Is American Century ETF Trust - American Century Multisector Floating Income ETF (FUSI) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Century ETF Trust - American Century Multisector Floating Income ETF (FUSI) research center and poll results.
AMEX : FUSI
American Century ETF Trust - American Century Multisector Floating Income ETF — Technical Indicators
$50.71 USD
$0.12 (0.24%)
- Volume
- 1.87K
- Average Volume
- 3.62K
- Market Capitalization
- $50.82M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.91
- Year Low
- $50.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
50.57
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.25
Average
50.61
Maximum
50.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.57 | $50.65 | 2100 |
| 2026-07-30 | 50.57 | $50.59 | 2848 |
| 2026-07-29 | 50.57 | $50.65 | 3931 |
| 2026-07-28 | 50.57 | $50.61 | 2700 |
| 2026-07-27 | 50.58 | $50.59 | 2045 |
| 2026-07-24 | 50.58 | $50.60 | 1213 |
| 2026-07-23 | 50.58 | $50.60 | 1522 |
| 2026-07-22 | 50.58 | $50.59 | 200 |
| 2026-07-21 | 50.58 | $50.57 | 2000 |
| 2026-07-20 | 50.58 | $50.56 | 3700 |
| 2026-07-17 | 50.58 | $50.59 | 6600 |
| 2026-07-16 | 50.58 | $50.55 | 2013 |
| 2026-07-15 | 50.58 | $50.55 | 2000 |
| 2026-07-14 | 50.58 | $50.55 | 1335 |
| 2026-07-13 | 50.58 | $50.52 | 8900 |
| 2026-07-10 | 50.58 | $50.50 | 2223 |
| 2026-07-09 | 50.58 | $50.49 | 10221 |
| 2026-07-08 | 50.58 | $50.48 | 18300 |
| 2026-07-07 | 50.58 | $50.49 | 6007 |
| 2026-07-06 | 50.58 | $50.70 | 20600 |
| 2026-07-02 | 50.57 | $50.66 | 5400 |
| 2026-07-01 | 50.57 | $50.64 | 1901 |
| 2026-06-30 | 50.57 | $50.63 | 1122 |
| 2026-06-29 | 50.57 | $50.64 | 6515 |
| 2026-06-26 | 50.57 | $50.63 | 4528 |
| 2026-06-25 | 50.57 | $50.60 | 1900 |
| 2026-06-24 | 50.57 | $50.59 | 1600 |
| 2026-06-23 | 50.57 | $50.60 | 1035 |
| 2026-06-22 | 50.56 | $50.60 | 3425 |
| 2026-06-18 | 50.56 | $50.61 | 3223 |
| 2026-06-17 | 50.55 | $50.53 | 1200 |
| 2026-06-16 | 50.55 | $50.56 | 1500 |
| 2026-06-15 | 50.54 | $50.56 | 400 |
| 2026-06-12 | 50.54 | $50.54 | 2626 |
| 2026-06-11 | 50.54 | $50.56 | 3400 |
| 2026-06-10 | 50.53 | $50.52 | 4519 |
| 2026-06-09 | 50.52 | $50.48 | 1500 |
| 2026-06-08 | 50.51 | $50.53 | 3506 |
| 2026-06-05 | 50.51 | $50.43 | 438 |
| 2026-06-04 | 50.50 | $50.49 | 2433 |
| 2026-06-03 | 50.49 | $50.62 | 814 |
| 2026-06-02 | 50.48 | $50.63 | 6126 |
| 2026-06-01 | 50.47 | $50.63 | 3000 |
| 2026-05-29 | 50.46 | $50.64 | 4019 |
| 2026-05-28 | 50.45 | $50.61 | 4229 |
| 2026-05-27 | 50.44 | $50.60 | 1316 |
| 2026-05-26 | 50.43 | $50.56 | 18323 |
| 2026-05-22 | 50.42 | $50.52 | 300 |
| 2026-05-21 | 50.42 | $50.52 | 1829 |
| 2026-05-20 | 50.41 | $50.50 | 500 |
| 2026-05-19 | 50.40 | $50.46 | 221 |
| 2026-05-18 | 50.39 | $50.49 | 2400 |
| 2026-05-15 | 50.38 | $50.45 | 3924 |
| 2026-05-14 | 50.38 | $50.47 | 2200 |
| 2026-05-13 | 50.37 | $50.42 | 10200 |
| 2026-05-12 | 50.36 | $50.36 | 2200 |
| 2026-05-11 | 50.36 | $50.35 | 1903 |
| 2026-05-08 | 50.35 | $50.35 | 3641 |
| 2026-05-07 | 50.35 | $50.27 | 3238 |
| 2026-05-06 | 50.34 | $50.29 | 1200 |
| 2026-05-05 | 50.34 | $50.45 | 1021 |
| 2026-05-04 | 50.33 | $50.43 | 1300 |
| 2026-05-01 | 50.32 | $50.44 | 130 |
| 2026-04-30 | 50.32 | $50.45 | 6723 |
| 2026-04-29 | 50.32 | $50.41 | 5000 |
| 2026-04-28 | 50.32 | $50.42 | 124 |
| 2026-04-27 | 50.31 | $50.40 | 200 |
| 2026-04-24 | 50.31 | $50.40 | 4700 |
| 2026-04-23 | 50.31 | $50.36 | 100 |
| 2026-04-22 | 50.30 | $50.34 | 600 |
| 2026-04-21 | 50.30 | $50.30 | 100 |
| 2026-04-20 | 50.31 | $50.33 | 3210 |
| 2026-04-17 | 50.31 | $50.33 | 829 |
| 2026-04-16 | 50.30 | $50.29 | 1743 |
| 2026-04-15 | 50.30 | $50.27 | 7021 |
