.02 | 838 |
| 2023-10-20 | 34.45 | $45.80 | 518 |
| 2023-10-19 | 32.03 | $45.66 | 721 |
| 2023-10-18 | 33.81 | $45.87 | 100 |
| 2023-10-17 | 36.27 | $46.14 | 100 |
| 2023-10-16 | 39.07 | $46.42 | 223 |
| 2023-10-13 | 41.12 | $46.61 | 400 |
| 2023-10-12 | 38.03 | $46.42 | 125 |
| 2023-10-11 | 42.48 | $46.82 | 100 |
| 2023-10-10 | 38.92 | $46.61 | 8800 |
| 2023-10-09 | 37.52 | $46.53 | 1939 |
| 2023-10-06 | 30.51 | $46.16 | 1322 |
| 2023-10-05 | 31.88 | $46.31 | 400 |
| 2023-10-04 | 31.69 | $46.30 | 700 |
| 2023-10-03 | 25.61 | $46.00 | 1819 |
| 2023-10-02 | 29.05 | $46.42 | 6806 |
| 2023-09-29 | 32.73 | $46.79 | 100 |
| 2023-09-28 | 31.84 | $46.75 | 1100 |
| 2023-09-27 | 28.95 | $46.62 | 623 |
| 2023-09-26 | 32.58 | $46.98 | 1500 |
| 2023-09-25 | 33.70 | $47.08 | 1034 |
| 2023-09-22 | 38.32 | $47.45 | 100 |
| 2023-09-21 | 33.14 | $47.23 | 1841 |
| 2023-09-20 | 40.29 | $47.72 | 1222 |
| 2023-09-19 | 40.46 | $47.73 | 225 |
| 2023-09-18 | 42.14 | $47.83 | 1500 |
| 2023-09-15 | 42.82 | $47.87 | 1200 |
| 2023-09-14 | 43.82 | $47.93 | 100 |
| 2023-09-13 | 45.16 | $48.01 | 149800 |
| 2023-09-12 | 43.31 | $47.92 | 121 |
| 2023-09-11 | 42.49 | $47.88 | 203 |
| 2023-09-08 | 43.69 | $47.96 | 300 |
| 2023-09-07 | 42.73 | $47.91 | 600 |
| 2023-09-06 | 40.41 | $47.79 | 305 |
| 2023-09-05 | 40.67 | $47.81 | 500 |
| 2023-09-01 | 44.78 | $48.11 | 3200 |
| 2023-08-31 | 48.17 | $48.33 | 500 |
| 2023-08-30 | 48.00 | $48.32 | 600 |
| 2023-08-29 | 47.84 | $48.31 | 100 |
| 2023-08-28 | 46.41 | $48.22 | 5300 |
| 2023-08-25 | 43.97 | $48.07 | 3907 |
| 2023-08-24 | 43.81 | $48.06 | 100 |
| 2023-08-23 | 45.56 | $48.20 | 700 |
| 2023-08-22 | 37.22 | $47.71 | 2848 |
| 2023-08-21 | 36.27 | $47.66 | 2000 |
| 2023-08-18 | 38.36 | $47.85 | 700 |
| 2023-08-17 | 36.15 | $47.73 | 337 |
| 2023-08-16 | 37.65 | $47.87 | 936 |
| 2023-08-15 | 40.24 | $48.10 | 1900 |
| 2023-08-14 | 40.82 | $48.15 | 3900 |
| 2023-08-11 | 41.39 | $48.20 | 417 |
| 2023-08-10 | 43.09 | $48.35 | 1800 |
| 2023-08-09 | 46.23 | $48.61 | 800 |
| 2023-08-08 | 45.21 | $48.54 | 100 |
| 2023-08-07 | 43.01 | $48.39 | 148 |
| 2023-08-04 | 44.37 | $48.51 | 400 |
| 2023-08-03 | 38.37 | $48.12 | 1404 |
| 2023-08-02 | 41.77 | $48.43 | 1507 |
| 2023-08-01 | 44.04 | $48.62 | 1304 |
| 2023-07-31 | 47.96 | $48.92 | 340 |
| 2023-07-28 | 47.51 | $48.89 | 1333 |
| 2023-07-27 | 44.04 | $48.66 | 1007 |
| 2023-07-26 | 53.20 | $49.29 | 1200 |
| 2023-07-25 | 50.56 | $49.12 | 1219 |
| 2023-07-24 | 51.70 | $49.19 | 134 |
| 2023-07-21 | 52.34 | $49.23 | 2200 |
| 2023-07-20 | 51.19 | $49.15 | 1900 |
| 2023-07-19 | 56.00 | $49.45 | 1229 |
| 2023-07-18 | 54.65 | $49.35 | 600 |
| 2023-07-17 | 52.14 | $49.17 | 1700 |
| 2023-07-14 | 52.14 | $49.17 | 700 |
| 2023-07-13 | 55.69 | $49.40 | 500 |
| 2023-07-12 | 51.16 | $49.07 | 1000 |
| 2023-07-11 | 43.32 | $48.60 | 1030 |
| 2023-07-10 | 40.83 | $48.47 | 3600 |
| 2023-07-07 | 38.24 | $48.34 | 5000 |
| 2023-07-06 | 38.05 | $48.33 | 6812 |
| 2023-07-05 | 42.15 | $48.65 | 1100 |
| 2023-07-03 | 45.81 | $48.90 | 200 |
| 2023-06-30 | 47.38 | $49.00 | 300 |
| 2023-06-29 | 42.93 | $48.76 | 900 |
| 2023-06-28 | 47.90 | $49.07 | 35132 |
| 2023-06-27 | 46.57 | $49.00 | 1325 |
| 2023-06-26 | 50.59 | $49.23 | 2900 |
| 2023-06-23 | 48.57 | $49.12 | 100 |
| 2023-06-22 | 47.65 | $49.07 | 1100 |
| 2023-06-21 | 51.90 | $49.31 | 1903 |
| 2023-06-20 | 51.55 | $49.29 | 403 |
| 2023-06-16 | 50.21 | $49.21 | 1500 |
| 2023-06-15 | 51.92 | $49.31 | 800 |
| 2023-06-14 | 46.94 | $49.02 | 115 |
| 2023-06-13 | 45.46 | $48.94 | 800 |
| 2023-06-12 | 48.01 | $49.10 | 2000 |
| 2023-06-09 | 45.85 | $48.98 | 1723 |
| 2023-06-08 | 47.25 | $49.07 | 4600 |
| 2023-06-07 | 41.81 | $48.78 | 5345 |
| 2023-06-06 | 46.00 | $49.05 | 8002 |
| 2023-06-05 | 45.03 | $49.00 | 100 |
| 2023-06-02 | 46.14 | $49.07 | 332 |
| 2023-06-01 | 48.21 | $49.20 | 1321 |
| 2023-05-31 | 44.95 | $49.02 | 500 |
| 2023-05-30 | 42.46 | $48.89 | 900 |
| 2023-05-26 | 36.37 | $48.60 | 2100 |
| 2023-05-25 | 37.01 | $48.65 | 600 |
| 2023-05-24 | 39.25 | $48.82 | 213 |
| 2023-05-23 | 40.76 | $48.93 | 2045 |
| 2023-05-22 | 40.76 | $48.93 | 1300 |
| 2023-05-19 | 41.29 | $48.97 | 732 |
| 2023-05-18 | 42.06 | $49.03 | 531 |
| 2023-05-17 | 44.00 | $49.18 | 1900 |
| 2023-05-16 | 44.53 | $49.22 | 3821 |
| 2023-05-15 | 46.91 | $49.40 | 201 |
| 2023-05-12 | 48.55 | $49.52 | 340 |
| 2023-05-11 | 51.25 | $49.71 | 725 |
| 2023-05-10 | 49.71 | $49.60 | 341 |
| 2023-05-09 | 45.56 | $49.32 | 715 |
| 2023-05-08 | 46.60 | $49.40 | 500 |
| 2023-05-05 | 49.15 | $49.59 | 2446 |
| 2023-05-04 | 50.24 | $49.67 | 820 |
| 2023-05-03 | 52.76 | $49.85 | 229 |
| 2023-05-02 | 50.67 | $49.69 | 1206 |
| 2023-05-01 | 45.05 | $49.30 | 521 |
| 2023-04-28 | 52.82 | $49.83 | 300 |
| 2023-04-27 | 47.64 | $49.51 | 500 |
| 2023-04-26 | 50.26 | $49.67 | 800 |
| 2023-04-25 | 56.76 | $50.02 | 422 |
| 2023-04-24 | 53.32 | $49.81 | 1042 |
| 2023-04-21 | 49.90 | $49.62 | 100 |
| 2023-04-20 | 50.08 | $49.63 | 226 |
| 2023-04-19 | 48.08 | $49.52 | 402 |
| 2023-04-18 | 49.98 | $49.63 | 1209 |
| 2023-04-17 | 48.22 | $49.53 | 1100 |
| 2023-04-14 | 52.25 | $49.76 | 3011 |
| 2023-04-13 | 56.13 | $49.96 | 2800 |
| 2023-04-12 | 55.50 | $49.92 | 27124 |
| 2023-04-11 | 55.35 | $49.91 | 3220 |
| 2023-04-10 | 53.85 | $49.81 | 3218 |
| 2023-04-06 | 60.16 | $50.14 | 2618 |
| 2023-04-05 | 58.91 | $50.05 | 2800 |
| 2023-04-04 | 58.50 | $50.02 | 2300 |
| 2023-04-03 | 57.28 | $49.93 | 6241 |
| 2023-03-31 | 54.61 | $49.74 | 29400 |
| 2023-03-30 | 49.20 | $49.40 | 4025 |
| 2023-03-29 | 46.53 | $49.25 | 4920 |
| 2023-03-28 | 46.69 | $49.26 | 34811 |
| 2023-03-27 | 46.69 | $49.26 | 1100 |
| 2023-03-24 | 51.85 | $49.59 | 6841 |
| 2023-03-23 | 52.34 | $49.62 | 12500 |
| 2023-03-22 | 52.34 | $49.62 | 100 |
| 2023-03-21 | 48.14 | $49.34 | 631 |
| 2023-03-20 | 47.35 | $49.29 | 123 |
| 2023-03-17 | 49.05 | $49.41 | 1100 |
| 2023-03-16 | 47.56 | $49.31 | 1900 |
| 2023-03-15 | 47.41 | $49.30 | 1734 |
| 2023-03-14 | 44.94 | $49.13 | 1139 |
| 2023-03-13 | 47.17 | $49.31 | 900 |
| 2023-03-10 | 45.60 | $49.20 | 1030 |
| 2023-03-09 | 38.84 | $48.77 | 1200 |
| 2023-03-08 | 39.27 | $48.81 | 1200 |
| 2023-03-07 | 40.12 | $48.89 | 600 |
| 2023-03-06 | 40.64 | $48.94 | 800 |
| 2023-03-03 | 41.46 | $49.02 | 800 |
| 2023-03-02 | 33.53 | $48.52 | 135 |
| 2023-03-01 | 35.16 | $48.70 | 523 |
| 2023-02-28 | 36.47 | $48.84 | 800 |
| 2023-02-27 | 37.03 | $48.90 | 200 |
| 2023-02-24 | 34.97 | $48.77 | 1438 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.95
2026-07-22
Close Price
$48.67
Vol: 1668
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -98.95 | $48.67 | 1668 |
| 2026-07-21 | -93.10 | $48.80 | 8000 |
| 2026-07-20 | -90.70 | $48.83 | 4100 |
| 2026-07-17 | -75.29 | $48.97 | 700 |
| 2026-07-16 | -81.18 | $48.92 | 2811 |
| 2026-07-15 | -74.12 | $48.98 | 3100 |
| 2026-07-14 | -84.71 | $48.89 | 1306 |
| 2026-07-13 | -100.00 | $48.76 | 3700 |
| 2026-07-10 | -81.25 | $48.96 | 2000 |
| 2026-07-09 | -75.00 | $49.01 | 2101 |
| 2026-07-08 | -86.25 | $48.92 | 16037 |
| 2026-07-07 | -79.17 | $49.04 | 10300 |
| 2026-07-06 | -29.17 | $49.40 | 3600 |
| 2026-07-02 | -61.11 | $49.17 | 2619 |
| 2026-07-01 | -65.28 | $49.14 | 3802 |
| 2026-06-30 | -45.83 | $49.28 | 5521 |
| 2026-06-29 | -30.56 | $49.39 | 2200 |
| 2026-06-26 | -11.11 | $49.53 | 4600 |
| 2026-06-25 | -13.89 | $49.51 | 11600 |
| 2026-06-24 | -18.06 | $49.48 | 912 |
| 2026-06-23 | -40.28 | $49.32 | 5721 |
| 2026-06-22 | -48.61 | $49.26 | 3133 |
| 2026-06-18 | -37.50 | $49.34 | 2327 |
| 2026-06-17 | -31.68 | $49.29 | 7100 |
| 2026-06-16 | -22.77 | $49.38 | 2000 |
| 2026-06-15 | -11.54 | $49.29 | 1842 |
| 2026-06-12 | -17.95 | $49.24 | 1500 |
| 2026-06-11 | -11.54 | $49.29 | 3840 |
| 2026-06-10 | -55.13 | $48.95 | 700 |
| 2026-06-09 | -43.59 | $49.04 | 2000 |
| 2026-06-08 | -60.71 | $48.93 | 1100 |
| 2026-06-05 | -57.14 | $48.96 | 4200 |
| 2026-06-04 | -30.95 | $49.18 | 2900 |
| 2026-06-03 | -41.18 | $49.10 | 509 |
| 2026-06-02 | -30.59 | $49.19 | 1935 |
| 2026-06-01 | -34.12 | $49.16 | 7628 |
| 2026-05-29 | -29.41 | $49.20 | 4710 |
| 2026-05-28 | -34.12 | $49.16 | 1900 |
| 2026-05-27 | -24.71 | $49.24 | 1200 |
| 2026-05-26 | -32.26 | $49.23 | 2925 |
| 2026-05-22 | -57.41 | $49.06 | 1600 |
| 2026-05-21 | -66.67 | $48.96 | 618 |
| 2026-05-20 | -70.54 | $48.93 | 3900 |
| 2026-05-19 | -97.32 | $48.63 | 4300 |
| 2026-05-18 | -94.79 | $48.84 | 1308 |
| 2026-05-15 | -99.05 | $48.80 | 4000 |
| 2026-05-14 | -78.57 | $49.18 | 2300 |
| 2026-05-13 | -84.52 | $49.13 | 8501 |
| 2026-05-12 | -79.76 | $49.17 | 2541 |
| 2026-05-11 | -63.10 | $49.31 | 2932 |
| 2026-05-08 | -50.00 | $49.42 | 707 |
| 2026-05-07 | -69.05 | $49.26 | 1600 |
| 2026-05-06 | -51.14 | $49.43 | 1100 |
| 2026-05-05 | -76.14 | $49.21 | 2000 |
| 2026-05-04 | -90.91 | $49.08 | 8000 |
| 2026-05-01 | -78.21 | $49.27 | 6400 |
| 2026-04-30 | -87.18 | $49.20 | 8136 |
| 2026-04-29 | -93.83 | $49.12 | 14701 |
| 2026-04-28 | -40.22 | $49.51 | 2100 |
| 2026-04-27 | -30.77 | $49.56 | 4100 |
| 2026-04-24 | -23.64 | $49.62 | 600 |
| 2026-04-23 | -27.27 | $49.58 | 5230 |
| 2026-04-22 | -23.64 | $49.62 | 619 |
| 2026-04-21 | -22.73 | $49.63 | 2400 |
| 2026-04-20 | -13.64 | $49.73 | 2400 |
| 2026-04-17 | -12.73 | $49.74 | 3800 |
| 2026-04-16 | -34.55 | $49.50 | 1000 |