| 2026-04-14 | 50.31 | $50.27 | 332 |
| 2026-04-13 | 50.31 | $50.26 | 621 |
| 2026-04-10 | 50.31 | $50.24 | 1400 |
| 2026-04-09 | 50.31 | $50.21 | 4702 |
| 2026-04-08 | 50.31 | $50.19 | 1239 |
| 2026-04-07 | 50.31 | $50.18 | 2133 |
| 2026-04-06 | 50.32 | $50.40 | 402 |
| 2026-04-02 | 50.31 | $50.40 | 1621 |
| 2026-04-01 | 50.30 | $50.37 | 1700 |
| 2026-03-31 | 50.30 | $50.37 | 2200 |
| 2026-03-30 | 50.31 | $50.32 | 7945 |
| 2026-03-27 | 50.31 | $50.35 | 700 |
| 2026-03-26 | 50.32 | $50.32 | 500 |
| 2026-03-25 | 50.33 | $50.35 | 100 |
| 2026-03-24 | 50.33 | $50.33 | 2947 |
| 2026-03-23 | 50.34 | $50.38 | 5204 |
| 2026-03-20 | 50.34 | $50.28 | 2800 |
| 2026-03-19 | 50.34 | $50.31 | 200 |
| 2026-03-18 | 50.35 | $50.28 | 400 |
| 2026-03-17 | 50.36 | $50.31 | 1143 |
| 2026-03-16 | 50.36 | $50.28 | 1500 |
| 2026-03-13 | 50.37 | $50.25 | 3809 |
| 2026-03-12 | 50.38 | $50.23 | 300 |
| 2026-03-11 | 50.38 | $50.22 | 3837 |
| 2026-03-10 | 50.39 | $50.29 | 1004 |
| 2026-03-09 | 50.39 | $50.28 | 202 |
| 2026-03-06 | 50.40 | $50.26 | 2120 |
| 2026-03-05 | 50.40 | $50.20 | 646 |
| 2026-03-04 | 50.42 | $50.44 | 2308 |
| 2026-03-03 | 50.43 | $50.45 | 200 |
| 2026-03-02 | 50.44 | $50.47 | 844 |
| 2026-02-27 | 50.44 | $50.47 | 200 |
| 2026-02-26 | 50.44 | $50.43 | 323 |
| 2026-02-25 | 50.45 | $50.45 | 800 |
| 2026-02-24 | 50.45 | $50.43 | 136 |
| 2026-02-23 | 50.46 | $50.41 | 646 |
| 2026-02-20 | 50.47 | $50.42 | 2500 |
| 2026-02-19 | 50.47 | $50.42 | 6909 |
| 2026-02-18 | 50.47 | $50.39 | 139 |
| 2026-02-17 | 50.48 | $50.45 | 1307 |
| 2026-02-13 | 50.48 | $50.46 | 600 |
| 2026-02-12 | 50.48 | $50.35 | 112 |
| 2026-02-11 | 50.48 | $50.35 | 424 |
| 2026-02-10 | 50.49 | $50.37 | 2627 |
| 2026-02-09 | 50.49 | $50.38 | 2602 |
| 2026-02-06 | 50.49 | $50.36 | 400 |
| 2026-02-05 | 50.49 | $50.34 | 700 |
| 2026-02-04 | 50.49 | $50.60 | 2100 |
| 2026-02-03 | 50.48 | $50.58 | 3200 |
| 2026-02-02 | 50.47 | $50.59 | 8914 |
| 2026-01-30 | 50.46 | $50.56 | 9021 |
| 2026-01-29 | 50.44 | $50.55 | 900 |
| 2026-01-28 | 50.43 | $50.54 | 643 |
| 2026-01-27 | 50.42 | $50.54 | 800 |
| 2026-01-26 | 50.41 | $50.53 | 100 |
| 2026-01-23 | 50.40 | $50.52 | 100 |
| 2026-01-22 | 50.39 | $50.49 | 213 |
| 2026-01-21 | 50.38 | $50.49 | 300 |
| 2026-01-20 | 50.36 | $50.51 | 1909 |
| 2026-01-16 | 50.35 | $50.46 | 1300 |
| 2026-01-15 | 50.34 | $50.44 | 100 |
| 2026-01-14 | 50.33 | $50.44 | 143 |
| 2026-01-13 | 50.33 | $50.41 | 5241 |
| 2026-01-12 | 50.33 | $50.43 | 3700 |
| 2026-01-09 | 50.33 | $50.40 | 520 |
| 2026-01-08 | 50.33 | $50.38 | 1447 |
| 2026-01-07 | 50.33 | $50.37 | 200 |
| 2026-01-06 | 50.33 | $50.34 | 800 |
| 2026-01-05 | 50.33 | $50.37 | 1610 |
| 2026-01-02 | 50.33 | $50.35 | 138 |
| 2025-12-31 | 50.34 | $50.32 | 215 |
| 2025-12-30 | 50.34 | $50.32 | 240 |
| 2025-12-29 | 50.34 | $50.32 | 600 |
| 2025-12-26 | 50.36 | $50.31 | 507 |
| 2025-12-24 | 50.37 | $50.30 | 300 |
| 2025-12-23 | 50.38 | $50.29 | 2925 |
| 2025-12-22 | 50.39 | $50.28 | 110 |
| 2025-12-19 | 50.41 | $50.25 | 1700 |
| 2025-12-18 | 50.42 | $50.27 | 3719 |
| 2025-12-17 | 50.43 | $50.23 | 1102 |
| 2025-12-16 | 50.44 | $50.23 | 611 |
| 2025-12-15 | 50.46 | $50.44 | 1600 |
| 2025-12-12 | 50.46 | $50.42 | 700 |
| 2025-12-11 | 50.46 | $50.42 | 200 |
| 2025-12-10 | 50.46 | $50.41 | 2700 |
| 2025-12-09 | 50.46 | $50.39 | 900 |
| 2025-12-08 | 50.46 | $50.37 | 1200 |
| 2025-12-05 | 50.47 | $50.37 | 432 |
| 2025-12-04 | 50.47 | $50.35 | 149 |
| 2025-12-03 | 50.46 | $50.41 | 1400 |
| 2025-12-02 | 50.47 | $50.39 | 3836 |
| 2025-12-01 | 50.48 | $50.38 | 285300 |
| 2025-11-28 | 50.50 | $50.60 | 102 |