| 2026-04-15 | -24.55 | $49.61 | 4332 |
| 2026-04-14 | -16.36 | $49.70 | 1000 |
| 2026-04-13 | -30.91 | $49.54 | 3600 |
| 2026-04-10 | -40.91 | $49.43 | 1500 |
| 2026-04-09 | -35.45 | $49.49 | 1700 |
| 2026-04-08 | -21.28 | $49.52 | 2000 |
| 2026-04-07 | -56.41 | $49.29 | 1500 |
| 2026-04-06 | -58.12 | $49.27 | 2900 |
| 2026-04-02 | -61.54 | $49.23 | 2539 |
| 2026-04-01 | -62.39 | $49.22 | 1400 |
| 2026-03-31 | -70.16 | $49.15 | 2500 |
| 2026-03-30 | -91.02 | $48.93 | 2715 |
| 2026-03-27 | -100.00 | $48.78 | 5100 |
| 2026-03-26 | -100.00 | $48.98 | 3300 |
| 2026-03-25 | -77.93 | $49.32 | 1300 |
| 2026-03-24 | -95.86 | $49.06 | 4600 |
| 2026-03-23 | -82.52 | $49.27 | 2418 |
| 2026-03-20 | -97.90 | $49.05 | 7100 |
| 2026-03-19 | -74.42 | $49.49 | 1637 |
| 2026-03-18 | -84.50 | $49.36 | 1449 |
| 2026-03-17 | -68.22 | $49.57 | 4941 |
| 2026-03-16 | -80.62 | $49.41 | 4619 |
| 2026-03-13 | -100.00 | $49.16 | 6336 |
| 2026-03-12 | -100.00 | $49.36 | 8323 |
| 2026-03-11 | -94.90 | $49.52 | 6400 |
| 2026-03-10 | -79.31 | $49.76 | 7100 |
| 2026-03-09 | -60.92 | $49.92 | 5236 |
| 2026-03-06 | -86.21 | $49.70 | 4715 |
| 2026-03-05 | -65.96 | $49.83 | 3120 |
| 2026-03-04 | -45.26 | $50.02 | 1124 |
| 2026-03-03 | -22.11 | $50.24 | 8000 |
| 2026-03-02 | -33.72 | $50.07 | 6825 |
| 2026-02-27 | -9.30 | $50.28 | 3238 |
| 2026-02-26 | -19.77 | $50.19 | 800 |
| 2026-02-25 | -8.14 | $50.29 | 4100 |
| 2026-02-24 | -5.81 | $50.31 | 2400 |
| 2026-02-23 | -8.14 | $50.29 | 14400 |
| 2026-02-20 | -1.30 | $50.26 | 3306 |
| 2026-02-19 | -11.84 | $50.17 | 1100 |
| 2026-02-18 | -5.26 | $50.22 | 14010 |
| 2026-02-17 | -5.26 | $50.22 | 3941 |
| 2026-02-13 | -5.48 | $50.19 | 4300 |
| 2026-02-12 | 0.00 | $50.04 | 4649 |
| 2026-02-11 | -28.57 | $49.85 | 1926 |
| 2026-02-10 | -12.24 | $49.93 | 3500 |
| 2026-02-09 | -21.62 | $49.79 | 8100 |
| 2026-02-06 | -45.95 | $49.70 | 2115 |
| 2026-02-05 | -40.54 | $49.72 | 24146 |
| 2026-02-04 | -86.49 | $49.55 | 12100 |
| 2026-02-03 | -78.38 | $49.58 | 8639 |
| 2026-02-02 | -84.21 | $49.55 | 4420 |
| 2026-01-30 | -57.69 | $49.57 | 7700 |
| 2026-01-29 | -46.15 | $49.63 | 3500 |
| 2026-01-28 | -25.00 | $49.74 | 7900 |
| 2026-01-27 | -23.53 | $49.87 | 4407 |
| 2026-01-26 | -26.47 | $49.85 | 4203 |
| 2026-01-23 | -38.24 | $49.77 | 2622 |
| 2026-01-22 | -42.65 | $49.74 | 2212 |
| 2026-01-21 | -51.47 | $49.68 | 5801 |
| 2026-01-20 | -72.06 | $49.54 | 5645 |
| 2026-01-16 | -50.00 | $49.69 | 9443 |
| 2026-01-15 | -33.82 | $49.80 | 6900 |
| 2026-01-14 | -35.29 | $49.79 | 12827 |
| 2026-01-13 | -50.00 | $49.69 | 6100 |
| 2026-01-12 | -44.12 | $49.73 | 10000 |
| 2026-01-09 | -55.88 | $49.65 | 2900 |
| 2026-01-08 | -58.82 | $49.63 | 5300 |
| 2026-01-07 | -52.94 | $49.67 | 9600 |
| 2026-01-06 | -57.35 | $49.64 | 8718 |
| 2026-01-05 | -63.24 | $49.60 | 10200 |
| 2026-01-02 | -89.04 | $49.43 | 3131 |
| 2025-12-31 | -96.77 | $49.52 | 5300 |
| 2025-12-30 | -88.33 | $49.59 | 2249 |
| 2025-12-29 | -27.66 | $49.99 | 2233 |
| 2025-12-26 | -47.17 | $49.93 | 2200 |
| 2025-12-24 | -47.27 | $49.94 | 320 |
| 2025-12-23 | -61.54 | $49.90 | 1600 |
| 2025-12-22 | -66.15 | $49.87 | 5400 |
| 2025-12-19 | -73.85 | $49.82 | 58813 |
| 2025-12-18 | -61.54 | $49.90 | 2013 |
| 2025-12-17 | -76.92 | $49.80 | 1203 |
| 2025-12-16 | -63.08 | $49.89 | 6000 |
| 2025-12-15 | -75.38 | $49.81 | 7831 |
| 2025-12-12 | -92.31 | $49.70 | 637 |
| 2025-12-11 | -67.69 | $49.86 | 3400 |
| 2025-12-10 | -64.62 | $49.88 | 1723 |
| 2025-12-09 | -98.18 | $49.76 | 2008 |
| 2025-12-08 | -96.36 | $49.77 | 12800 |
| 2025-12-05 | -96.15 | $49.80 | 1420 |
| 2025-12-04 | -71.15 | $49.93 | 3149 |
| 2025-12-03 | -35.59 | $50.09 | 2838 |
| 2025-12-02 | -62.71 | $49.93 | 1249 |
| 2025-12-01 | -59.32 | $49.95 | 5600 |
| 2025-11-28 | -33.90 | $50.10 | 1800 |
| 2025-11-26 | -22.03 | $50.17 | 4044 |
| 2025-11-25 | -34.15 | $50.25 | 1834 |
| 2025-11-24 | -47.06 | $50.16 | 145900 |
| 2025-11-21 | -69.41 | $49.97 | 5700 |
| 2025-11-20 | -82.35 | $49.86 | 527 |
| 2025-11-19 | -91.76 | $49.78 | 1903 |
| 2025-11-18 | -83.53 | $49.85 | 1400 |
| 2025-11-17 | -87.06 | $49.82 | 1300 |
| 2025-11-14 | -90.59 | $49.79 | 1348 |
| 2025-11-13 | -75.29 | $49.92 | 1240 |
| 2025-11-12 | -48.24 | $50.15 | 2800 |
| 2025-11-11 | -49.41 | $50.14 | 1000 |
| 2025-11-10 | -65.88 | $50.00 | 2819 |
| 2025-11-07 | -65.88 | $50.00 | 3446 |
| 2025-11-06 | -70.59 | $49.96 | 4642 |
| 2025-11-05 | -94.12 | $49.76 | 4143 |
| 2025-11-04 | -83.12 | $49.92 | 1400 |
| 2025-11-03 | -85.71 | $49.90 | 2132 |
| 2025-10-31 | -74.03 | $49.99 | 2800 |
| 2025-10-30 | -76.62 | $49.97 | 2100 |
| 2025-10-29 | -37.66 | $50.27 | 1300 |
| 2025-10-28 | -1.30 | $50.55 | 1220 |
| 2025-10-27 | -1.33 | $50.53 | 2833 |
| 2025-10-24 | -4.29 | $50.46 | 8922 |
| 2025-10-23 | -18.57 | $50.36 | 2239 |
| 2025-10-22 | -7.14 | $50.44 | 1400 |
| 2025-10-21 | -8.57 | $50.43 | 2739 |
| 2025-10-20 | 0.00 | $50.36 | 1902 |
| 2025-10-17 | -15.79 | $50.27 | 2702 |
| 2025-10-16 | -3.51 | $50.34 | 634 |
| 2025-10-15 | -16.98 | $50.23 | 2035 |
| 2025-10-14 | -30.00 | $50.21 | 800 |
| 2025-10-13 | -51.67 | $50.08 | 2300 |
| 2025-10-10 | -81.67 | $49.90 | 2535 |
| 2025-10-09 | -100.00 | $49.79 | 800 |
| 2025-10-08 | -92.45 | $49.90 | 1000 |
| 2025-10-07 | -86.79 | $49.93 | 1800 |
| 2025-10-06 | -100.00 | $49.86 | 6900 |
| 2025-10-03 | -70.59 | $50.03 | 1446 |
| 2025-10-02 | -66.67 | $50.05 | 1336 |
| 2025-10-01 | -51.81 | $49.96 | 8900 |
| 2025-09-30 | -39.58 | $50.01 | 2400 |
| 2025-09-29 | -36.44 | $49.96 | 1200 |
| 2025-09-26 | -34.75 | $49.98 | 333 |
| 2025-09-25 | -37.29 | $49.95 | 2200 |
| 2025-09-24 | -26.27 | $50.08 | 500 |
| 2025-09-23 | -18.64 | $50.17 | 800 |
| 2025-09-22 | -24.58 | $50.10 | 214 |
| 2025-09-19 | -22.03 | $50.13 | 1246 |
| 2025-09-18 | -22.22 | $50.11 | 906 |
| 2025-09-17 | -12.70 | $50.23 | 3227 |
| 2025-09-16 | 0.00 | $50.37 | 327 |
| 2025-09-15 | 0.00 | $50.35 | 2000 |
| 2025-09-12 | -9.09 | $50.23 | 1825 |
| 2025-09-11 | -1.65 | $50.32 | 2400 |
| 2025-09-10 | -7.27 | $50.15 | 5936 |
| 2025-09-09 | -6.00 | $50.07 | 2500 |
| 2025-09-08 | -4.00 | $50.09 | 1200 |
| 2025-09-05 | -7.78 | $49.96 | 500 |
| 2025-09-04 | 0.00 | $49.67 | 1125 |
| 2025-09-03 | -33.33 | $49.47 | 2600 |
| 2025-09-02 | -64.71 | $49.31 | 1924 |
| 2025-08-29 | -41.18 | $49.43 | 1726 |
| 2025-08-28 | -35.29 | $49.46 | 800 |
| 2025-08-27 | -11.76 | $49.56 | 441 |
| 2025-08-26 | -14.71 | $49.54 | 7300 |
| 2025-08-25 | -27.94 | $49.45 | 1817 |
| 2025-08-22 | -14.71 | $49.54 | 2509 |
| 2025-08-21 | -56.25 | $49.24 | 4300 |
| 2025-08-20 | -40.63 | $49.34 | 2900 |
| 2025-08-19 | -37.50 | $49.36 | 3800 |
| 2025-08-18 | -57.81 | $49.23 | 2125 |
| 2025-08-15 | -48.44 | $49.29 | 1100 |
| 2025-08-14 | -37.88 | $49.35 | 2100 |
| 2025-08-13 | 0.00 | $49.60 | 2500 |
| 2025-08-12 | -17.50 | $49.36 | 815 |
| 2025-08-11 | -23.75 | $49.31 | 500 |
| 2025-08-08 | -20.00 | $49.34 | 1021 |
| 2025-08-07 | -15.00 | $49.38 | 800 |
| 2025-08-06 | -11.25 | $49.41 | 2500 |
| 2025-08-05 | -7.50 | $49.44 | 1000 |
| 2025-08-04 | 0.00 | $49.50 | 3700 |
| 2025-08-01 | 0.00 | $49.39 | 1605 |
| 2025-07-31 | -51.56 | $49.01 | 1824 |
| 2025-07-30 | -51.56 | $49.01 | 1600 |
| 2025-07-29 | -3.03 | $49.34 | 1444 |
| 2025-07-28 | -40.91 | $49.09 | 4644 |
| 2025-07-25 | -24.24 | $49.20 | 1012 |
| 2025-07-24 | -33.33 | $49.14 | 2444 |
| 2025-07-23 | -28.79 | $49.17 | 2800 |
| 2025-07-22 | -18.18 | $49.24 | 1800 |
| 2025-07-21 | -31.82 | $49.15 | 3219 |
| 2025-07-18 | -63.64 | $48.94 | 231 |
| 2025-07-17 | -72.73 | $48.88 | 4646 |
| 2025-07-16 | -84.85 | $48.80 | 945 |
| 2025-07-15 | -100.00 | $48.71 | 3206 |
| 2025-07-14 | -64.62 | $48.94 | 3800 |
| 2025-07-11 | -66.15 | $48.93 | 500 |
| 2025-07-10 | -36.76 | $49.11 | 1116 |
| 2025-07-09 | -19.74 | $49.21 | 1124 |
| 2025-07-08 | -43.16 | $48.95 | 3925 |
| 2025-07-07 | -36.84 | $49.01 | 2000 |
| 2025-07-03 | -18.95 | $49.18 | 13400 |
| 2025-07-02 | -12.63 | $49.24 | 1100 |
| 2025-07-01 | -6.25 | $49.30 | 5600 |
| 2025-06-30 | -9.38 | $49.27 | 1200 |
| 2025-06-27 | -34.38 | $49.03 | 1700 |
| 2025-06-26 | -2.04 | $49.34 | 703 |
| 2025-06-25 | -7.95 | $49.19 | 748 |
| 2025-06-24 | -11.36 | $49.16 | 2100 |
| 2025-06-23 | -7.14 | $49.03 | 1804 |
| 2025-06-20 | -7.79 | $48.90 | 3400 |
| 2025-06-18 | -17.11 | $48.82 | 2000 |
| 2025-06-17 | -26.32 | $48.75 | 742 |
| 2025-06-16 | -31.58 | $48.71 | 500 |
| 2025-06-13 | -28.95 | $48.73 | 700 |
| 2025-06-12 | 0.00 | $48.95 | 926 |
| 2025-06-11 | -13.64 | $48.76 | 1900 |
| 2025-06-10 | -30.65 | $48.62 | 2645 |
| 2025-06-09 | -41.94 | $48.55 | 2910 |
| 2025-06-06 | -59.68 | $48.44 | 1900 |
| 2025-06-05 | -20.97 | $48.68 | 1200 |
| 2025-06-04 | 0.00 | $48.81 | 1728 |
| 2025-06-03 | -53.33 | $48.47 | 1126 |
| 2025-06-02 | -53.33 | $48.47 | 1301 |
| 2025-05-30 | -40.00 | $48.55 | 1738 |
| 2025-05-29 | -61.25 | $48.50 | 700 |
| 2025-05-28 | -61.25 | $48.50 | 1048 |
| 2025-05-27 | -46.25 | $48.62 | 1300 |
| 2025-05-23 | -76.54 | $48.38 | 2638 |
| 2025-05-22 | -91.36 | $48.26 | 800 |
| 2025-05-21 | -100.00 | $48.19 | 2236 |
| 2025-05-20 | -66.67 | $48.50 | 2035 |
| 2025-05-19 | -49.40 | $48.59 | 3017 |
| 2025-05-16 | -43.62 | $48.59 | 3118 |
| 2025-05-15 | -52.13 | $48.51 | 912 |
| 2025-05-14 | -75.53 | $48.29 | 1608 |
| 2025-05-13 | -55.32 | $48.48 | 1600 |