| 2025-11-26 | 50.50 | $50.59 | 2245 |
| 2025-11-25 | 50.51 | $50.55 | 4800 |
| 2025-11-24 | 50.52 | $50.53 | 2629 |
| 2025-11-21 | 50.53 | $50.56 | 118 |
| 2025-11-20 | 50.54 | $50.50 | 600 |
| 2025-11-19 | 50.54 | $50.49 | 1100 |
| 2025-11-18 | 50.55 | $50.48 | 1432 |
| 2025-11-17 | 50.56 | $50.45 | 2320 |
| 2025-11-14 | 50.58 | $50.46 | 2200 |
| 2025-11-13 | 50.59 | $50.44 | 1530 |
| 2025-11-12 | 50.59 | $50.45 | 137 |
| 2025-11-11 | 50.60 | $50.45 | 100 |
| 2025-11-10 | 50.61 | $50.44 | 1608 |
| 2025-11-07 | 50.62 | $50.43 | 900 |
| 2025-11-06 | 50.63 | $50.35 | 5200 |
| 2025-11-05 | 50.64 | $50.32 | 61600 |
| 2025-11-04 | 50.65 | $50.55 | 502 |
| 2025-11-03 | 50.65 | $50.53 | 300709 |
| 2025-10-31 | 50.66 | $50.75 | 418 |
| 2025-10-30 | 50.65 | $50.73 | 619 |
| 2025-10-29 | 50.64 | $50.72 | 100 |
| 2025-10-28 | 50.63 | $50.73 | 705 |
| 2025-10-27 | 50.63 | $50.73 | 1112 |
| 2025-10-24 | 50.63 | $50.71 | 300 |
| 2025-10-23 | 50.64 | $50.68 | 2127 |
| 2025-10-22 | 50.64 | $50.67 | 100 |
| 2025-10-21 | 50.64 | $50.68 | 2400 |
| 2025-10-20 | 50.65 | $50.68 | 706 |
| 2025-10-17 | 50.65 | $50.66 | 100 |
| 2025-10-16 | 50.65 | $50.63 | 140 |
| 2025-10-15 | 50.66 | $50.61 | 100 |
| 2025-10-14 | 50.66 | $50.64 | 200 |
| 2025-10-13 | 50.66 | $50.59 | 3300 |
| 2025-10-10 | 50.66 | $50.58 | 400 |
| 2025-10-09 | 50.67 | $50.59 | 300 |
| 2025-10-08 | 50.67 | $50.59 | 100 |
| 2025-10-07 | 50.67 | $50.57 | 100 |
| 2025-10-06 | 50.67 | $50.58 | 700 |
| 2025-10-03 | 50.68 | $50.57 | 400 |
| 2025-10-02 | 50.68 | $50.55 | 141 |
| 2025-10-01 | 50.68 | $50.55 | 700 |
| 2025-09-30 | 50.68 | $50.78 | 3007 |
| 2025-09-29 | 50.67 | $50.78 | 107 |
| 2025-09-26 | 50.67 | $50.76 | 200 |
| 2025-09-25 | 50.67 | $50.75 | 108 |
| 2025-09-24 | 50.67 | $50.74 | 1700 |
| 2025-09-23 | 50.67 | $50.73 | 3100 |
| 2025-09-22 | 50.67 | $50.74 | 518 |
| 2025-09-19 | 50.68 | $50.73 | 1300 |
| 2025-09-18 | 50.67 | $50.72 | 3000 |
| 2025-09-17 | 50.67 | $50.63 | 130 |
| 2025-09-16 | 50.68 | $50.67 | 100 |
| 2025-09-15 | 50.68 | $50.66 | 133 |
| 2025-09-12 | 50.67 | $50.65 | 100 |
| 2025-09-11 | 50.67 | $50.64 | 1300 |
| 2025-09-10 | 50.67 | $50.63 | 300 |
| 2025-09-09 | 50.67 | $50.61 | 200 |
| 2025-09-08 | 50.66 | $50.62 | 2414 |
| 2025-09-05 | 50.66 | $50.61 | 3443 |
| 2025-09-04 | 50.65 | $50.62 | 600 |
| 2025-09-03 | 50.65 | $50.59 | 130 |
| 2025-09-02 | 50.64 | $50.58 | 237 |
| 2025-08-29 | 50.64 | $50.77 | 100 |
| 2025-08-28 | 50.62 | $50.79 | 719 |
| 2025-08-27 | 50.62 | $50.75 | 200 |
| 2025-08-26 | 50.61 | $50.75 | 105 |
| 2025-08-25 | 50.61 | $50.73 | 119 |
| 2025-08-22 | 50.61 | $50.75 | 100 |
| 2025-08-21 | 50.60 | $50.72 | 704 |
| 2025-08-20 | 50.59 | $50.70 | 100 |
| 2025-08-19 | 50.59 | $50.67 | 1200 |
| 2025-08-18 | 50.59 | $50.68 | 13503 |
| 2025-08-15 | 50.58 | $50.62 | 800 |
| 2025-08-14 | 50.58 | $50.61 | 316 |
| 2025-08-13 | 50.58 | $50.59 | 142 |
| 2025-08-12 | 50.57 | $50.60 | 4200 |
| 2025-08-11 | 50.57 | $50.54 | 306 |
| 2025-08-08 | 50.57 | $50.54 | 1519 |
| 2025-08-07 | 50.57 | $50.49 | 100 |
| 2025-08-06 | 50.57 | $50.51 | 100 |
| 2025-08-05 | 50.57 | $50.48 | 313 |
| 2025-08-04 | 50.57 | $50.47 | 536 |
| 2025-08-01 | 50.56 | $50.47 | 100 |
| 2025-07-31 | 50.56 | $50.65 | 100 |
| 2025-07-30 | 50.55 | $50.65 | 1100 |
| 2025-07-29 | 50.54 | $50.67 | 100 |
| 2025-07-28 | 50.54 | $50.69 | 300 |
| 2025-07-25 | 50.54 | $50.63 | 100 |
| 2025-07-24 | 50.54 | $50.63 | 600 |
| 2025-07-23 | 50.54 | $50.61 | 1325 |
| 2025-07-22 | 50.54 | $50.60 | 133 |
| 2025-07-21 | 50.53 | $50.59 | 2547 |
| 2025-07-18 | 50.53 | $50.57 | 100 |
| 2025-07-17 | 50.53 | $50.56 | 300 |
| 2025-07-16 | 50.53 | $50.54 | 2244 |
| 2025-07-15 | 50.53 | $50.51 | 715 |
| 2025-07-14 | 50.53 | $50.53 | 2500 |
| 2025-07-11 | 50.52 | $50.52 | 600 |
| 2025-07-10 | 50.52 | $50.50 | 500 |
| 2025-07-09 | 50.52 | $50.47 | 12100 |
| 2025-07-08 | 50.52 | $50.44 | 2800 |
| 2025-07-07 | 50.52 | $50.46 | 1000 |
| 2025-07-03 | 50.52 | $50.46 | 446 |
| 2025-07-02 | 50.52 | $50.44 | 600 |
| 2025-07-01 | 50.52 | $50.42 | 1600 |
| 2025-06-30 | 50.51 | $50.64 | 106 |
| 2025-06-27 | 50.51 | $50.61 | 200 |
| 2025-06-26 | 50.51 | $50.61 | 1748 |
| 2025-06-25 | 50.51 | $50.62 | 2126 |
| 2025-06-24 | 50.51 | $50.62 | 100 |
| 2025-06-23 | 50.50 | $50.57 | 114 |
| 2025-06-20 | 50.50 | $50.55 | 100 |
| 2025-06-18 | 50.50 | $50.53 | 100 |
| 2025-06-17 | 50.50 | $50.52 | 803 |
| 2025-06-16 | 50.50 | $50.51 | 1200 |
| 2025-06-13 | 50.50 | $50.51 | 100 |
| 2025-06-12 | 50.50 | $50.49 | 200 |
| 2025-06-11 | 50.50 | $50.49 | 223 |
| 2025-06-10 | 50.50 | $50.47 | 100 |
| 2025-06-09 | 50.49 | $50.46 | 903 |
| 2025-06-06 | 50.49 | $50.43 | 107 |
| 2025-06-05 | 50.49 | $50.42 | 249 |
| 2025-06-04 | 50.48 | $50.42 | 1800 |
| 2025-06-03 | 50.48 | $50.41 | 2300 |
| 2025-06-02 | 50.48 | $50.40 | 1300 |
| 2025-05-30 | 50.48 | $50.62 | 1843 |
| 2025-05-29 | 50.46 | $50.59 | 100 |
| 2025-05-28 | 50.46 | $50.57 | 1028 |
| 2025-05-27 | 50.46 | $50.54 | 2904 |
| 2025-05-23 | 50.46 | $50.58 | 700 |
| 2025-05-22 | 50.45 | $50.55 | 534 |
| 2025-05-21 | 50.45 | $50.52 | 100 |
| 2025-05-20 | 50.43 | $50.54 | 140 |
| 2025-05-19 | 50.42 | $50.52 | 137 |
| 2025-05-16 | 50.42 | $50.51 | 134 |
| 2025-05-15 | 50.41 | $50.47 | 5100 |
| 2025-05-14 | 50.40 | $50.46 | 200 |
| 2025-05-13 | 50.39 | $50.44 | 300 |
| 2025-05-12 | 50.38 | $50.42 | 238 |
| 2025-05-09 | 50.37 | $50.38 | 3411 |
| 2025-05-08 | 50.37 | $50.38 | 1600 |
| 2025-05-07 | 50.36 | $50.37 | 200 |
| 2025-05-06 | 50.36 | $50.38 | 1130 |
| 2025-05-05 | 50.36 | $50.33 | 3200 |
| 2025-05-02 | 50.37 | $50.34 | 100 |
| 2025-05-01 | 50.37 | $50.31 | 4800 |
| 2025-04-30 | 50.38 | $50.57 | 205 |
| 2025-04-29 | 50.36 | $50.53 | 147 |
| 2025-04-28 | 50.37 | $50.50 | 306 |
| 2025-04-25 | 50.38 | $50.49 | 100 |
| 2025-04-24 | 50.39 | $50.46 | 448 |
| 2025-04-23 | 50.41 | $50.24 | 3000 |
| 2025-04-22 | 50.43 | $50.39 | 209 |
| 2025-04-21 | 50.44 | $50.33 | 800 |
| 2025-04-17 | 50.46 | $50.36 | 100 |
| 2025-04-16 | 50.47 | $50.28 | 800 |
| 2025-04-15 | 50.49 | $50.29 | 100 |
| 2025-04-14 | 50.51 | $50.28 | 300 |
| 2025-04-11 | 50.53 | $50.26 | 100 |
| 2025-04-10 | 50.54 | $50.23 | 1509 |
| 2025-04-09 | 50.56 | $50.27 | 100 |
| 2025-04-08 | 50.58 | $50.34 | 149842 |
| 2025-04-07 | 50.59 | $50.40 | 800 |
| 2025-04-04 | 50.60 | $50.44 | 2900 |
| 2025-04-03 | 50.61 | $50.46 | 1335 |
| 2025-04-02 | 50.62 | $50.43 | 713 |
| 2025-04-01 | 50.63 | $50.29 | 8623 |
| 2025-03-31 | 50.64 | $50.72 | 629 |
| 2025-03-28 | 50.65 | $50.72 | 3228 |
| 2025-03-27 | 50.65 | $50.70 | — |
| 2025-03-26 | 50.66 | $50.69 | 300 |
| 2025-03-25 | 50.66 | $50.68 | 500 |
| 2025-03-24 | 50.66 | $50.62 | 800 |
| 2025-03-21 | 50.67 | $50.67 | 100 |
| 2025-03-20 | 50.68 | $50.65 | 604 |
| 2025-03-19 | 50.68 | $50.66 | 1324 |
| 2025-03-18 | 50.68 | $50.65 | 2338 |
| 2025-03-17 | 50.69 | $50.62 | 154621 |
| 2025-03-14 | 50.69 | $50.62 | 5312 |
| 2025-03-13 | 50.70 | $50.61 | 1700 |
| 2025-03-12 | 50.70 | $50.60 | 902 |
| 2025-03-11 | 50.70 | $50.64 | 3931 |
| 2025-03-10 | 50.70 | $50.61 | 10000 |
| 2025-03-07 | 50.71 | $50.62 | 100 |
| 2025-03-06 | 50.71 | $50.60 | 1227 |
| 2025-03-05 | 50.71 | $50.59 | 629 |
| 2025-03-04 | 50.71 | $50.62 | 916 |
| 2025-03-03 | 50.71 | $50.79 | 1200 |
| 2025-02-28 | 50.72 | $50.80 | 400 |