| 2025-05-12 | -56.19 | $48.41 | 5012 |
| 2025-05-09 | -36.24 | $48.46 | 1000 |
| 2025-05-08 | -39.60 | $48.41 | 1525 |
| 2025-05-07 | -26.17 | $48.61 | 903 |
| 2025-05-06 | -30.87 | $48.54 | 1843 |
| 2025-05-05 | -33.33 | $48.51 | 500 |
| 2025-05-02 | -45.26 | $48.55 | 1700 |
| 2025-05-01 | -42.11 | $48.61 | 1110 |
| 2025-04-30 | -29.47 | $48.85 | 1727 |
| 2025-04-29 | -23.68 | $48.96 | 600 |
| 2025-04-28 | -21.58 | $49.00 | 7812 |
| 2025-04-25 | -27.89 | $48.88 | 2549 |
| 2025-04-24 | -35.26 | $48.74 | 1118 |
| 2025-04-23 | -56.32 | $48.34 | 2400 |
| 2025-04-22 | -61.58 | $48.24 | 3846 |
| 2025-04-21 | -64.21 | $48.19 | 1031 |
| 2025-04-17 | -52.11 | $48.42 | 1000 |
| 2025-04-16 | -53.16 | $48.40 | 400 |
| 2025-04-15 | -59.47 | $48.28 | 307 |
| 2025-04-14 | -65.79 | $48.16 | 1607 |
| 2025-04-11 | -75.79 | $47.97 | 5022 |
| 2025-04-10 | -72.87 | $48.04 | 2702 |
| 2025-04-09 | -56.38 | $48.35 | 4401 |
| 2025-04-08 | -100.00 | $48.17 | 1400 |
| 2025-04-07 | -84.82 | $48.46 | 20700 |
| 2025-04-04 | -48.81 | $49.00 | 8900 |
| 2025-04-03 | -14.63 | $49.27 | 2520 |
| 2025-04-02 | -14.04 | $49.06 | 2300 |
| 2025-04-01 | -15.00 | $49.08 | 2400 |
| 2025-03-31 | -55.56 | $48.89 | 2700 |
| 2025-03-28 | -75.00 | $48.75 | 1600 |
| 2025-03-27 | -86.11 | $48.67 | 1200 |
| 2025-03-26 | -73.61 | $48.76 | 1530 |
| 2025-03-25 | -52.70 | $48.92 | 900 |
| 2025-03-24 | -63.51 | $48.84 | 3000 |
| 2025-03-21 | -47.30 | $48.96 | 3300 |
| 2025-03-20 | -29.73 | $49.09 | 2802 |
| 2025-03-19 | -40.54 | $49.01 | 1800 |
| 2025-03-18 | -45.98 | $48.91 | 3845 |
| 2025-03-17 | -52.87 | $48.85 | 2131 |
| 2025-03-14 | -70.11 | $48.70 | 1900 |
| 2025-03-13 | -64.37 | $48.75 | 3243 |
| 2025-03-12 | -47.11 | $48.74 | 4201 |
| 2025-03-11 | -33.88 | $48.90 | 3000 |
| 2025-03-10 | -28.93 | $48.96 | 3712 |
| 2025-03-07 | -40.50 | $48.82 | 4000 |
| 2025-03-06 | -37.19 | $48.86 | 2427 |
| 2025-03-05 | -23.97 | $49.02 | 3001 |
| 2025-03-04 | -13.22 | $49.15 | 1700 |
| 2025-03-03 | -6.61 | $49.23 | 5016 |
| 2025-02-28 | -7.44 | $49.22 | 4400 |
| 2025-02-27 | -27.27 | $48.98 | 818 |
| 2025-02-26 | 0.00 | $49.31 | 24201 |
| 2025-02-25 | 0.00 | $49.21 | 1200 |
| 2025-02-24 | -8.33 | $48.87 | 4400 |
| 2025-02-21 | -12.66 | $48.79 | 28647 |
| 2025-02-20 | -22.97 | $48.67 | 1802 |
| 2025-02-19 | -41.89 | $48.53 | 6300 |
| 2025-02-18 | -41.89 | $48.53 | 5010 |
| 2025-02-14 | -18.92 | $48.70 | 2304 |
| 2025-02-13 | -43.04 | $48.50 | 900 |
| 2025-02-12 | -80.00 | $48.20 | 2000 |
| 2025-02-11 | -27.87 | $48.50 | 34800 |
| 2025-02-10 | -25.40 | $48.52 | 4632 |
| 2025-02-07 | -15.87 | $48.64 | 1600 |
| 2025-02-06 | -4.76 | $48.78 | 1911 |
| 2025-02-05 | 0.00 | $48.84 | 3500 |
| 2025-02-04 | -7.92 | $48.51 | 1700 |
| 2025-02-03 | -22.77 | $48.36 | 1300 |
| 2025-01-31 | -27.72 | $48.31 | 1800 |
| 2025-01-30 | -17.82 | $48.41 | 4700 |
| 2025-01-29 | -11.88 | $48.47 | 2400 |
| 2025-01-28 | -12.37 | $48.43 | 9703 |
| 2025-01-27 | 0.00 | $48.55 | 84200 |
| 2025-01-24 | -16.85 | $48.32 | 51124 |
| 2025-01-23 | -29.21 | $48.21 | 1611 |
| 2025-01-22 | -19.39 | $48.37 | 4503 |
| 2025-01-21 | -14.29 | $48.42 | 2905 |
| 2025-01-17 | -49.25 | $48.26 | 4500 |
| 2025-01-16 | -54.81 | $48.19 | 1200 |
| 2025-01-15 | -64.03 | $48.08 | 3143 |
| 2025-01-14 | -95.07 | $47.65 | 1343 |
| 2025-01-13 | -98.20 | $47.61 | 600 |
| 2025-01-10 | -100.00 | $47.63 | 3600 |
| 2025-01-08 | -93.83 | $47.92 | 2900 |
| 2025-01-07 | -97.71 | $47.87 | 2900 |
| 2025-01-06 | -89.35 | $48.11 | 1327 |
| 2025-01-03 | -88.76 | $48.12 | 4100 |
| 2025-01-02 | -91.12 | $48.08 | 5100 |
| 2024-12-31 | -100.00 | $48.08 | 3500 |
| 2024-12-30 | -98.09 | $48.12 | 8300 |
| 2024-12-27 | -96.55 | $48.26 | 3339 |
| 2024-12-26 | -91.03 | $48.34 | 2100 |
| 2024-12-24 | -93.79 | $48.30 | 4208 |
| 2024-12-23 | -95.17 | $48.28 | 11700 |
| 2024-12-20 | -84.78 | $48.49 | 2648 |
| 2024-12-19 | -100.00 | $48.28 | 1602 |
| 2024-12-18 | -100.00 | $48.41 | 12300 |
| 2024-12-17 | -80.43 | $48.92 | 5334 |
| 2024-12-16 | -70.19 | $48.93 | 2337 |
| 2024-12-13 | -65.22 | $48.91 | 2415 |
| 2024-12-12 | -46.96 | $49.12 | 2541 |
| 2024-12-11 | -33.91 | $49.27 | 1800 |
| 2024-12-10 | -21.74 | $49.41 | 4403 |
| 2024-12-09 | -14.78 | $49.49 | 31835 |
| 2024-12-06 | -3.48 | $49.62 | 2013 |
| 2024-12-05 | -13.91 | $49.50 | 3700 |
| 2024-12-04 | -17.39 | $49.46 | 4628 |
| 2024-12-03 | -29.57 | $49.32 | 5200 |
| 2024-12-02 | -22.61 | $49.40 | 16932 |
| 2024-11-29 | 0.00 | $49.43 | 3432 |
| 2024-11-27 | -7.41 | $49.26 | 4000 |
| 2024-11-26 | -6.17 | $49.27 | 4800 |
| 2024-11-25 | -1.23 | $49.31 | 1800 |
| 2024-11-22 | -56.00 | $48.84 | 1700 |
| 2024-11-21 | -63.27 | $48.87 | 1724 |
| 2024-11-20 | -68.37 | $48.82 | 5408 |
| 2024-11-19 | -56.12 | $48.94 | 1900 |
| 2024-11-18 | -68.37 | $48.82 | 1900 |
| 2024-11-15 | -76.77 | $48.74 | 5606 |
| 2024-11-14 | -87.50 | $48.75 | 5631 |
| 2024-11-13 | -91.95 | $48.72 | 2436 |
| 2024-11-12 | -85.91 | $48.81 | 10924 |
| 2024-11-11 | -69.13 | $49.06 | 2243 |
| 2024-11-08 | -61.75 | $49.17 | 4400 |
| 2024-11-07 | -67.11 | $49.09 | 4900 |
| 2024-11-06 | -92.62 | $48.71 | 4000 |
| 2024-11-05 | -76.34 | $49.09 | 2526 |
| 2024-11-04 | -87.79 | $48.94 | 2800 |
| 2024-11-01 | -97.71 | $48.81 | 8300 |
| 2024-10-31 | -88.24 | $49.04 | 5300 |
| 2024-10-30 | -92.81 | $49.06 | 6131 |
| 2024-10-29 | -82.35 | $49.23 | 13800 |
| 2024-10-28 | -96.57 | $49.15 | 13409 |
| 2024-10-25 | -94.12 | $49.24 | 8400 |
| 2024-10-24 | -85.29 | $49.39 | 6419 |
| 2024-10-23 | -97.06 | $49.19 | 1718 |
| 2024-10-22 | -95.57 | $49.33 | 2630 |
| 2024-10-21 | -97.30 | $49.40 | 4800 |
| 2024-10-18 | -72.30 | $49.77 | 7100 |
| 2024-10-17 | -77.03 | $49.70 | 4900 |
| 2024-10-16 | -66.89 | $49.85 | 5018 |
| 2024-10-15 | -67.55 | $49.85 | 5100 |
| 2024-10-14 | -80.26 | $49.66 | 2003 |
| 2024-10-11 | -91.03 | $49.64 | 3913 |
| 2024-10-10 | -93.59 | $49.60 | 3800 |
| 2024-10-09 | -98.61 | $49.64 | 1022 |
| 2024-10-08 | -91.49 | $49.77 | 6349 |
| 2024-10-07 | -94.70 | $49.81 | 6800 |
| 2024-10-04 | -98.28 | $49.92 | 6647 |
| 2024-10-03 | -98.78 | $50.25 | 14129 |
| 2024-10-02 | -80.77 | $50.43 | 4312 |
| 2024-10-01 | -50.00 | $50.57 | 28644 |
| 2024-09-30 | -57.66 | $50.42 | 6002 |
| 2024-09-27 | -47.15 | $50.48 | 7800 |
| 2024-09-26 | -42.28 | $50.54 | 14435 |
| 2024-09-25 | -43.09 | $50.53 | 23800 |
| 2024-09-24 | -30.89 | $50.68 | 7410 |
| 2024-09-23 | -39.84 | $50.57 | 10433 |
| 2024-09-20 | -30.89 | $50.68 | 5300 |
| 2024-09-19 | -34.96 | $50.63 | 5000 |
| 2024-09-18 | -34.15 | $50.64 | 7119 |
| 2024-09-17 | -18.70 | $50.83 | 10745 |
| 2024-09-16 | -13.82 | $50.89 | 25900 |
| 2024-09-13 | -7.14 | $50.74 | 5929 |
| 2024-09-12 | -6.38 | $50.61 | 4949 |
| 2024-09-11 | -5.32 | $50.62 | 6300 |
| 2024-09-10 | -4.44 | $50.59 | 4248 |
| 2024-09-09 | -14.42 | $50.46 | 4120 |
| 2024-09-06 | -15.38 | $50.45 | 6134 |
| 2024-09-05 | -0.83 | $50.49 | 3600 |
| 2024-09-04 | -10.00 | $50.29 | 2900 |
| 2024-09-03 | -36.36 | $50.00 | 7300 |
| 2024-08-30 | -51.82 | $49.83 | 2700 |
| 2024-08-29 | -41.82 | $49.94 | 2236 |
| 2024-08-28 | -9.92 | $50.15 | 3804 |
| 2024-08-27 | -5.56 | $50.26 | 49500 |
| 2024-08-26 | -5.95 | $50.25 | 6900 |
| 2024-08-23 | -5.58 | $50.25 | 4700 |
| 2024-08-22 | -12.75 | $50.07 | 7700 |
| 2024-08-21 | -4.38 | $50.28 | 8900 |
| 2024-08-20 | 0.00 | $50.22 | 7000 |
| 2024-08-19 | -0.88 | $50.13 | 5400 |
| 2024-08-16 | -7.93 | $49.97 | 3739 |
| 2024-08-15 | -14.10 | $49.83 | 7900 |
| 2024-08-14 | -4.41 | $50.05 | 11700 |
| 2024-08-13 | -13.22 | $49.85 | 6700 |
| 2024-08-12 | -18.94 | $49.72 | 12100 |
| 2024-08-09 | -23.79 | $49.61 | 2700 |
| 2024-08-08 | -33.04 | $49.40 | 16200 |
| 2024-08-07 | -32.60 | $49.41 | 3200 |
| 2024-08-06 | -25.11 | $49.58 | 9400 |
| 2024-08-05 | -9.25 | $49.94 | 13805 |
| 2024-08-02 | -1.90 | $49.95 | 15300 |
| 2024-08-01 | -7.27 | $49.41 | 11229 |
| 2024-07-31 | -9.71 | $49.33 | 25531 |
| 2024-07-30 | -25.20 | $49.05 | 4600 |
| 2024-07-29 | -14.81 | $49.16 | 25000 |
| 2024-07-26 | -14.07 | $49.17 | 11200 |
| 2024-07-25 | -32.59 | $48.92 | 700 |
| 2024-07-24 | -39.26 | $48.83 | 7400 |
| 2024-07-23 | -25.19 | $49.02 | 4200 |
| 2024-07-22 | -26.67 | $49.00 | 1000 |
| 2024-07-19 | -29.63 | $48.96 | 2400 |
| 2024-07-18 | -20.00 | $49.09 | 1400 |
| 2024-07-17 | 0.00 | $49.36 | 5600 |
| 2024-07-16 | -2.31 | $49.28 | 2900 |
| 2024-07-15 | -11.02 | $49.06 | 6232 |
| 2024-07-12 | -1.69 | $49.17 | 3939 |
| 2024-07-11 | -5.13 | $49.12 | 7324 |
| 2024-07-10 | -16.67 | $48.81 | 2019 |
| 2024-07-09 | -29.17 | $48.69 | 3500 |
| 2024-07-08 | -18.75 | $48.79 | 5000 |
| 2024-07-05 | -16.67 | $48.81 | 1513 |
| 2024-07-03 | -46.88 | $48.52 | 1900 |
| 2024-07-02 | -77.08 | $48.23 | 22000 |
| 2024-07-01 | -100.00 | $48.01 | 6400 |
| 2024-06-28 | -81.71 | $48.30 | 16623 |
| 2024-06-27 | -36.84 | $48.62 | 7532 |
| 2024-06-26 | -28.42 | $48.70 | 2600 |
| 2024-06-25 | -1.05 | $48.96 | 2314 |
| 2024-06-24 | -6.32 | $48.91 | 300 |
| 2024-06-21 | -10.53 | $48.87 | 1400 |
| 2024-06-20 | -5.26 | $48.92 | 1800 |
| 2024-06-18 | -1.05 | $48.96 | 1347 |
| 2024-06-17 | -15.22 | $48.80 | 1700 |
| 2024-06-14 | -4.35 | $48.90 | 2117 |
| 2024-06-13 | -10.99 | $48.83 | 3000 |
| 2024-06-12 | -24.18 | $48.71 | 4800 |
| 2024-06-11 | -48.81 | $48.45 | 3147 |
| 2024-06-10 | -71.43 | $48.26 | 3300 |
| 2024-06-07 | -57.14 | $48.38 | 5243 |