| 2025-02-27 | 50.72 | $50.76 | — |
| 2025-02-26 | 50.72 | $50.77 | 232 |
| 2025-02-25 | 50.72 | $50.77 | 700 |
| 2025-02-24 | 50.72 | $50.78 | 6000 |
| 2025-02-21 | 50.72 | $50.76 | 29100 |
| 2025-02-20 | 50.72 | $50.74 | — |
| 2025-02-19 | 50.72 | $50.73 | 2831 |
| 2025-02-18 | 50.72 | $50.71 | 3147 |
| 2025-02-14 | 50.72 | $50.72 | 513 |
| 2025-02-13 | 50.72 | $50.68 | 100 |
| 2025-02-12 | 50.72 | $50.67 | 1100 |
| 2025-02-11 | 50.72 | $50.68 | 700 |
| 2025-02-10 | 50.72 | $50.68 | 200 |
| 2025-02-07 | 50.72 | $50.65 | 1100 |
| 2025-02-06 | 50.71 | $50.68 | 2800 |
| 2025-02-05 | 50.71 | $50.65 | 200 |
| 2025-02-04 | 50.71 | $50.63 | 2200 |
| 2025-02-03 | 50.71 | $50.62 | 1300 |
| 2025-01-31 | 50.71 | $50.83 | 421 |
| 2025-01-30 | 50.70 | $50.80 | 102 |
| 2025-01-29 | 50.69 | $50.81 | 500 |
| 2025-01-28 | 50.67 | $50.76 | 600 |
| 2025-01-27 | 50.66 | $50.80 | 600 |
| 2025-01-24 | 50.65 | $50.77 | 800 |
| 2025-01-23 | 50.63 | $50.75 | 402 |
| 2025-01-22 | 50.62 | $50.75 | 245 |
| 2025-01-21 | 50.61 | $50.74 | 232 |
| 2025-01-17 | 50.60 | $50.68 | 4336 |
| 2025-01-16 | 50.59 | $50.70 | 100 |
| 2025-01-15 | 50.59 | $50.69 | 148 |
| 2025-01-14 | 50.60 | $50.67 | 2000 |
| 2025-01-13 | 50.60 | $50.66 | 444 |
| 2025-01-10 | 50.61 | $50.66 | 3620 |
| 2025-01-08 | 50.61 | $50.64 | 100 |
| 2025-01-07 | 50.62 | $50.63 | 1335 |
| 2025-01-06 | 50.63 | $50.62 | 500 |
| 2025-01-03 | 50.63 | $50.61 | 100 |
| 2025-01-02 | 50.64 | $50.60 | 200 |
| 2024-12-31 | 50.64 | $50.58 | 100 |
| 2024-12-30 | 50.65 | $50.58 | 1227 |
| 2024-12-27 | 50.66 | $50.56 | 100 |
| 2024-12-26 | 50.68 | $50.53 | 100 |
| 2024-12-24 | 50.70 | $50.53 | 100 |
| 2024-12-23 | 50.71 | $50.51 | 147 |
| 2024-12-20 | 50.73 | $50.54 | 1200 |
| 2024-12-19 | 50.74 | $50.48 | 938 |
| 2024-12-18 | 50.76 | $50.46 | 500 |
| 2024-12-17 | 50.78 | $50.48 | 1900 |
| 2024-12-16 | 50.79 | $50.80 | 116 |
| 2024-12-13 | 50.79 | $50.79 | 100 |
| 2024-12-12 | 50.79 | $50.78 | 1200 |
| 2024-12-11 | 50.79 | $50.78 | 100 |
| 2024-12-10 | 50.79 | $50.77 | 100 |
| 2024-12-09 | 50.78 | $50.76 | 100 |
| 2024-12-06 | 50.78 | $50.75 | 126 |
| 2024-12-05 | 50.78 | $50.72 | 2700 |
| 2024-12-04 | 50.78 | $50.73 | 1500 |
| 2024-12-03 | 50.78 | $50.71 | 2212 |
| 2024-12-02 | 50.78 | $50.69 | 800 |
| 2024-11-29 | 50.78 | $50.91 | 100 |
| 2024-11-27 | 50.78 | $50.88 | 800 |
| 2024-11-26 | 50.79 | $50.86 | 300 |
| 2024-11-25 | 50.79 | $50.86 | 600 |
| 2024-11-22 | 50.80 | $50.83 | 100 |
| 2024-11-21 | 50.80 | $50.81 | 145 |
| 2024-11-20 | 50.81 | $50.81 | 200 |
| 2024-11-19 | 50.82 | $50.80 | 100 |
| 2024-11-18 | 50.83 | $50.80 | 1813 |
| 2024-11-15 | 50.83 | $50.78 | 700 |
| 2024-11-14 | 50.84 | $50.76 | 3931 |
| 2024-11-13 | 50.85 | $50.75 | 100 |
| 2024-11-12 | 50.86 | $50.74 | 800 |
| 2024-11-11 | 50.87 | $50.72 | 100 |
| 2024-11-08 | 50.87 | $50.74 | 102 |
| 2024-11-07 | 50.88 | $50.72 | 100 |
| 2024-11-06 | 50.89 | $50.69 | 100 |
| 2024-11-05 | 50.89 | $50.70 | 2000 |
| 2024-11-04 | 50.90 | $50.69 | 200 |
| 2024-11-01 | 50.91 | $50.67 | 100 |
| 2024-10-31 | 50.92 | $51.01 | 200 |
| 2024-10-30 | 50.91 | $50.98 | 220 |
| 2024-10-29 | 50.90 | $50.98 | 300 |
| 2024-10-28 | 50.90 | $50.97 | 100 |
| 2024-10-25 | 50.91 | $50.97 | 145 |
| 2024-10-24 | 50.91 | $50.97 | — |
| 2024-10-23 | 50.92 | $50.94 | 2022 |
| 2024-10-22 | 50.92 | $50.94 | — |
| 2024-10-21 | 50.93 | $50.94 | 741 |
| 2024-10-18 | 50.93 | $50.95 | 100 |
| 2024-10-17 | 50.93 | $50.93 | 100 |
| 2024-10-16 | 50.94 | $50.92 | 100 |
| 2024-10-15 | 50.94 | $50.90 | 300 |
| 2024-10-14 | 50.94 | $50.88 | 100 |
| 2024-10-11 | 50.94 | $50.90 | 300 |