| 2024-06-06 | -7.14 | $48.80 | 3800 |
| 2024-06-05 | -11.90 | $48.76 | 3746 |
| 2024-06-04 | -27.38 | $48.63 | 1300 |
| 2024-06-03 | -44.05 | $48.49 | 1440 |
| 2024-05-31 | -75.00 | $48.23 | 4900 |
| 2024-05-30 | -94.38 | $48.02 | 1000 |
| 2024-05-29 | -71.55 | $48.03 | 6411 |
| 2024-05-28 | -46.15 | $48.26 | 5800 |
| 2024-05-24 | -25.38 | $48.53 | 1000 |
| 2024-05-23 | -32.31 | $48.44 | 3500 |
| 2024-05-22 | -20.77 | $48.59 | 17947 |
| 2024-05-21 | -15.38 | $48.66 | 8800 |
| 2024-05-20 | -20.77 | $48.59 | 900 |
| 2024-05-17 | -20.77 | $48.59 | 2100 |
| 2024-05-16 | -7.69 | $48.76 | 2900 |
| 2024-05-15 | -5.38 | $48.79 | 4700 |
| 2024-05-14 | -5.49 | $48.42 | 1700 |
| 2024-05-13 | -14.43 | $48.33 | 2120 |
| 2024-05-10 | -14.43 | $48.33 | 500 |
| 2024-05-09 | -7.22 | $48.40 | 1925 |
| 2024-05-08 | -19.59 | $48.28 | 4900 |
| 2024-05-07 | -8.25 | $48.39 | 1700 |
| 2024-05-06 | -29.66 | $48.33 | 2400 |
| 2024-05-03 | -33.05 | $48.29 | 2931 |
| 2024-05-02 | -60.17 | $47.97 | 100 |
| 2024-05-01 | -81.54 | $47.74 | 900 |
| 2024-04-30 | -95.38 | $47.56 | 1400 |
| 2024-04-29 | -76.15 | $47.81 | 1100 |
| 2024-04-26 | -91.72 | $47.62 | 935 |
| 2024-04-25 | -82.61 | $47.78 | 13100 |
| 2024-04-24 | -81.37 | $47.80 | 5100 |
| 2024-04-23 | -66.46 | $48.04 | 1044 |
| 2024-04-22 | -77.02 | $47.87 | 715 |
| 2024-04-19 | -84.21 | $47.77 | 2700 |
| 2024-04-18 | -88.30 | $47.70 | 800 |
| 2024-04-17 | -85.96 | $47.74 | 18205 |
| 2024-04-16 | -99.42 | $47.51 | 3606 |
| 2024-04-15 | -100.00 | $47.72 | 2546 |
| 2024-04-12 | -90.55 | $48.06 | 1800 |
| 2024-04-11 | -97.64 | $47.97 | 2100 |
| 2024-04-10 | -99.15 | $48.04 | 2838 |
| 2024-04-09 | -64.44 | $48.63 | 900 |
| 2024-04-08 | -85.86 | $48.45 | 1700 |
| 2024-04-05 | -86.14 | $48.45 | 5145 |
| 2024-04-04 | -65.35 | $48.66 | 2400 |
| 2024-04-03 | -74.26 | $48.57 | 2723 |
| 2024-04-02 | -77.23 | $48.54 | 2117 |
| 2024-04-01 | -72.28 | $48.59 | 2700 |
| 2024-03-28 | -29.70 | $49.02 | 600 |
| 2024-03-27 | -31.68 | $49.00 | 1100 |
| 2024-03-26 | -58.42 | $48.73 | 61000 |
| 2024-03-25 | -36.78 | $49.00 | 234 |
| 2024-03-22 | -26.44 | $49.09 | 900 |
| 2024-03-21 | -44.83 | $48.93 | 2509 |
| 2024-03-20 | -42.53 | $48.95 | 5417 |
| 2024-03-19 | -57.47 | $48.82 | 600 |
| 2024-03-18 | -71.26 | $48.70 | 5700 |
| 2024-03-15 | -63.22 | $48.77 | 1500 |
| 2024-03-14 | -62.07 | $48.78 | 1500 |
| 2024-03-13 | -27.59 | $49.08 | 1700 |
| 2024-03-12 | -24.14 | $49.11 | 1400 |
| 2024-03-11 | -12.64 | $49.21 | 3600 |
| 2024-03-08 | -6.90 | $49.26 | 2502 |
| 2024-03-07 | -3.70 | $49.23 | 2620 |
| 2024-03-06 | -13.58 | $49.15 | 35941 |
| 2024-03-05 | -16.42 | $49.05 | 900 |
| 2024-03-04 | -41.79 | $48.88 | 2105 |
| 2024-03-01 | -46.51 | $48.95 | 4136 |
| 2024-02-29 | -78.86 | $48.75 | 4217 |
| 2024-02-28 | -89.43 | $48.62 | 1317 |
| 2024-02-27 | -93.50 | $48.57 | 1500 |
| 2024-02-26 | -74.80 | $48.80 | 400 |
| 2024-02-23 | -65.04 | $48.92 | 1618 |
| 2024-02-22 | -82.93 | $48.70 | 1900 |
| 2024-02-21 | -88.62 | $48.63 | 1100 |
| 2024-02-20 | -76.42 | $48.78 | 2500 |
| 2024-02-16 | -81.30 | $48.72 | 4640 |
| 2024-02-15 | -71.54 | $48.84 | 5500 |
| 2024-02-14 | -83.74 | $48.69 | 2900 |
| 2024-02-13 | -97.56 | $48.52 | 2000 |
| 2024-02-12 | -79.59 | $48.94 | 3948 |
| 2024-02-09 | -79.59 | $48.94 | 1207 |
| 2024-02-08 | -80.61 | $48.93 | 1341 |
| 2024-02-07 | -66.33 | $49.07 | 307 |
| 2024-02-06 | -60.20 | $49.13 | 2600 |
| 2024-02-05 | -88.78 | $48.85 | 3025 |
| 2024-02-02 | -52.22 | $49.25 | 8840 |
| 2024-02-01 | -1.11 | $49.71 | 700 |
| 2024-01-31 | -36.49 | $49.29 | 2139 |
| 2024-01-30 | -50.00 | $49.19 | 1847 |
| 2024-01-29 | -56.76 | $49.14 | 6300 |
| 2024-01-26 | -78.85 | $49.04 | 1713 |
| 2024-01-25 | -80.91 | $49.03 | 146 |
| 2024-01-24 | -100.00 | $48.82 | 5000 |
| 2024-01-23 | -96.52 | $48.88 | 700 |
| 2024-01-22 | -79.84 | $49.09 | 65700 |
| 2024-01-19 | -89.52 | $48.97 | 7722 |
| 2024-01-18 | -100.00 | $48.89 | 900 |
| 2024-01-17 | -96.49 | $48.98 | 1647 |
| 2024-01-16 | -88.18 | $49.11 | 46119 |
| 2024-01-12 | -55.45 | $49.47 | 600 |
| 2024-01-11 | -46.38 | $49.44 | 6708 |
| 2024-01-10 | -55.21 | $49.18 | 705 |
| 2024-01-09 | -54.49 | $49.17 | 2712 |
| 2024-01-08 | -48.50 | $49.27 | 6136 |
| 2024-01-05 | -65.27 | $48.99 | 5400 |
| 2024-01-04 | -58.08 | $49.11 | 2209 |
| 2024-01-03 | -39.52 | $49.42 | 4900 |
| 2024-01-02 | -46.70 | $49.23 | 15000 |
| 2023-12-29 | -29.53 | $49.51 | 15146 |
| 2023-12-28 | -16.59 | $49.72 | 6200 |
| 2023-12-27 | -7.83 | $49.91 | 3920 |
| 2023-12-26 | -5.36 | $49.96 | 3600 |
| 2023-12-22 | -6.17 | $49.94 | 7802 |
| 2023-12-21 | -6.33 | $49.93 | 5000 |
| 2023-12-20 | -0.45 | $49.93 | 1106 |
| 2023-12-19 | -3.65 | $49.81 | 3647 |
| 2023-12-18 | -8.41 | $49.65 | 2804 |
| 2023-12-15 | -4.85 | $49.73 | 7600 |
| 2023-12-14 | 0.00 | $49.84 | 5100 |
| 2023-12-13 | -1.96 | $49.25 | 3900 |
| 2023-12-12 | -14.38 | $48.62 | 2500 |
| 2023-12-11 | -19.59 | $48.47 | 4948 |
| 2023-12-08 | -17.17 | $48.51 | 530 |
| 2023-12-07 | -3.90 | $48.77 | 1443 |
| 2023-12-06 | -4.88 | $48.75 | 6542 |
| 2023-12-05 | -3.78 | $48.58 | 1521 |
| 2023-12-04 | -6.25 | $48.30 | 1004 |
| 2023-12-01 | 0.00 | $48.40 | 200 |
| 2023-11-30 | -18.35 | $47.93 | 2000 |
| 2023-11-29 | 0.00 | $48.22 | 1300 |
| 2023-11-28 | -1.92 | $47.91 | 1728 |
| 2023-11-27 | -1.89 | $47.91 | 1500 |
| 2023-11-24 | -7.80 | $47.72 | 1329 |
| 2023-11-22 | -3.41 | $47.81 | 3000 |
| 2023-11-21 | -1.02 | $47.78 | 21710 |
| 2023-11-20 | 0.00 | $47.76 | 500 |
| 2023-11-17 | 0.00 | $47.61 | 200 |
| 2023-11-16 | -2.78 | $47.51 | 242 |
| 2023-11-15 | -15.26 | $47.27 | 2100 |
| 2023-11-14 | -0.53 | $47.55 | 2600 |
| 2023-11-13 | -21.38 | $46.91 | 251 |
| 2023-11-10 | -23.90 | $46.87 | 146 |
| 2023-11-09 | -28.30 | $46.80 | 1117 |
| 2023-11-08 | -1.89 | $47.22 | 241 |
| 2023-11-07 | -12.26 | $47.02 | 838 |
| 2023-11-06 | -23.87 | $46.84 | 300 |
| 2023-11-03 | -7.10 | $47.10 | 600 |
| 2023-11-02 | -2.59 | $46.79 | 326 |
| 2023-11-01 | -44.83 | $46.30 | 117 |
| 2023-10-31 | -81.90 | $45.87 | 935 |
| 2023-10-30 | -85.34 | $45.83 | 500 |
| 2023-10-27 | -78.45 | $45.91 | 600 |
| 2023-10-26 | -60.34 | $46.12 | 447 |
| 2023-10-25 | -83.62 | $45.85 | 910 |
| 2023-10-24 | -53.45 | $46.20 | 108 |
| 2023-10-23 | -75.51 | $46.02 | 838 |
| 2023-10-20 | -90.85 | $45.80 | 518 |
| 2023-10-19 | -100.00 | $45.66 | 721 |
| 2023-10-18 | -100.00 | $45.87 | 100 |
| 2023-10-17 | -87.76 | $46.14 | 100 |
| 2023-10-16 | -73.47 | $46.42 | 223 |
| 2023-10-13 | -63.78 | $46.61 | 400 |
| 2023-10-12 | -74.13 | $46.42 | 125 |
| 2023-10-11 | -54.68 | $46.82 | 100 |
| 2023-10-10 | -66.35 | $46.61 | 8800 |
| 2023-10-09 | -70.14 | $46.53 | 1939 |
| 2023-10-06 | -87.68 | $46.16 | 1322 |
| 2023-10-05 | -84.58 | $46.31 | 400 |
| 2023-10-04 | -85.07 | $46.30 | 700 |
| 2023-10-03 | -100.00 | $46.00 | 1819 |
| 2023-10-02 | -100.00 | $46.42 | 6806 |
| 2023-09-29 | -83.63 | $46.79 | 100 |
| 2023-09-28 | -87.17 | $46.75 | 1100 |
| 2023-09-27 | -100.00 | $46.62 | 623 |
| 2023-09-26 | -100.00 | $46.98 | 1500 |
| 2023-09-25 | -100.00 | $47.08 | 1034 |
| 2023-09-22 | -80.87 | $47.45 | 100 |
| 2023-09-21 | -100.00 | $47.23 | 1841 |
| 2023-09-20 | -100.00 | $47.72 | 1222 |
| 2023-09-19 | -95.59 | $47.73 | 225 |
| 2023-09-18 | -71.43 | $47.83 | 1500 |
| 2023-09-15 | -66.23 | $47.87 | 1200 |
| 2023-09-14 | -58.44 | $47.93 | 100 |
| 2023-09-13 | -48.05 | $48.01 | 149800 |
| 2023-09-12 | -59.74 | $47.92 | 121 |
| 2023-09-11 | -64.94 | $47.88 | 203 |
| 2023-09-08 | -54.55 | $47.96 | 300 |
| 2023-09-07 | -62.96 | $47.91 | 600 |
| 2023-09-06 | -82.52 | $47.79 | 305 |
| 2023-09-05 | -80.58 | $47.81 | 500 |
| 2023-09-01 | -51.46 | $48.11 | 3200 |
| 2023-08-31 | -30.10 | $48.33 | 500 |
| 2023-08-30 | -31.07 | $48.32 | 600 |
| 2023-08-29 | -32.04 | $48.31 | 100 |
| 2023-08-28 | -55.47 | $48.22 | 5300 |
| 2023-08-25 | -66.42 | $48.07 | 3907 |
| 2023-08-24 | -67.15 | $48.06 | 100 |
| 2023-08-23 | -59.86 | $48.20 | 700 |
| 2023-08-22 | -94.12 | $47.71 | 2848 |
| 2023-08-21 | -97.06 | $47.66 | 2000 |
| 2023-08-18 | -92.41 | $47.85 | 700 |
| 2023-08-17 | -100.00 | $47.73 | 337 |
| 2023-08-16 | -100.00 | $47.87 | 936 |
| 2023-08-15 | -97.12 | $48.10 | 1900 |
| 2023-08-14 | -96.30 | $48.15 | 3900 |
| 2023-08-11 | -93.99 | $48.20 | 417 |
| 2023-08-10 | -82.71 | $48.35 | 1800 |
| 2023-08-09 | -63.16 | $48.61 | 800 |
| 2023-08-08 | -68.42 | $48.54 | 100 |
| 2023-08-07 | -79.70 | $48.39 | 148 |
| 2023-08-04 | -70.68 | $48.51 | 400 |
| 2023-08-03 | -100.00 | $48.12 | 1404 |
| 2023-08-02 | -87.18 | $48.43 | 1507 |
| 2023-08-01 | -70.94 | $48.62 | 1304 |
| 2023-07-31 | -45.30 | $48.92 | 340 |
| 2023-07-28 | -47.86 | $48.89 | 1333 |
| 2023-07-27 | -67.52 | $48.66 | 1007 |
| 2023-07-26 | -13.68 | $49.29 | 1200 |
| 2023-07-25 | -28.21 | $49.12 | 1219 |
| 2023-07-24 | -22.22 | $49.19 | 134 |
| 2023-07-21 | -18.80 | $49.23 | 2200 |
| 2023-07-20 | -25.64 | $49.15 | 1900 |
| 2023-07-19 | 0.00 | $49.45 | 1229 |
| 2023-07-18 | -5.31 | $49.35 | 600 |
| 2023-07-17 | -20.54 | $49.17 | 1700 |
| 2023-07-14 | -20.54 | $49.17 | 700 |
| 2023-07-13 | 0.00 | $49.40 | 500 |
| 2023-07-12 | -24.76 | $49.07 | 1000 |
| 2023-07-11 | -69.52 | $48.60 | 1030 |
| 2023-07-10 | -81.90 | $48.47 | 3600 |
| 2023-07-07 | -94.29 | $48.34 | 5000 |
| 2023-07-06 | -95.24 | $48.33 | 6812 |
| 2023-07-05 | -100.00 | $48.65 | 1100 |
| 2023-07-03 | -74.14 | $48.90 | 200 |
| 2023-06-30 | -56.90 | $49.00 | 300 |
| 2023-06-29 | -98.28 | $48.76 | 900 |
| 2023-06-28 | -47.27 | $49.07 | 35132 |
| 2023-06-27 | -60.00 | $49.00 | 1325 |
| 2023-06-26 | -12.35 | $49.23 | 2900 |
| 2023-06-23 | -25.93 | $49.12 | 100 |
| 2023-06-22 | -32.10 | $49.07 | 1100 |
| 2023-06-21 | -2.47 | $49.31 | 1903 |
| 2023-06-20 | -4.94 | $49.29 | 403 |
| 2023-06-16 | -14.81 | $49.21 | 1500 |
| 2023-06-15 | -2.47 | $49.31 | 800 |
| 2023-06-14 | -32.43 | $49.02 | 115 |
| 2023-06-13 | -44.00 | $48.94 | 800 |
| 2023-06-12 | -34.09 | $49.10 | 2000 |
| 2023-06-09 | -57.41 | $48.98 | 1723 |
| 2023-06-08 | -53.78 | $49.07 | 4600 |
| 2023-06-07 | -78.15 | $48.78 | 5345 |
| 2023-06-06 | -55.46 | $49.05 | 8002 |
| 2023-06-05 | -59.66 | $49.00 | 100 |
| 2023-06-02 | -53.78 | $49.07 | 332 |
| 2023-06-01 | -46.03 | $49.20 | 1321 |
| 2023-05-31 | -62.41 | $49.02 | 500 |
| 2023-05-30 | -72.18 | $48.89 | 900 |
| 2023-05-26 | -93.99 | $48.60 | 2100 |
| 2023-05-25 | -96.00 | $48.65 | 600 |
| 2023-05-24 | -92.79 | $48.82 | 213 |
| 2023-05-23 | -100.00 | $48.93 | 2045 |
| 2023-05-22 | -100.00 | $48.93 | 1300 |
| 2023-05-19 | -100.00 | $48.97 | 732 |
| 2023-05-18 | -100.00 | $49.03 | 531 |
| 2023-05-17 | -98.85 | $49.18 | 1900 |
| 2023-05-16 | -94.25 | $49.22 | 3821 |
| 2023-05-15 | -86.49 | $49.40 | 201 |
| 2023-05-12 | -70.27 | $49.52 | 340 |
| 2023-05-11 | -44.59 | $49.71 | 725 |
| 2023-05-10 | -59.46 | $49.60 | 341 |
| 2023-05-09 | -97.30 | $49.32 | 715 |
| 2023-05-08 | -86.49 | $49.40 | 500 |
| 2023-05-05 | -60.81 | $49.59 | 2446 |
| 2023-05-04 | -57.95 | $49.67 | 820 |
| 2023-05-03 | -37.50 | $49.85 | 229 |
| 2023-05-02 | -55.68 | $49.69 | 1206 |
| 2023-05-01 | -100.00 | $49.30 | 521 |
| 2023-04-28 | -48.61 | $49.83 | 300 |
| 2023-04-27 | -72.04 | $49.51 | 500 |
| 2023-04-26 | -42.86 | $49.67 | 800 |
| 2023-04-25 | -13.45 | $50.02 | 422 |
| 2023-04-24 | -31.09 | $49.81 | 1042 |
| 2023-04-21 | -47.06 | $49.62 | 100 |
| 2023-04-20 | -46.22 | $49.63 | 226 |
| 2023-04-19 | -55.46 | $49.52 | 402 |
| 2023-04-18 | -46.22 | $49.63 | 1209 |
| 2023-04-17 | -54.62 | $49.53 | 1100 |
| 2023-04-14 | -35.29 | $49.76 | 3011 |
| 2023-04-13 | -18.49 | $49.96 | 2800 |
| 2023-04-12 | -21.85 | $49.92 | 27124 |
| 2023-04-11 | -22.69 | $49.91 | 3220 |
| 2023-04-10 | -31.09 | $49.81 | 3218 |
| 2023-04-06 | -3.36 | $50.14 | 2618 |
| 2023-04-05 | -7.25 | $50.05 | 2800 |
| 2023-04-04 | 0.00 | $50.02 | 2300 |
| 2023-04-03 | 0.00 | $49.93 | 6241 |
| 2023-03-31 | 0.00 | $49.74 | 29400 |
| 2023-03-30 | -30.00 | $49.40 | 4025 |
| 2023-03-29 | -36.52 | $49.25 | 4920 |
| 2023-03-28 | -35.65 | $49.26 | 34811 |
| 2023-03-27 | -35.65 | $49.26 | 1100 |
| 2023-03-24 | -6.96 | $49.59 | 6841 |
| 2023-03-23 | -4.35 | $49.62 | 12500 |
| 2023-03-22 | -4.35 | $49.62 | 100 |
| 2023-03-21 | -28.70 | $49.34 | 631 |
| 2023-03-20 | -33.04 | $49.29 | 123 |
| 2023-03-17 | -22.61 | $49.41 | 1100 |
| 2023-03-16 | -31.30 | $49.31 | 1900 |
| 2023-03-15 | -32.17 | $49.30 | 1734 |
| 2023-03-14 | -46.96 | $49.13 | 1139 |
| 2023-03-13 | -31.30 | $49.31 | 900 |
| 2023-03-10 | -37.04 | $49.20 | 1030 |
| 2023-03-09 | -81.20 | $48.77 | 1200 |
| 2023-03-08 | -80.27 | $48.81 | 1200 |
| 2023-03-07 | -75.33 | $48.89 | 600 |
| 2023-03-06 | -73.08 | $48.94 | 800 |
| 2023-03-03 | -72.38 | $49.02 | 800 |
| 2023-03-02 | -100.00 | $48.52 | 135 |
| 2023-03-01 | -100.00 | $48.70 | 523 |
| 2023-02-28 | -95.48 | $48.84 | 800 |
| 2023-02-27 | -92.46 | $48.90 | 200 |
| 2023-02-24 | -99.00 | $48.77 | 1438 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.10
2026-07-22
Close Price
$48.67
Vol: 1668Average Directional Index - Detailed Analysis
Minimum
4.69
Average
19.97
Maximum
68.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.10 | $48.67 | 1668 |
| 2026-07-21 | 8.66 | $48.80 | 8000 |
| 2026-07-20 | 8.38 | $48.83 | 4100 |
| 2026-07-17 | 8.11 | $48.97 | 700 |
| 2026-07-16 | 8.34 | $48.92 | 2811 |
| 2026-07-15 | 8.36 | $48.98 | 3100 |
| 2026-07-14 | 8.55 | $48.89 | 1306 |
| 2026-07-13 | 8.48 | $48.76 | 3700 |
| 2026-07-10 | 8.34 | $48.96 | 2000 |
| 2026-07-09 | 8.47 | $49.01 | 2101 |
| 2026-07-08 | 8.66 | $48.92 | 16037 |
| 2026-07-07 | 8.60 | $49.04 | 10300 |
| 2026-07-06 | 8.94 | $49.40 | 3600 |
| 2026-07-02 | 9.17 | $49.17 | 2619 |
| 2026-07-01 | 9.41 | $49.14 | 3802 |
| 2026-06-30 | 9.81 | $49.28 | 5521 |
| 2026-06-29 | 9.97 | $49.39 | 2200 |
| 2026-06-26 | 9.95 | $49.53 | 4600 |
| 2026-06-25 | 9.57 | $49.51 | 11600 |
| 2026-06-24 | 9.24 | $49.48 | 912 |
| 2026-06-23 | 9.10 | $49.32 | 5721 |
| 2026-06-22 | 9.32 | $49.26 | 3133 |
| 2026-06-18 | 9.56 | $49.34 | 2327 |
| 2026-06-17 | 9.49 | $49.29 | 7100 |
| 2026-06-16 | 9.42 | $49.38 | 2000 |
| 2026-06-15 | 9.00 | $49.29 | 1842 |
| 2026-06-12 | 9.11 | $49.24 | 1500 |
| 2026-06-11 | 9.46 | $49.29 | 3840 |
| 2026-06-10 | 9.83 | $48.95 | 700 |
| 2026-06-09 | 9.77 | $49.04 | 2000 |
| 2026-06-08 | 9.77 | $48.93 | 1100 |
| 2026-06-05 | 9.60 | $48.96 | 4200 |
| 2026-06-04 | 9.54 | $49.18 | 2900 |
| 2026-06-03 | 9.93 | $49.10 | 509 |
| 2026-06-02 | 10.07 | $49.19 | 1935 |
| 2026-06-01 | 10.44 | $49.16 | 7628 |
| 2026-05-29 | 10.66 | $49.20 | 4710 |
| 2026-05-28 | 11.14 | $49.16 | 1900 |
| 2026-05-27 | 11.60 | $49.24 | 1200 |
| 2026-05-26 | 12.04 | $49.23 | 2925 |
| 2026-05-22 | 12.51 | $49.06 | 1600 |
| 2026-05-21 | 12.67 | $48.96 | 618 |
| 2026-05-20 | 12.61 | $48.93 | 3900 |
| 2026-05-19 | 12.36 | $48.63 | 4300 |
| 2026-05-18 | 11.53 | $48.84 | 1308 |
| 2026-05-15 | 11.02 | $48.80 | 4000 |
| 2026-05-14 | 10.49 | $49.18 | 2300 |
| 2026-05-13 | 10.59 | $49.13 | 8501 |
| 2026-05-12 | 10.71 | $49.17 | 2541 |
| 2026-05-11 | 10.92 | $49.31 | 2932 |
| 2026-05-08 | 11.44 | $49.42 | 707 |
| 2026-05-07 | 11.81 | $49.26 | 1600 |
| 2026-05-06 | 12.21 | $49.43 | 1100 |
| 2026-05-05 | 12.51 | $49.21 | 2000 |
| 2026-05-04 | 13.13 | $49.08 | 8000 |
| 2026-05-01 | 13.62 | $49.27 | 6400 |
| 2026-04-30 | 14.09 | $49.20 | 8136 |
| 2026-04-29 | 14.75 | $49.12 | 14701 |
| 2026-04-28 | 15.25 | $49.51 | 2100 |
| 2026-04-27 | 15.43 | $49.56 | 4100 |
| 2026-04-24 | 15.56 | $49.62 | 600 |
| 2026-04-23 | 15.40 | $49.58 | 5230 |
| 2026-04-22 | 15.23 | $49.62 | 619 |
| 2026-04-21 | 15.24 | $49.63 | 2400 |
| 2026-04-20 | 15.24 | $49.73 | 2400 |
| 2026-04-17 | 14.97 | $49.74 | 3800 |
| 2026-04-16 | 14.86 | $49.50 | 1000 |
| 2026-04-15 | 15.06 | $49.61 | 4332 |
| 2026-04-14 | 14.97 | $49.70 | 1000 |
| 2026-04-13 | 14.80 | $49.54 | 3600 |
| 2026-04-10 | 14.92 | $49.43 | 1500 |
| 2026-04-09 | 14.73 | $49.49 | 1700 |
| 2026-04-08 | 14.54 | $49.52 | 2000 |
| 2026-04-07 | 14.86 | $49.29 | 1500 |
| 2026-04-06 | 15.47 | $49.27 | 2900 |
| 2026-04-02 | 16.18 | $49.23 | 2539 |
| 2026-04-01 | 16.40 | $49.22 | 1400 |
| 2026-03-31 | 16.54 | $49.15 | 2500 |
| 2026-03-30 | 16.68 | $48.93 | 2715 |
| 2026-03-27 | 16.11 | $48.78 | 5100 |
| 2026-03-26 | 15.51 | $48.98 | 3300 |
| 2026-03-25 | 15.20 | $49.32 | 1300 |
| 2026-03-24 | 15.23 | $49.06 | 4600 |
| 2026-03-23 | 14.83 | $49.27 | 2418 |
| 2026-03-20 | 14.65 | $49.05 | 7100 |
| 2026-03-19 | 14.16 | $49.49 | 1637 |
| 2026-03-18 | 14.11 | $49.36 | 1449 |
| 2026-03-17 | 14.24 | $49.57 | 4941 |
| 2026-03-16 | 14.69 | $49.41 | 4619 |
| 2026-03-13 | 14.80 | $49.16 | 6336 |
| 2026-03-12 | 14.44 | $49.36 | 8323 |
| 2026-03-11 | 14.48 | $49.52 | 6400 |
| 2026-03-10 | 14.79 | $49.76 | 7100 |
| 2026-03-09 | 15.30 | $49.92 | 5236 |
| 2026-03-06 | 15.91 | $49.70 | 4715 |
| 2026-03-05 | 16.72 | $49.83 | 3120 |
| 2026-03-04 | 16.93 | $50.02 | 1124 |
| 2026-03-03 | 16.69 | $50.24 | 8000 |
| 2026-03-02 | 16.44 | $50.07 | 6825 |
| 2026-02-27 | 16.88 | $50.28 | 3238 |
| 2026-02-26 | 16.43 | $50.19 | 800 |
| 2026-02-25 | 16.24 | $50.29 | 4100 |
| 2026-02-24 | 15.95 | $50.31 | 2400 |
| 2026-02-23 | 15.12 | $50.29 | 14400 |
| 2026-02-20 | 14.24 | $50.26 | 3306 |
| 2026-02-19 | 13.53 | $50.17 | 1100 |
| 2026-02-18 | 13.01 | $50.22 | 14010 |
| 2026-02-17 | 12.07 | $50.22 | 3941 |
| 2026-02-13 | 11.09 | $50.19 | 4300 |
| 2026-02-12 | 10.11 | $50.04 | 4649 |
| 2026-02-11 | 9.55 | $49.85 | 1926 |
| 2026-02-10 | 9.37 | $49.93 | 3500 |
| 2026-02-09 | 8.84 | $49.79 | 8100 |
| 2026-02-06 | 8.78 | $49.70 | 2115 |
| 2026-02-05 | 9.12 | $49.72 | 24146 |
| 2026-02-04 | 9.47 | $49.55 | 12100 |
| 2026-02-03 | 9.56 | $49.58 | 8639 |
| 2026-02-02 | 9.65 | $49.55 | 4420 |
| 2026-01-30 | 9.46 | $49.57 | 7700 |
| 2026-01-29 | 9.46 | $49.63 | 3500 |
| 2026-01-28 | 9.46 | $49.74 | 7900 |
| 2026-01-27 | 9.88 | $49.87 | 4407 |
| 2026-01-26 | 10.10 | $49.85 | 4203 |
| 2026-01-23 | 10.33 | $49.77 | 2622 |
| 2026-01-22 | 10.76 | $49.74 | 2212 |
| 2026-01-21 | 11.20 | $49.68 | 5801 |
| 2026-01-20 | 11.49 | $49.54 | 5645 |
| 2026-01-16 | 11.42 | $49.69 | 9443 |
| 2026-01-15 | 11.90 | $49.80 | 6900 |
| 2026-01-14 | 12.44 | $49.79 | 12827 |
| 2026-01-13 | 13.08 | $49.69 | 6100 |
| 2026-01-12 | 13.51 | $49.73 | 10000 |
| 2026-01-09 | 13.96 | $49.65 | 2900 |
| 2026-01-08 | 14.26 | $49.63 | 5300 |
| 2026-01-07 | 14.58 | $49.67 | 9600 |
| 2026-01-06 | 14.98 | $49.64 | 8718 |
| 2026-01-05 | 15.11 | $49.60 | 10200 |
| 2026-01-02 | 15.21 | $49.43 | 3131 |
| 2025-12-31 | 14.69 | $49.52 | 5300 |
| 2025-12-30 | 14.48 | $49.59 | 2249 |
| 2025-12-29 | 14.08 | $49.99 | 2233 |