| 2024-10-10 | 50.94 | $50.88 | 100 |
| 2024-10-09 | 50.95 | $50.77 | 900 |
| 2024-10-08 | 50.95 | $50.81 | 1702 |
| 2024-10-07 | 50.96 | $50.84 | 1300 |
| 2024-10-04 | 50.96 | $50.84 | 100 |
| 2024-10-03 | 50.96 | $50.87 | 100 |
| 2024-10-02 | 50.96 | $50.86 | 400 |
| 2024-10-01 | 50.96 | $50.89 | 1020 |
| 2024-09-30 | 50.95 | $51.11 | 100 |
| 2024-09-27 | 50.95 | $51.09 | 100 |
| 2024-09-26 | 50.94 | $51.07 | 200 |
| 2024-09-25 | 50.94 | $51.05 | 1000 |
| 2024-09-24 | 50.94 | $51.05 | 2309 |
| 2024-09-23 | 50.94 | $50.99 | 900 |
| 2024-09-20 | 50.94 | $51.00 | 2400 |
| 2024-09-19 | 50.94 | $51.03 | 200 |
| 2024-09-18 | 50.93 | $50.94 | — |
| 2024-09-17 | 50.93 | $50.94 | 1200 |
| 2024-09-16 | 50.94 | $50.93 | 500 |
| 2024-09-13 | 50.94 | $50.93 | 601 |
| 2024-09-12 | 50.94 | $50.92 | 210 |
| 2024-09-11 | 50.94 | $50.91 | 217 |
| 2024-09-10 | 50.94 | $50.88 | 211 |
| 2024-09-09 | 50.94 | $50.86 | 1600 |
| 2024-09-06 | 50.94 | $50.85 | 2613 |
| 2024-09-05 | 50.94 | $50.85 | 200 |
| 2024-09-04 | 50.94 | $50.82 | 200 |
| 2024-09-03 | 50.94 | $50.79 | 200 |
| 2024-08-30 | 50.94 | $51.04 | 400 |
| 2024-08-29 | 50.93 | $51.04 | 6128 |
| 2024-08-28 | 50.92 | $51.01 | — |
| 2024-08-27 | 50.92 | $51.01 | 1328 |
| 2024-08-26 | 50.92 | $51.00 | 1700 |
| 2024-08-23 | 50.92 | $50.99 | 1820 |
| 2024-08-22 | 50.92 | $50.97 | 200 |
| 2024-08-21 | 50.92 | $50.96 | 1000 |
| 2024-08-20 | 50.92 | $50.94 | 100 |
| 2024-08-19 | 50.92 | $51.16 | 2200 |
| 2024-08-16 | 50.90 | $50.91 | 321 |
| 2024-08-15 | 50.90 | $50.89 | 5000 |
| 2024-08-14 | 50.91 | $50.90 | 213 |
| 2024-08-13 | 50.90 | $50.89 | 1500 |
| 2024-08-12 | 50.90 | $50.90 | 48006 |
| 2024-08-09 | 50.90 | $50.86 | 3600 |
| 2024-08-08 | 50.89 | $50.85 | 2400 |
| 2024-08-07 | 50.89 | $50.84 | 6100 |
| 2024-08-06 | 50.89 | $50.83 | 1000 |
| 2024-08-05 | 50.89 | $50.77 | 4245 |
| 2024-08-02 | 50.89 | $50.87 | 1300 |
| 2024-08-01 | 50.89 | $50.80 | 310 |
| 2024-07-31 | 50.88 | $51.03 | 1500 |
| 2024-07-30 | 50.87 | $51.01 | 4000 |
| 2024-07-29 | 50.86 | $50.99 | 107 |
| 2024-07-26 | 50.85 | $50.98 | 100 |
| 2024-07-25 | 50.85 | $50.97 | 1000 |
| 2024-07-24 | 50.85 | $50.95 | 823 |
| 2024-07-23 | 50.84 | $50.93 | 100 |
| 2024-07-22 | 50.84 | $50.92 | 210 |
| 2024-07-19 | 50.84 | $50.91 | 100 |
| 2024-07-18 | 50.84 | $50.90 | 1400 |
| 2024-07-17 | 50.84 | $50.82 | 1311 |
| 2024-07-16 | 50.84 | $50.82 | 1248 |
| 2024-07-15 | 50.84 | $50.85 | 100 |
| 2024-07-12 | 50.84 | $50.84 | 400 |
| 2024-07-11 | 50.84 | $50.85 | 100 |
| 2024-07-10 | 50.84 | $50.81 | 433 |
| 2024-07-09 | 50.84 | $50.80 | 545 |
| 2024-07-08 | 50.83 | $50.79 | 400 |
| 2024-07-05 | 50.83 | $50.78 | 313 |
| 2024-07-03 | 50.82 | $50.74 | 238 |
| 2024-07-02 | 50.82 | $50.73 | 846 |
| 2024-07-01 | 50.81 | $50.74 | 900 |
| 2024-06-28 | 50.82 | $50.93 | 1013 |
| 2024-06-27 | 50.82 | $50.92 | 2337 |
| 2024-06-26 | 50.81 | $50.89 | 600 |
| 2024-06-25 | 50.81 | $50.89 | 1100 |
| 2024-06-24 | 50.80 | $50.89 | 245 |
| 2024-06-21 | 50.80 | $50.88 | 1900 |
| 2024-06-20 | 50.80 | $50.88 | 900 |
| 2024-06-18 | 50.79 | $50.86 | 1400 |
| 2024-06-17 | 50.79 | $50.93 | 2406 |
| 2024-06-14 | 50.78 | $50.84 | 840 |
| 2024-06-13 | 50.78 | $50.89 | 1415 |
| 2024-06-12 | 50.77 | $50.80 | 100 |
| 2024-06-11 | 50.77 | $50.78 | 100 |
| 2024-06-10 | 50.76 | $50.76 | 600 |
| 2024-06-07 | 50.76 | $50.71 | 947 |
| 2024-06-06 | 50.76 | $50.74 | 2732 |
| 2024-06-05 | 50.75 | $50.66 | 300 |
| 2024-06-04 | 50.75 | $50.65 | 740329 |
| 2024-06-03 | 50.75 | $50.63 | 544 |
| 2024-05-31 | 50.75 | $50.87 | 207 |
| 2024-05-30 | 50.74 | $50.84 | 2800 |
| 2024-05-29 | 50.73 | $50.83 | 100 |