| 2025-12-26 | 14.58 | $49.93 | 2200 |
| 2025-12-24 | 14.82 | $49.94 | 320 |
| 2025-12-23 | 15.15 | $49.90 | 1600 |
| 2025-12-22 | 15.37 | $49.87 | 5400 |
| 2025-12-19 | 15.77 | $49.82 | 58813 |
| 2025-12-18 | 16.19 | $49.90 | 2013 |
| 2025-12-17 | 16.94 | $49.80 | 1203 |
| 2025-12-16 | 17.31 | $49.89 | 6000 |
| 2025-12-15 | 17.76 | $49.81 | 7831 |
| 2025-12-12 | 18.24 | $49.70 | 637 |
| 2025-12-11 | 17.84 | $49.86 | 3400 |
| 2025-12-10 | 17.79 | $49.88 | 1723 |
| 2025-12-09 | 17.46 | $49.76 | 2008 |
| 2025-12-08 | 17.37 | $49.77 | 12800 |
| 2025-12-05 | 17.27 | $49.80 | 1420 |
| 2025-12-04 | 17.24 | $49.93 | 3149 |
| 2025-12-03 | 17.48 | $50.09 | 2838 |
| 2025-12-02 | 17.92 | $49.93 | 1249 |
| 2025-12-01 | 17.88 | $49.95 | 5600 |
| 2025-11-28 | 18.03 | $50.10 | 1800 |
| 2025-11-26 | 18.60 | $50.17 | 4044 |
| 2025-11-25 | 19.20 | $50.25 | 1834 |
| 2025-11-24 | 20.12 | $50.16 | 145900 |
| 2025-11-21 | 20.92 | $49.97 | 5700 |
| 2025-11-20 | 20.96 | $49.86 | 527 |
| 2025-11-19 | 21.00 | $49.78 | 1903 |
| 2025-11-18 | 20.63 | $49.85 | 1400 |
| 2025-11-17 | 20.39 | $49.82 | 1300 |
| 2025-11-14 | 20.09 | $49.79 | 1348 |
| 2025-11-13 | 19.78 | $49.92 | 1240 |
| 2025-11-12 | 19.75 | $50.15 | 2800 |
| 2025-11-11 | 19.92 | $50.14 | 1000 |
| 2025-11-10 | 20.24 | $50.00 | 2819 |
| 2025-11-07 | 19.85 | $50.00 | 3446 |
| 2025-11-06 | 19.46 | $49.96 | 4642 |
| 2025-11-05 | 19.20 | $49.76 | 4143 |
| 2025-11-04 | 18.79 | $49.92 | 1400 |
| 2025-11-03 | 18.84 | $49.90 | 2132 |
| 2025-10-31 | 18.89 | $49.99 | 2800 |
| 2025-10-30 | 19.24 | $49.97 | 2100 |
| 2025-10-29 | 19.59 | $50.27 | 1300 |
| 2025-10-28 | 20.05 | $50.55 | 1220 |
| 2025-10-27 | 19.48 | $50.53 | 2833 |
| 2025-10-24 | 18.93 | $50.46 | 8922 |
| 2025-10-23 | 18.49 | $50.36 | 2239 |
| 2025-10-22 | 18.02 | $50.44 | 1400 |
| 2025-10-21 | 17.26 | $50.43 | 2739 |
| 2025-10-20 | 16.46 | $50.36 | 1902 |
| 2025-10-17 | 15.92 | $50.27 | 2702 |
| 2025-10-16 | 15.50 | $50.34 | 634 |
| 2025-10-15 | 15.02 | $50.23 | 2035 |
| 2025-10-14 | 14.61 | $50.21 | 800 |
| 2025-10-13 | 14.45 | $50.08 | 2300 |
| 2025-10-10 | 14.65 | $49.90 | 2535 |
| 2025-10-09 | 15.42 | $49.79 | 800 |
| 2025-10-08 | 16.19 | $49.90 | 1000 |
| 2025-10-07 | 16.70 | $49.93 | 1800 |
| 2025-10-06 | 17.43 | $49.86 | 6900 |
| 2025-10-03 | 18.19 | $50.03 | 1446 |
| 2025-10-02 | 18.51 | $50.05 | 1336 |
| 2025-10-01 | 18.94 | $49.96 | 8900 |
| 2025-09-30 | 19.32 | $50.01 | 2400 |
| 2025-09-29 | 19.82 | $49.96 | 1200 |
| 2025-09-26 | 20.49 | $49.98 | 333 |
| 2025-09-25 | 20.87 | $49.95 | 2200 |
| 2025-09-24 | 21.35 | $50.08 | 500 |
| 2025-09-23 | 21.49 | $50.17 | 800 |
| 2025-09-22 | 21.65 | $50.10 | 214 |
| 2025-09-19 | 21.97 | $50.13 | 1246 |
| 2025-09-18 | 22.30 | $50.11 | 906 |
| 2025-09-17 | 22.45 | $50.23 | 3227 |
| 2025-09-16 | 22.25 | $50.37 | 327 |
| 2025-09-15 | 21.58 | $50.35 | 2000 |
| 2025-09-12 | 20.91 | $50.23 | 1825 |
| 2025-09-11 | 20.36 | $50.32 | 2400 |
| 2025-09-10 | 19.33 | $50.15 | 5936 |
| 2025-09-09 | 18.41 | $50.07 | 2500 |
| 2025-09-08 | 17.63 | $50.09 | 1200 |
| 2025-09-05 | 16.71 | $49.96 | 500 |
| 2025-09-04 | 15.90 | $49.67 | 1125 |
| 2025-09-03 | 15.69 | $49.47 | 2600 |
| 2025-09-02 | 15.80 | $49.31 | 1924 |
| 2025-08-29 | 16.44 | $49.43 | 1726 |
| 2025-08-28 | 16.40 | $49.46 | 800 |
| 2025-08-27 | 16.37 | $49.56 | 441 |
| 2025-08-26 | 15.88 | $49.54 | 7300 |
| 2025-08-25 | 15.36 | $49.45 | 1817 |
| 2025-08-22 | 14.98 | $49.54 | 2509 |
| 2025-08-21 | 14.58 | $49.24 | 4300 |
| 2025-08-20 | 14.85 | $49.34 | 2900 |
| 2025-08-19 | 14.60 | $49.36 | 3800 |
| 2025-08-18 | 14.45 | $49.23 | 2125 |
| 2025-08-15 | 14.52 | $49.29 | 1100 |
| 2025-08-14 | 14.49 | $49.35 | 2100 |
| 2025-08-13 | 14.37 | $49.60 | 2500 |
| 2025-08-12 | 13.66 | $49.36 | 815 |
| 2025-08-11 | 13.41 | $49.31 | 500 |
| 2025-08-08 | 13.14 | $49.34 | 1021 |
| 2025-08-07 | 12.76 | $49.38 | 800 |
| 2025-08-06 | 12.36 | $49.41 | 2500 |
| 2025-08-05 | 11.75 | $49.44 | 1000 |
| 2025-08-04 | 11.04 | $49.50 | 3700 |
| 2025-08-01 | 10.29 | $49.39 | 1605 |
| 2025-07-31 | 9.70 | $49.01 | 1824 |
| 2025-07-30 | 9.66 | $49.01 | 1600 |
| 2025-07-29 | 9.60 | $49.34 | 1444 |
| 2025-07-28 | 9.22 | $49.09 | 4644 |
| 2025-07-25 | 9.21 | $49.20 | 1012 |
| 2025-07-24 | 9.04 | $49.14 | 2444 |
| 2025-07-23 | 8.98 | $49.17 | 2800 |
| 2025-07-22 | 8.85 | $49.24 | 1800 |
| 2025-07-21 | 8.55 | $49.15 | 3219 |
| 2025-07-18 | 8.43 | $48.94 | 231 |
| 2025-07-17 | 8.81 | $48.88 | 4646 |
| 2025-07-16 | 9.20 | $48.80 | 945 |
| 2025-07-15 | 9.37 | $48.71 | 3206 |
| 2025-07-14 | 9.56 | $48.94 | 3800 |
| 2025-07-11 | 9.92 | $48.93 | 500 |
| 2025-07-10 | 10.37 | $49.11 | 1116 |
| 2025-07-09 | 10.46 | $49.21 | 1124 |
| 2025-07-08 | 10.56 | $48.95 | 3925 |
| 2025-07-07 | 11.02 | $49.01 | 2000 |
| 2025-07-03 | 11.38 | $49.18 | 13400 |
| 2025-07-02 | 11.34 | $49.24 | 1100 |
| 2025-07-01 | 11.31 | $49.30 | 5600 |
| 2025-06-30 | 11.11 | $49.27 | 1200 |
| 2025-06-27 | 11.01 | $49.03 | 1700 |
| 2025-06-26 | 11.16 | $49.34 | 703 |
| 2025-06-25 | 10.37 | $49.19 | 748 |
| 2025-06-24 | 9.85 | $49.16 | 2100 |
| 2025-06-23 | 9.23 | $49.03 | 1804 |
| 2025-06-20 | 8.91 | $48.90 | 3400 |
| 2025-06-18 | 8.84 | $48.82 | 2000 |
| 2025-06-17 | 8.61 | $48.75 | 742 |
| 2025-06-16 | 8.79 | $48.71 | 500 |
| 2025-06-13 | 8.99 | $48.73 | 700 |
| 2025-06-12 | 9.41 | $48.95 | 926 |
| 2025-06-11 | 9.42 | $48.76 | 1900 |
| 2025-06-10 | 9.65 | $48.62 | 2645 |
| 2025-06-09 | 10.03 | $48.55 | 2910 |
| 2025-06-06 | 10.34 | $48.44 | 1900 |
| 2025-06-05 | 10.58 | $48.68 | 1200 |
| 2025-06-04 | 10.91 | $48.81 | 1728 |
| 2025-06-03 | 11.26 | $48.47 | 1126 |
| 2025-06-02 | 11.47 | $48.47 | 1301 |
| 2025-05-30 | 11.58 | $48.55 | 1738 |
| 2025-05-29 | 11.94 | $48.50 | 700 |
| 2025-05-28 | 12.21 | $48.50 | 1048 |
| 2025-05-27 | 12.63 | $48.62 | 1300 |
| 2025-05-23 | 13.14 | $48.38 | 2638 |
| 2025-05-22 | 13.39 | $48.26 | 800 |
| 2025-05-21 | 13.10 | $48.19 | 2236 |
| 2025-05-20 | 12.79 | $48.50 | 2035 |
| 2025-05-19 | 12.76 | $48.59 | 3017 |
| 2025-05-16 | 12.76 | $48.59 | 3118 |
| 2025-05-15 | 13.12 | $48.51 | 912 |
| 2025-05-14 | 13.15 | $48.29 | 1608 |
| 2025-05-13 | 13.12 | $48.48 | 1600 |
| 2025-05-12 | 13.47 | $48.41 | 5012 |
| 2025-05-09 | 13.66 | $48.46 | 1000 |
| 2025-05-08 | 14.02 | $48.41 | 1525 |
| 2025-05-07 | 14.40 | $48.61 | 903 |
| 2025-05-06 | 14.96 | $48.54 | 1843 |
| 2025-05-05 | 15.05 | $48.51 | 500 |
| 2025-05-02 | 15.07 | $48.55 | 1700 |
| 2025-05-01 | 15.14 | $48.61 | 1110 |
| 2025-04-30 | 15.34 | $48.85 | 1727 |
| 2025-04-29 | 15.83 | $48.96 | 600 |
| 2025-04-28 | 16.34 | $49.00 | 7812 |
| 2025-04-25 | 16.96 | $48.88 | 2549 |
| 2025-04-24 | 17.55 | $48.74 | 1118 |
| 2025-04-23 | 17.80 | $48.34 | 2400 |
| 2025-04-22 | 17.96 | $48.24 | 3846 |
| 2025-04-21 | 17.30 | $48.19 | 1031 |
| 2025-04-17 | 16.60 | $48.42 | 1000 |
| 2025-04-16 | 16.18 | $48.40 | 400 |
| 2025-04-15 | 15.81 | $48.28 | 307 |
| 2025-04-14 | 15.13 | $48.16 | 1607 |
| 2025-04-11 | 14.14 | $47.97 | 5022 |
| 2025-04-10 | 12.76 | $48.04 | 2702 |
| 2025-04-09 | 11.79 | $48.35 | 4401 |
| 2025-04-08 | 10.77 | $48.17 | 1400 |
| 2025-04-07 | 10.50 | $48.46 | 20700 |
| 2025-04-04 | 10.41 | $49.00 | 8900 |
| 2025-04-03 | 10.20 | $49.27 | 2520 |
| 2025-04-02 | 9.71 | $49.06 | 2300 |
| 2025-04-01 | 9.81 | $49.08 | 2400 |
| 2025-03-31 | 9.86 | $48.89 | 2700 |
| 2025-03-28 | 10.38 | $48.75 | 1600 |
| 2025-03-27 | 10.60 | $48.67 | 1200 |
| 2025-03-26 | 10.98 | $48.76 | 1530 |
| 2025-03-25 | 11.54 | $48.92 | 900 |
| 2025-03-24 | 11.86 | $48.84 | 3000 |
| 2025-03-21 | 12.48 | $48.96 | 3300 |
| 2025-03-20 | 12.74 | $49.09 | 2802 |
| 2025-03-19 | 12.68 | $49.01 | 1800 |
| 2025-03-18 | 12.63 | $48.91 | 3845 |
| 2025-03-17 | 13.04 | $48.85 | 2131 |
| 2025-03-14 | 13.43 | $48.70 | 1900 |
| 2025-03-13 | 14.08 | $48.75 | 3243 |
| 2025-03-12 | 14.77 | $48.74 | 4201 |
| 2025-03-11 | 15.21 | $48.90 | 3000 |
| 2025-03-10 | 15.29 | $48.96 | 3712 |
| 2025-03-07 | 15.34 | $48.82 | 4000 |
| 2025-03-06 | 15.51 | $48.86 | 2427 |
| 2025-03-05 | 15.70 | $49.02 | 3001 |
| 2025-03-04 | 15.46 | $49.15 | 1700 |
| 2025-03-03 | 14.87 | $49.23 | 5016 |
| 2025-02-28 | 14.33 | $49.22 | 4400 |
| 2025-02-27 | 13.79 | $48.98 | 818 |
| 2025-02-26 | 13.52 | $49.31 | 24201 |
| 2025-02-25 | 12.91 | $49.21 | 1200 |
| 2025-02-24 | 12.41 | $48.87 | 4400 |
| 2025-02-21 | 12.32 | $48.79 | 28647 |
| 2025-02-20 | 12.30 | $48.67 | 1802 |
| 2025-02-19 | 12.61 | $48.53 | 6300 |
| 2025-02-18 | 13.23 | $48.53 | 5010 |
| 2025-02-14 | 13.71 | $48.70 | 2304 |
| 2025-02-13 | 13.92 | $48.50 | 900 |
| 2025-02-12 | 14.58 | $48.20 | 2000 |
| 2025-02-11 | 14.66 | $48.50 | 34800 |
| 2025-02-10 | 15.00 | $48.52 | 4632 |
| 2025-02-07 | 15.57 | $48.64 | 1600 |
| 2025-02-06 | 16.09 | $48.78 | 1911 |
| 2025-02-05 | 16.15 | $48.84 | 3500 |
| 2025-02-04 | 16.15 | $48.51 | 1700 |
| 2025-02-03 | 16.73 | $48.36 | 1300 |
| 2025-01-31 | 17.60 | $48.31 | 1800 |
| 2025-01-30 | 18.51 | $48.41 | 4700 |
| 2025-01-29 | 19.43 | $48.47 | 2400 |
| 2025-01-28 | 20.37 | $48.43 | 9703 |
| 2025-01-27 | 21.28 | $48.55 | 84200 |
| 2025-01-24 | 22.40 | $48.32 | 51124 |
| 2025-01-23 | 23.14 | $48.21 | 1611 |
| 2025-01-22 | 23.76 | $48.37 | 4503 |
| 2025-01-21 | 24.89 | $48.42 | 2905 |
| 2025-01-17 | 26.08 | $48.26 | 4500 |
| 2025-01-16 | 26.92 | $48.19 | 1200 |