| 2024-05-28 | 50.73 | $50.82 | 200 |
| 2024-05-24 | 50.73 | $50.82 | 339 |
| 2024-05-23 | 50.73 | $50.82 | 200 |
| 2024-05-22 | 50.73 | $50.79 | 100 |
| 2024-05-21 | 50.73 | $50.79 | 101 |
| 2024-05-20 | 50.73 | $50.78 | 600 |
| 2024-05-17 | 50.73 | $50.77 | 100 |
| 2024-05-16 | 50.73 | $50.76 | — |
| 2024-05-15 | 50.73 | $50.76 | 100 |
| 2024-05-14 | 50.72 | $50.73 | 100 |
| 2024-05-13 | 50.72 | $50.71 | 310 |
| 2024-05-10 | 50.72 | $50.69 | 406 |
| 2024-05-09 | 50.73 | $50.70 | 623 |
| 2024-05-08 | 50.73 | $50.66 | 100 |
| 2024-05-07 | 50.73 | $50.65 | 200 |
| 2024-05-06 | 50.73 | $50.64 | 800 |
| 2024-05-03 | 50.74 | $50.63 | 400 |
| 2024-05-02 | 50.74 | $50.62 | 100 |
| 2024-05-01 | 50.74 | $50.61 | 400 |
| 2024-04-30 | 50.75 | $50.83 | 111 |
| 2024-04-29 | 50.74 | $50.81 | 500 |
| 2024-04-26 | 50.74 | $50.83 | 230 |
| 2024-04-25 | 50.74 | $50.80 | 113 |
| 2024-04-24 | 50.75 | $50.82 | 200 |
| 2024-04-23 | 50.75 | $50.80 | 111 |
| 2024-04-22 | 50.75 | $50.78 | 600 |
| 2024-04-19 | 50.75 | $50.78 | 1449 |
| 2024-04-18 | 50.76 | $50.69 | 447 |
| 2024-04-17 | 50.76 | $50.70 | 3443 |
| 2024-04-16 | 50.77 | $50.70 | 234 |
| 2024-04-15 | 50.77 | $50.74 | 400 |
| 2024-04-12 | 50.77 | $50.73 | 4506 |
| 2024-04-11 | 50.78 | $50.71 | 1100 |
| 2024-04-10 | 50.78 | $50.69 | 2409 |
| 2024-04-09 | 50.77 | $50.73 | 217 |
| 2024-04-08 | 50.77 | $50.71 | 2600 |
| 2024-04-05 | 50.77 | $50.71 | 445 |
| 2024-04-04 | 50.76 | $50.72 | 100 |
| 2024-04-03 | 50.76 | $50.70 | 1200 |
| 2024-04-02 | 50.75 | $50.72 | 700 |
| 2024-04-01 | 50.74 | $50.65 | 500 |
| 2024-03-28 | 50.74 | $50.91 | 135 |
| 2024-03-27 | 50.73 | $50.91 | 421 |
| 2024-03-26 | 50.73 | $50.88 | 400 |
| 2024-03-25 | 50.72 | $50.84 | 2332 |
| 2024-03-22 | 50.72 | $50.85 | — |
| 2024-03-21 | 50.71 | $50.84 | — |
| 2024-03-20 | 50.70 | $50.83 | 100 |
| 2024-03-19 | 50.69 | $50.79 | 100 |
| 2024-03-18 | 50.69 | $50.77 | 900 |
| 2024-03-15 | 50.69 | $50.77 | 600 |
| 2024-03-14 | 50.68 | $50.77 | 1200 |
| 2024-03-13 | 50.67 | $50.72 | 1503 |
| 2024-03-12 | 50.67 | $50.67 | 1400 |
| 2024-03-11 | 50.68 | $50.66 | 2100 |
| 2024-03-08 | 50.69 | $50.66 | 610 |
| 2024-03-07 | 50.69 | $50.62 | 100 |
| 2024-03-06 | 50.70 | $50.59 | 50538 |
| 2024-03-05 | 50.71 | $50.59 | 900 |
| 2024-03-04 | 50.72 | $50.57 | 100 |
| 2024-03-01 | 50.73 | $50.57 | 200 |
| 2024-02-29 | 50.74 | $50.79 | 100 |
| 2024-02-28 | 50.75 | $50.76 | — |
| 2024-02-27 | 50.75 | $50.75 | — |
| 2024-02-26 | 50.76 | $50.74 | 200 |
| 2024-02-23 | 50.77 | $50.73 | 100 |
| 2024-02-22 | 50.78 | $50.68 | 6708 |
| 2024-02-21 | 50.78 | $50.65 | 1428 |
| 2024-02-20 | 50.79 | $50.71 | 2943 |
| 2024-02-16 | 50.79 | $50.70 | — |
| 2024-02-15 | 50.80 | $50.67 | 300 |
| 2024-02-14 | 50.80 | $50.66 | 238 |
| 2024-02-13 | 50.81 | $50.65 | 39900 |
| 2024-02-12 | 50.81 | $50.84 | 2325 |
| 2024-02-09 | 50.81 | $50.79 | 525 |
| 2024-02-08 | 50.80 | $50.81 | 645 |
| 2024-02-07 | 50.79 | $50.78 | 300 |
| 2024-02-06 | 50.78 | $50.77 | 134 |
| 2024-02-05 | 50.78 | $50.74 | 215 |
| 2024-02-02 | 50.77 | $50.76 | 100 |
| 2024-02-01 | 50.76 | $50.78 | 500 |
| 2024-01-31 | 50.75 | $50.98 | 1100 |
| 2024-01-30 | 50.73 | $50.87 | 500 |
| 2024-01-29 | 50.72 | $50.88 | 600 |
| 2024-01-26 | 50.70 | $50.95 | 24514 |
| 2024-01-25 | 50.68 | $50.88 | 200 |
| 2024-01-24 | 50.66 | $50.80 | — |
| 2024-01-23 | 50.64 | $50.78 | — |
| 2024-01-22 | 50.63 | $50.79 | 100 |
| 2024-01-19 | 50.61 | $50.79 | 603 |
| 2024-01-18 | 50.59 | $50.77 | 100 |
| 2024-01-17 | 50.57 | $50.75 | 100 |
| 2024-01-16 | 50.57 | $50.73 | 700 |
| 2024-01-12 | 50.56 | $50.76 | 5603 |
| 2024-01-11 | 50.56 | $50.66 | 300 |