| 2025-01-15 | 27.60 | $48.08 | 3143 |
| 2025-01-14 | 28.02 | $47.65 | 1343 |
| 2025-01-13 | 27.18 | $47.61 | 600 |
| 2025-01-10 | 26.30 | $47.63 | 3600 |
| 2025-01-08 | 25.44 | $47.92 | 2900 |
| 2025-01-07 | 24.79 | $47.87 | 2900 |
| 2025-01-06 | 24.12 | $48.11 | 1327 |
| 2025-01-03 | 23.67 | $48.12 | 4100 |
| 2025-01-02 | 23.37 | $48.08 | 5100 |
| 2024-12-31 | 22.82 | $48.08 | 3500 |
| 2024-12-30 | 22.47 | $48.12 | 8300 |
| 2024-12-27 | 21.98 | $48.26 | 3339 |
| 2024-12-26 | 21.73 | $48.34 | 2100 |
| 2024-12-24 | 21.21 | $48.30 | 4208 |
| 2024-12-23 | 20.55 | $48.28 | 11700 |
| 2024-12-20 | 19.86 | $48.49 | 2648 |
| 2024-12-19 | 19.45 | $48.28 | 1602 |
| 2024-12-18 | 18.45 | $48.41 | 12300 |
| 2024-12-17 | 17.56 | $48.92 | 5334 |
| 2024-12-16 | 17.33 | $48.93 | 2337 |
| 2024-12-13 | 17.09 | $48.91 | 2415 |
| 2024-12-12 | 16.96 | $49.12 | 2541 |
| 2024-12-11 | 17.15 | $49.27 | 1800 |
| 2024-12-10 | 17.75 | $49.41 | 4403 |
| 2024-12-09 | 18.45 | $49.49 | 31835 |
| 2024-12-06 | 19.26 | $49.62 | 2013 |
| 2024-12-05 | 19.90 | $49.50 | 3700 |
| 2024-12-04 | 20.75 | $49.46 | 4628 |
| 2024-12-03 | 21.75 | $49.32 | 5200 |
| 2024-12-02 | 22.55 | $49.40 | 16932 |
| 2024-11-29 | 23.39 | $49.43 | 3432 |
| 2024-11-27 | 24.48 | $49.26 | 4000 |
| 2024-11-26 | 25.24 | $49.27 | 4800 |
| 2024-11-25 | 26.03 | $49.31 | 1800 |
| 2024-11-22 | 27.04 | $48.84 | 1700 |
| 2024-11-21 | 26.89 | $48.87 | 1724 |
| 2024-11-20 | 26.73 | $48.82 | 5408 |
| 2024-11-19 | 26.56 | $48.94 | 1900 |
| 2024-11-18 | 26.52 | $48.82 | 1900 |
| 2024-11-15 | 26.06 | $48.74 | 5606 |
| 2024-11-14 | 25.52 | $48.75 | 5631 |
| 2024-11-13 | 25.22 | $48.72 | 2436 |
| 2024-11-12 | 24.91 | $48.81 | 10924 |
| 2024-11-11 | 24.64 | $49.06 | 2243 |
| 2024-11-08 | 24.50 | $49.17 | 4400 |
| 2024-11-07 | 24.72 | $49.09 | 4900 |
| 2024-11-06 | 24.63 | $48.71 | 4000 |
| 2024-11-05 | 23.54 | $49.09 | 2526 |
| 2024-11-04 | 22.72 | $48.94 | 2800 |
| 2024-11-01 | 21.95 | $48.81 | 8300 |
| 2024-10-31 | 21.15 | $49.04 | 5300 |
| 2024-10-30 | 20.46 | $49.06 | 6131 |
| 2024-10-29 | 19.90 | $49.23 | 13800 |
| 2024-10-28 | 19.28 | $49.15 | 13409 |
| 2024-10-25 | 18.82 | $49.24 | 8400 |
| 2024-10-24 | 18.46 | $49.39 | 6419 |
| 2024-10-23 | 17.93 | $49.19 | 1718 |
| 2024-10-22 | 16.99 | $49.33 | 2630 |
| 2024-10-21 | 16.15 | $49.40 | 4800 |
| 2024-10-18 | 15.44 | $49.77 | 7100 |
| 2024-10-17 | 15.16 | $49.70 | 4900 |
| 2024-10-16 | 14.86 | $49.85 | 5018 |
| 2024-10-15 | 14.97 | $49.85 | 5100 |
| 2024-10-14 | 14.81 | $49.66 | 2003 |
| 2024-10-11 | 14.16 | $49.64 | 3913 |
| 2024-10-10 | 13.82 | $49.60 | 3800 |
| 2024-10-09 | 13.38 | $49.64 | 1022 |
| 2024-10-08 | 13.11 | $49.77 | 6349 |
| 2024-10-07 | 12.88 | $49.81 | 6800 |
| 2024-10-04 | 12.79 | $49.92 | 6647 |
| 2024-10-03 | 12.97 | $50.25 | 14129 |
| 2024-10-02 | 13.47 | $50.43 | 4312 |
| 2024-10-01 | 13.69 | $50.57 | 28644 |
| 2024-09-30 | 13.47 | $50.42 | 6002 |
| 2024-09-27 | 13.94 | $50.48 | 7800 |
| 2024-09-26 | 14.06 | $50.54 | 14435 |
| 2024-09-25 | 14.19 | $50.53 | 23800 |
| 2024-09-24 | 14.06 | $50.68 | 7410 |
| 2024-09-23 | 13.93 | $50.57 | 10433 |
| 2024-09-20 | 13.82 | $50.68 | 5300 |
| 2024-09-19 | 13.46 | $50.63 | 5000 |
| 2024-09-18 | 13.12 | $50.64 | 7119 |
| 2024-09-17 | 12.62 | $50.83 | 10745 |
| 2024-09-16 | 11.72 | $50.89 | 25900 |
| 2024-09-13 | 10.77 | $50.74 | 5929 |
| 2024-09-12 | 10.12 | $50.61 | 4949 |
| 2024-09-11 | 9.68 | $50.62 | 6300 |
| 2024-09-10 | 9.15 | $50.59 | 4248 |
| 2024-09-09 | 8.65 | $50.46 | 4120 |
| 2024-09-06 | 8.30 | $50.45 | 6134 |
| 2024-09-05 | 7.93 | $50.49 | 3600 |
| 2024-09-04 | 7.70 | $50.29 | 2900 |
| 2024-09-03 | 7.75 | $50.00 | 7300 |
| 2024-08-30 | 8.14 | $49.83 | 2700 |
| 2024-08-29 | 8.44 | $49.94 | 2236 |
| 2024-08-28 | 8.88 | $50.15 | 3804 |
| 2024-08-27 | 8.98 | $50.26 | 49500 |
| 2024-08-26 | 9.03 | $50.25 | 6900 |
| 2024-08-23 | 9.03 | $50.25 | 4700 |
| 2024-08-22 | 8.95 | $50.07 | 7700 |
| 2024-08-21 | 9.07 | $50.28 | 8900 |
| 2024-08-20 | 8.84 | $50.22 | 7000 |
| 2024-08-19 | 8.82 | $50.13 | 5400 |
| 2024-08-16 | 8.89 | $49.97 | 3739 |
| 2024-08-15 | 9.19 | $49.83 | 7900 |
| 2024-08-14 | 9.65 | $50.05 | 11700 |
| 2024-08-13 | 9.97 | $49.85 | 6700 |
| 2024-08-12 | 10.33 | $49.72 | 12100 |
| 2024-08-09 | 10.56 | $49.61 | 2700 |
| 2024-08-08 | 10.69 | $49.40 | 16200 |
| 2024-08-07 | 10.53 | $49.41 | 3200 |
| 2024-08-06 | 10.50 | $49.58 | 9400 |
| 2024-08-05 | 10.64 | $49.94 | 13805 |
| 2024-08-02 | 11.02 | $49.95 | 15300 |
| 2024-08-01 | 11.22 | $49.41 | 11229 |
| 2024-07-31 | 10.77 | $49.33 | 25531 |
| 2024-07-30 | 10.44 | $49.05 | 4600 |
| 2024-07-29 | 10.73 | $49.16 | 25000 |
| 2024-07-26 | 10.53 | $49.17 | 11200 |
| 2024-07-25 | 10.51 | $48.92 | 700 |
| 2024-07-24 | 10.88 | $48.83 | 7400 |
| 2024-07-23 | 11.28 | $49.02 | 4200 |
| 2024-07-22 | 11.30 | $49.00 | 1000 |
| 2024-07-19 | 11.40 | $48.96 | 2400 |
| 2024-07-18 | 11.59 | $49.09 | 1400 |
| 2024-07-17 | 11.68 | $49.36 | 5600 |
| 2024-07-16 | 11.31 | $49.28 | 2900 |
| 2024-07-15 | 10.99 | $49.06 | 6232 |
| 2024-07-12 | 10.94 | $49.17 | 3939 |
| 2024-07-11 | 10.63 | $49.12 | 7324 |
| 2024-07-10 | 10.32 | $48.81 | 2019 |
| 2024-07-09 | 10.51 | $48.69 | 3500 |
| 2024-07-08 | 10.85 | $48.79 | 5000 |
| 2024-07-05 | 10.98 | $48.81 | 1513 |
| 2024-07-03 | 11.12 | $48.52 | 1900 |
| 2024-07-02 | 11.69 | $48.23 | 22000 |
| 2024-07-01 | 11.76 | $48.01 | 6400 |
| 2024-06-28 | 11.53 | $48.30 | 16623 |
| 2024-06-27 | 11.77 | $48.62 | 7532 |
| 2024-06-26 | 12.29 | $48.70 | 2600 |
| 2024-06-25 | 12.51 | $48.96 | 2314 |
| 2024-06-24 | 12.39 | $48.91 | 300 |
| 2024-06-21 | 12.35 | $48.87 | 1400 |
| 2024-06-20 | 12.31 | $48.92 | 1800 |
| 2024-06-18 | 12.34 | $48.96 | 1347 |
| 2024-06-17 | 12.12 | $48.80 | 1700 |
| 2024-06-14 | 12.12 | $48.90 | 2117 |
| 2024-06-13 | 11.79 | $48.83 | 3000 |
| 2024-06-12 | 11.57 | $48.71 | 4800 |
| 2024-06-11 | 11.33 | $48.45 | 3147 |
| 2024-06-10 | 11.81 | $48.26 | 3300 |
| 2024-06-07 | 12.23 | $48.38 | 5243 |
| 2024-06-06 | 12.78 | $48.80 | 3800 |
| 2024-06-05 | 12.54 | $48.76 | 3746 |
| 2024-06-04 | 12.35 | $48.63 | 1300 |
| 2024-06-03 | 12.26 | $48.49 | 1440 |
| 2024-05-31 | 12.49 | $48.23 | 4900 |
| 2024-05-30 | 12.99 | $48.02 | 1000 |
| 2024-05-29 | 13.14 | $48.03 | 6411 |
| 2024-05-28 | 13.32 | $48.26 | 5800 |
| 2024-05-24 | 13.89 | $48.53 | 1000 |
| 2024-05-23 | 14.37 | $48.44 | 3500 |
| 2024-05-22 | 14.96 | $48.59 | 17947 |
| 2024-05-21 | 15.37 | $48.66 | 8800 |
| 2024-05-20 | 15.58 | $48.59 | 900 |
| 2024-05-17 | 15.91 | $48.59 | 2100 |
| 2024-05-16 | 16.26 | $48.76 | 2900 |
| 2024-05-15 | 16.27 | $48.79 | 4700 |
| 2024-05-14 | 16.27 | $48.42 | 1700 |
| 2024-05-13 | 16.91 | $48.33 | 2120 |
| 2024-05-10 | 17.73 | $48.33 | 500 |
| 2024-05-09 | 18.65 | $48.40 | 1925 |
| 2024-05-08 | 19.61 | $48.28 | 4900 |
| 2024-05-07 | 20.50 | $48.39 | 1700 |
| 2024-05-06 | 21.54 | $48.33 | 2400 |
| 2024-05-03 | 22.51 | $48.29 | 2931 |
| 2024-05-02 | 23.46 | $47.97 | 100 |
| 2024-05-01 | 23.86 | $47.74 | 900 |
| 2024-04-30 | 24.03 | $47.56 | 1400 |
| 2024-04-29 | 23.93 | $47.81 | 1100 |
| 2024-04-26 | 23.98 | $47.62 | 935 |
| 2024-04-25 | 23.62 | $47.78 | 13100 |
| 2024-04-24 | 23.25 | $47.80 | 5100 |
| 2024-04-23 | 23.04 | $48.04 | 1044 |
| 2024-04-22 | 23.15 | $47.87 | 715 |
| 2024-04-19 | 22.91 | $47.77 | 2700 |
| 2024-04-18 | 22.52 | $47.70 | 800 |
| 2024-04-17 | 21.91 | $47.74 | 18205 |
| 2024-04-16 | 21.31 | $47.51 | 3606 |
| 2024-04-15 | 20.31 | $47.72 | 2546 |
| 2024-04-12 | 19.45 | $48.06 | 1800 |
| 2024-04-11 | 18.88 | $47.97 | 2100 |
| 2024-04-10 | 18.00 | $48.04 | 2838 |
| 2024-04-09 | 17.16 | $48.63 | 900 |
| 2024-04-08 | 16.96 | $48.45 | 1700 |
| 2024-04-05 | 16.44 | $48.45 | 5145 |
| 2024-04-04 | 15.97 | $48.66 | 2400 |
| 2024-04-03 | 15.73 | $48.57 | 2723 |
| 2024-04-02 | 15.18 | $48.54 | 2117 |
| 2024-04-01 | 14.37 | $48.59 | 2700 |
| 2024-03-28 | 13.71 | $49.02 | 600 |
| 2024-03-27 | 13.48 | $49.00 | 1100 |
| 2024-03-26 | 13.01 | $48.73 | 61000 |
| 2024-03-25 | 12.27 | $49.00 | 234 |
| 2024-03-22 | 12.53 | $49.09 | 900 |
| 2024-03-21 | 12.97 | $48.93 | 2509 |
| 2024-03-20 | 13.12 | $48.95 | 5417 |
| 2024-03-19 | 13.23 | $48.82 | 600 |
| 2024-03-18 | 12.87 | $48.70 | 5700 |
| 2024-03-15 | 12.27 | $48.77 | 1500 |
| 2024-03-14 | 11.64 | $48.78 | 1500 |
| 2024-03-13 | 11.06 | $49.08 | 1700 |
| 2024-03-12 | 10.84 | $49.11 | 1400 |
| 2024-03-11 | 10.68 | $49.21 | 3600 |
| 2024-03-08 | 10.67 | $49.26 | 2502 |
| 2024-03-07 | 10.73 | $49.23 | 2620 |
| 2024-03-06 | 10.67 | $49.15 | 35941 |
| 2024-03-05 | 10.61 | $49.05 | 900 |
| 2024-03-04 | 10.82 | $48.88 | 2105 |
| 2024-03-01 | 11.37 | $48.95 | 4136 |
| 2024-02-29 | 11.87 | $48.75 | 4217 |
| 2024-02-28 | 12.36 | $48.62 | 1317 |
| 2024-02-27 | 12.53 | $48.57 | 1500 |
| 2024-02-26 | 12.70 | $48.80 | 400 |
| 2024-02-23 | 13.25 | $48.92 | 1618 |
| 2024-02-22 | 13.87 | $48.70 | 1900 |
| 2024-02-21 | 14.39 | $48.63 | 1100 |
| 2024-02-20 | 14.80 | $48.78 | 2500 |
| 2024-02-16 | 15.42 | $48.72 | 4640 |
| 2024-02-15 | 15.91 | $48.84 | 5500 |
| 2024-02-14 | 16.67 | $48.69 | 2900 |
| 2024-02-13 | 17.22 | $48.52 | 2000 |
| 2024-02-12 | 17.59 | $48.94 | 3948 |
| 2024-02-09 | 18.41 | $48.94 | 1207 |
| 2024-02-08 | 19.36 | $48.93 | 1341 |
| 2024-02-07 | 20.36 | $49.07 | 307 |
| 2024-02-06 | 21.13 | $49.13 | 2600 |
| 2024-02-05 | 21.95 | $48.85 | 3025 |
| 2024-02-02 | 23.06 | $49.25 | 8840 |
| 2024-02-01 | 23.48 | $49.71 | 700 |
| 2024-01-31 | 23.10 | $49.29 | 2139 |
| 2024-01-30 | 22.95 | $49.19 | 1847 |
| 2024-01-29 | 23.22 | $49.14 | 6300 |
| 2024-01-26 | 23.59 | $49.04 | 1713 |
| 2024-01-25 | 23.79 | $49.03 | 146 |
| 2024-01-24 | 24.09 | $48.82 | 5000 |
| 2024-01-23 | 24.43 | $48.88 | 700 |
| 2024-01-22 | 24.96 | $49.09 | 65700 |
| 2024-01-19 | 25.07 | $48.97 | 7722 |
| 2024-01-18 | 25.92 | $48.89 | 900 |
| 2024-01-17 | 26.91 | $48.98 | 1647 |
| 2024-01-16 | 27.86 | $49.11 | 46119 |
| 2024-01-12 | 28.70 | $49.47 | 600 |
| 2024-01-11 | 28.74 | $49.44 | 6708 |
| 2024-01-10 | 28.92 | $49.18 | 705 |
| 2024-01-09 | 29.39 | $49.17 | 2712 |
| 2024-01-08 | 29.96 | $49.27 | 6136 |
| 2024-01-05 | 30.56 | $48.99 | 5400 |
| 2024-01-04 | 31.28 | $49.11 | 2209 |
| 2024-01-03 | 31.79 | $49.42 | 4900 |
| 2024-01-02 | 32.26 | $49.23 | 15000 |
| 2023-12-29 | 32.99 | $49.51 | 15146 |
| 2023-12-28 | 33.27 | $49.72 | 6200 |
| 2023-12-27 | 32.90 | $49.91 | 3920 |
| 2023-12-26 | 32.20 | $49.96 | 3600 |
| 2023-12-22 | 31.36 | $49.94 | 7802 |
| 2023-12-21 | 30.46 | $49.93 | 5000 |
| 2023-12-20 | 29.51 | $49.93 | 1106 |
| 2023-12-19 | 28.61 | $49.81 | 3647 |
| 2023-12-18 | 27.70 | $49.65 | 2804 |
| 2023-12-15 | 26.88 | $49.73 | 7600 |
| 2023-12-14 | 25.98 | $49.84 | 5100 |
| 2023-12-13 | 24.89 | $49.25 | 3900 |
| 2023-12-12 | 24.14 | $48.62 | 2500 |
| 2023-12-11 | 23.92 | $48.47 | 4948 |
| 2023-12-08 | 23.88 | $48.51 | 530 |
| 2023-12-07 | 23.66 | $48.77 | 1443 |
| 2023-12-06 | 22.91 | $48.75 | 6542 |
| 2023-12-05 | 22.13 | $48.58 | 1521 |
| 2023-12-04 | 21.49 | $48.30 | 1004 |
| 2023-12-01 | 21.13 | $48.40 | 200 |
| 2023-11-30 | 20.76 | $47.93 | 2000 |
| 2023-11-29 | 20.80 | $48.22 | 1300 |
| 2023-11-28 | 20.59 | $47.91 | 1728 |
| 2023-11-27 | 20.70 | $47.91 | 1500 |
| 2023-11-24 | 20.81 | $47.72 | 1329 |
| 2023-11-22 | 21.20 | $47.81 | 3000 |
| 2023-11-21 | 21.50 | $47.78 | 21710 |
| 2023-11-20 | 21.90 | $47.76 | 500 |
| 2023-11-17 | 22.38 | $47.61 | 200 |
| 2023-11-16 | 23.05 | $47.51 | 242 |
| 2023-11-15 | 23.87 | $47.27 | 2100 |
| 2023-11-14 | 24.86 | $47.55 | 2600 |
| 2023-11-13 | 25.55 | $46.91 | 251 |
| 2023-11-10 | 26.71 | $46.87 | 146 |
| 2023-11-09 | 27.87 | $46.80 | 1117 |
| 2023-11-08 | 29.10 | $47.22 | 241 |
| 2023-11-07 | 30.34 | $47.02 | 838 |
| 2023-11-06 | 31.86 | $46.84 | 300 |
| 2023-11-03 | 33.39 | $47.10 | 600 |
| 2023-11-02 | 34.96 | $46.79 | 326 |
| 2023-11-01 | 36.43 | $46.30 | 117 |
| 2023-10-31 | 37.18 | $45.87 | 935 |
| 2023-10-30 | 37.33 | $45.83 | 500 |
| 2023-10-27 | 37.20 | $45.91 | 600 |
| 2023-10-26 | 37.11 | $46.12 | 447 |
| 2023-10-25 | 37.22 | $45.85 | 910 |
| 2023-10-24 | 37.14 | $46.20 | 108 |
| 2023-10-23 | 37.27 | $46.02 | 838 |
| 2023-10-20 | 37.04 | $45.80 | 518 |
| 2023-10-19 | 36.32 | $45.66 | 721 |
| 2023-10-18 | 35.57 | $45.87 | 100 |
| 2023-10-17 | 34.93 | $46.14 | 100 |
| 2023-10-16 | 34.47 | $46.42 | 223 |
| 2023-10-13 | 34.18 | $46.61 | 400 |
| 2023-10-12 | 34.09 | $46.42 | 125 |
| 2023-10-11 | 33.64 | $46.82 | 100 |
| 2023-10-10 | 33.53 | $46.61 | 8800 |
| 2023-10-09 | 33.21 | $46.53 | 1939 |
| 2023-10-06 | 32.46 | $46.16 | 1322 |
| 2023-10-05 | 30.74 | $46.31 | 400 |
| 2023-10-04 | 29.19 | $46.30 | 700 |
| 2023-10-03 | 27.53 | $46.00 | 1819 |
| 2023-10-02 | 25.79 | $46.42 | 6806 |
| 2023-09-29 | 24.24 | $46.79 | 100 |
| 2023-09-28 | 22.94 | $46.75 | 1100 |
| 2023-09-27 | 21.45 | $46.62 | 623 |
| 2023-09-26 | 19.99 | $46.98 | 1500 |
| 2023-09-25 | 18.80 | $47.08 | 1034 |
| 2023-09-22 | 17.67 | $47.45 | 100 |
| 2023-09-21 | 16.94 | $47.23 | 1841 |
| 2023-09-20 | 16.09 | $47.72 | 1222 |
| 2023-09-19 | 15.97 | $47.73 | 225 |
| 2023-09-18 | 15.71 | $47.83 | 1500 |
| 2023-09-15 | 15.44 | $47.87 | 1200 |
| 2023-09-14 | 15.39 | $47.93 | 100 |
| 2023-09-13 | 15.45 | $48.01 | 149800 |
| 2023-09-12 | 15.65 | $47.92 | 121 |
| 2023-09-11 | 15.66 | $47.88 | 203 |
| 2023-09-08 | 15.58 | $47.96 | 300 |
| 2023-09-07 | 15.62 | $47.91 | 600 |
| 2023-09-06 | 15.53 | $47.79 | 305 |
| 2023-09-05 | 15.20 | $47.81 | 500 |
| 2023-09-01 | 14.88 | $48.11 | 3200 |
| 2023-08-31 | 14.99 | $48.33 | 500 |
| 2023-08-30 | 15.46 | $48.32 | 600 |
| 2023-08-29 | 15.84 | $48.31 | 100 |
| 2023-08-28 | 16.29 | $48.22 | 5300 |
| 2023-08-25 | 16.59 | $48.07 | 3907 |
| 2023-08-24 | 16.82 | $48.06 | 100 |
| 2023-08-23 | 17.24 | $48.20 | 700 |
| 2023-08-22 | 17.69 | $47.71 | 2848 |
| 2023-08-21 | 17.31 | $47.66 | 2000 |
| 2023-08-18 | 16.84 | $47.85 | 700 |
| 2023-08-17 | 16.64 | $47.73 | 337 |
| 2023-08-16 | 16.10 | $47.87 | 936 |
| 2023-08-15 | 15.71 | $48.10 | 1900 |
| 2023-08-14 | 15.53 | $48.15 | 3900 |
| 2023-08-11 | 15.40 | $48.20 | 417 |
| 2023-08-10 | 15.39 | $48.35 | 1800 |
| 2023-08-09 | 15.58 | $48.61 | 800 |
| 2023-08-08 | 16.08 | $48.54 | 100 |
| 2023-08-07 | 16.45 | $48.39 | 148 |
| 2023-08-04 | 16.59 | $48.51 | 400 |
| 2023-08-03 | 16.89 | $48.12 | 1404 |
| 2023-08-02 | 16.57 | $48.43 | 1507 |
| 2023-08-01 | 16.52 | $48.62 | 1304 |
| 2023-07-31 | 16.83 | $48.92 | 340 |
| 2023-07-28 | 17.62 | $48.89 | 1333 |
| 2023-07-27 | 18.39 | $48.66 | 1007 |
| 2023-07-26 | 19.20 | $49.29 | 1200 |
| 2023-07-25 | 19.44 | $49.12 | 1219 |
| 2023-07-24 | 19.93 | $49.19 | 134 |
| 2023-07-21 | 20.32 | $49.23 | 2200 |
| 2023-07-20 | 20.65 | $49.15 | 1900 |
| 2023-07-19 | 21.23 | $49.45 | 1229 |
| 2023-07-18 | 21.27 | $49.35 | 600 |
| 2023-07-17 | 21.36 | $49.17 | 1700 |
| 2023-07-14 | 21.76 | $49.17 | 700 |
| 2023-07-13 | 22.05 | $49.40 | 500 |
| 2023-07-12 | 22.09 | $49.07 | 1000 |
| 2023-07-11 | 22.57 | $48.60 | 1030 |
| 2023-07-10 | 23.68 | $48.47 | 3600 |
| 2023-07-07 | 24.66 | $48.34 | 5000 |
| 2023-07-06 | 25.58 | $48.33 | 6812 |
| 2023-07-05 | 26.48 | $48.65 | 1100 |
| 2023-07-03 | 27.69 | $48.90 | 200 |
| 2023-06-30 | 28.48 | $49.00 | 300 |
| 2023-06-29 | 29.30 | $48.76 | 900 |
| 2023-06-28 | 30.51 | $49.07 | 35132 |
| 2023-06-27 | 31.55 | $49.00 | 1325 |
| 2023-06-26 | 32.38 | $49.23 | 2900 |
| 2023-06-23 | 32.80 | $49.12 | 100 |
| 2023-06-22 | 33.49 | $49.07 | 1100 |
| 2023-06-21 | 34.23 | $49.31 | 1903 |
| 2023-06-20 | 34.85 | $49.29 | 403 |
| 2023-06-16 | 35.19 | $49.21 | 1500 |
| 2023-06-15 | 35.64 | $49.31 | 800 |
| 2023-06-14 | 36.12 | $49.02 | 115 |
| 2023-06-13 | 37.00 | $48.94 | 800 |
| 2023-06-12 | 37.94 | $49.10 | 2000 |
| 2023-06-09 | 38.83 | $48.98 | 1723 |
| 2023-06-08 | 39.86 | $49.07 | 4600 |
| 2023-06-07 | 40.84 | $48.78 | 5345 |
| 2023-06-06 | 41.95 | $49.05 | 8002 |
| 2023-06-05 | 42.78 | $49.00 | 100 |
| 2023-06-02 | 43.71 | $49.07 | 332 |
| 2023-06-01 | 44.57 | $49.20 | 1321 |
| 2023-05-31 | 45.39 | $49.02 | 500 |
| 2023-05-30 | 46.42 | $48.89 | 900 |
| 2023-05-26 | 47.62 | $48.60 | 2100 |
| 2023-05-25 | 49.15 | $48.65 | 600 |
| 2023-05-24 | 50.66 | $48.82 | 213 |
| 2023-05-23 | 52.04 | $48.93 | 2045 |
| 2023-05-22 | 53.23 | $48.93 | 1300 |
| 2023-05-19 | 54.48 | $48.97 | 732 |
| 2023-05-18 | 55.73 | $49.03 | 531 |
| 2023-05-17 | 56.98 | $49.18 | 1900 |
| 2023-05-16 | 58.09 | $49.22 | 3821 |
| 2023-05-15 | 59.27 | $49.40 | 201 |
| 2023-05-12 | 60.22 | $49.52 | 340 |
| 2023-05-11 | 61.07 | $49.71 | 725 |
| 2023-05-10 | 61.76 | $49.60 | 341 |
| 2023-05-09 | 62.54 | $49.32 | 715 |
| 2023-05-08 | 63.45 | $49.40 | 500 |
| 2023-05-05 | 64.32 | $49.59 | 2446 |
| 2023-05-04 | 65.01 | $49.67 | 820 |
| 2023-05-03 | 65.65 | $49.85 | 229 |
| 2023-05-02 | 66.22 | $49.69 | 1206 |
| 2023-05-01 | 66.86 | $49.30 | 521 |
| 2023-04-28 | 67.55 | $49.83 | 300 |
| 2023-04-27 | 67.81 | $49.51 | 500 |
| 2023-04-26 | 68.14 | $49.67 | 800 |
| 2023-04-25 | 68.32 | $50.02 | 422 |
| 2023-04-24 | 68.24 | $49.81 | 1042 |
| 2023-04-21 | 68.19 | $49.62 | 100 |
| 2023-04-20 | 68.17 | $49.63 | 226 |
| 2023-04-19 | 68.15 | $49.52 | 402 |
| 2023-04-18 | 68.15 | $49.63 | 1209 |
| 2023-04-17 | 68.06 | $49.53 | 1100 |
| 2023-04-14 | 67.96 | $49.76 | 3011 |
| 2023-04-13 | 67.70 | $49.96 | 2800 |
| 2023-04-12 | 67.24 | $49.92 | 27124 |
| 2023-04-11 | 66.75 | $49.91 | 3220 |
| 2023-04-10 | 66.24 | $49.81 | 3218 |
| 2023-04-06 | 65.72 | $50.14 | 2618 |
| 2023-04-05 | 64.99 | $50.05 | 2800 |
| 2023-04-04 | 64.18 | $50.02 | 2300 |
| 2023-04-03 | 63.34 | $49.93 | 6241 |
| 2023-03-31 | 62.46 | $49.74 | 29400 |
| 2023-03-30 | 61.55 | $49.40 | 4025 |
| 2023-03-29 | 60.62 | $49.25 | 4920 |
| 2023-03-28 | 59.64 | $49.26 | 34811 |
| 2023-03-27 | 58.52 | $49.26 | 1100 |
| 2023-03-24 | 57.30 | $49.59 | 6841 |
| 2023-03-23 | 55.86 | $49.62 | 12500 |
| 2023-03-22 | 54.34 | $49.62 | 100 |
| 2023-03-21 | 52.67 | $49.34 | 631 |
| 2023-03-20 | 50.91 | $49.29 | 123 |
| 2023-03-17 | 49.07 | $49.41 | 1100 |
| 2023-03-16 | 47.10 | $49.31 | 1900 |
| 2023-03-15 | 45.03 | $49.30 | 1734 |
| 2023-03-14 | 42.85 | $49.13 | 1139 |
| 2023-03-13 | 40.57 | $49.31 | 900 |
| 2023-03-10 | 38.10 | $49.20 | 1030 |
| 2023-03-09 | 35.51 | $48.77 | 1200 |
| 2023-03-08 | 32.79 | $48.81 | 1200 |
| 2023-03-07 | 29.93 | $48.89 | 600 |
| 2023-03-06 | 26.88 | $48.94 | 800 |
| 2023-03-03 | 23.66 | $49.02 | 800 |
| 2023-03-02 | 20.28 | $48.52 | 135 |
| 2023-03-01 | 16.72 | $48.70 | 523 |
| 2023-02-28 | 12.93 | $48.84 | 800 |
| 2023-02-27 | 8.93 | $48.90 | 200 |
| 2023-02-24 | 4.69 | $48.77 | 1438 |
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