| 2024-01-10 | 50.56 | $50.61 | 100 |
| 2024-01-09 | 50.55 | $50.64 | 100 |
| 2024-01-08 | 50.55 | $50.63 | 509 |
| 2024-01-05 | 50.54 | $50.62 | 100 |
| 2024-01-04 | 50.54 | $50.58 | 100 |
| 2024-01-03 | 50.54 | $50.57 | 542 |
| 2024-01-02 | 50.54 | $50.56 | — |
| 2023-12-29 | 50.53 | $50.55 | 100 |
| 2023-12-28 | 50.54 | $50.55 | 100 |
| 2023-12-27 | 50.55 | $50.52 | 200 |
| 2023-12-26 | 50.56 | $50.51 | 100 |
| 2023-12-22 | 50.57 | $50.49 | 100 |
| 2023-12-21 | 50.58 | $50.45 | 430 |
| 2023-12-20 | 50.59 | $50.44 | 300 |
| 2023-12-19 | 50.60 | $50.42 | 200 |
| 2023-12-18 | 50.62 | $50.41 | 216 |
| 2023-12-15 | 50.63 | $50.62 | 900 |
| 2023-12-14 | 50.63 | $50.67 | 3434 |
| 2023-12-13 | 50.63 | $50.63 | 2024 |
| 2023-12-12 | 50.63 | $50.65 | 3028 |
| 2023-12-11 | 50.63 | $50.51 | 4400 |
| 2023-12-08 | 50.63 | $50.53 | 141 |
| 2023-12-07 | 50.63 | $50.53 | 600 |
| 2023-12-06 | 50.63 | $50.58 | 100 |
| 2023-12-05 | 50.63 | $50.58 | 400 |
| 2023-12-04 | 50.63 | $50.53 | 200 |
| 2023-12-01 | 50.63 | $50.45 | 1820 |
| 2023-11-30 | 50.64 | $50.77 | 100 |
| 2023-11-29 | 50.63 | $50.72 | 100 |
| 2023-11-28 | 50.63 | $50.65 | 1341 |
| 2023-11-27 | 50.64 | $50.68 | 326 |
| 2023-11-24 | 50.64 | $50.74 | 300 |
| 2023-11-22 | 50.64 | $50.74 | 100 |
| 2023-11-21 | 50.64 | $50.65 | 2400 |
| 2023-11-20 | 50.65 | $50.66 | 400 |
| 2023-11-17 | 50.65 | $50.69 | 100 |
| 2023-11-16 | 50.65 | $50.68 | 100 |
| 2023-11-15 | 50.65 | $50.63 | 500 |
| 2023-11-14 | 50.66 | $50.63 | 415 |
| 2023-11-13 | 50.66 | $50.56 | 608 |
| 2023-11-10 | 50.67 | $50.58 | 3025 |
| 2023-11-09 | 50.67 | $50.59 | 2500 |
| 2023-11-08 | 50.68 | $50.56 | 110 |
| 2023-11-07 | 50.68 | $50.56 | 1412 |
| 2023-11-06 | 50.69 | $50.56 | 100 |
| 2023-11-03 | 50.69 | $50.57 | 441 |
| 2023-11-02 | 50.69 | $50.54 | 100 |
| 2023-11-01 | 50.69 | $50.54 | 439 |
| 2023-10-31 | 50.69 | $50.78 | — |
| 2023-10-30 | 50.69 | $50.78 | 400 |
| 2023-10-27 | 50.67 | $50.76 | 122 |
| 2023-10-26 | 50.68 | $50.74 | 100 |
| 2023-10-25 | 50.68 | $50.73 | 500 |
| 2023-10-24 | 50.68 | $50.77 | 206 |
| 2023-10-23 | 50.69 | $50.73 | 1435 |
| 2023-10-20 | 50.69 | $50.76 | 800 |
| 2023-10-19 | 50.69 | $50.72 | 202 |
| 2023-10-18 | 50.69 | $50.70 | 100 |
| 2023-10-17 | 50.70 | $50.69 | 100 |
| 2023-10-16 | 50.70 | $50.69 | 4600 |
| 2023-10-13 | 50.70 | $50.70 | 1331 |
| 2023-10-12 | 50.70 | $50.68 | 2700 |
| 2023-10-11 | 50.70 | $50.65 | 400 |
| 2023-10-10 | 50.70 | $50.66 | 103 |
| 2023-10-09 | 50.70 | $50.62 | 4 |
| 2023-10-06 | 50.70 | $50.57 | 210 |
| 2023-10-05 | 50.70 | $50.60 | 611 |
| 2023-10-04 | 50.71 | $50.56 | 8521 |
| 2023-10-03 | 50.71 | $50.59 | 5033 |
| 2023-10-02 | 50.71 | $50.53 | 1000 |
| 2023-09-29 | 50.71 | $50.82 | 200 |
| 2023-09-28 | 50.71 | $50.82 | 513 |
| 2023-09-27 | 50.71 | $50.80 | 1200 |
| 2023-09-26 | 50.71 | $50.83 | 2600 |
| 2023-09-25 | 50.70 | $50.82 | 5500 |
| 2023-09-22 | 50.70 | $50.79 | 440 |
| 2023-09-21 | 50.70 | $50.76 | — |
| 2023-09-20 | 50.70 | $50.74 | 100 |
| 2023-09-19 | 50.70 | $50.72 | 100 |
| 2023-09-18 | 50.70 | $50.72 | 400 |
| 2023-09-15 | 50.70 | $50.71 | 100 |
| 2023-09-14 | 50.70 | $50.70 | — |
| 2023-09-13 | 50.70 | $50.69 | 1500 |
| 2023-09-12 | 50.70 | $50.65 | 100 |
| 2023-09-11 | 50.70 | $50.65 | 800 |
| 2023-09-08 | 50.70 | $50.59 | 3500 |
| 2023-09-07 | 50.70 | $50.61 | 3100 |
| 2023-09-06 | 50.70 | $50.58 | 2500 |
| 2023-09-05 | 50.70 | $50.58 | 449 |
| 2023-09-01 | 50.70 | $50.57 | 928 |
| 2023-08-31 | 50.70 | $50.82 | 3400 |
| 2023-08-30 | 50.68 | $50.78 | — |
| 2023-08-29 | 50.67 | $50.81 | 4026 |
| 2023-08-28 | 50.65 | $50.79 | 600 |
| 2023-08-25 | 50.65 | $50.78 | 100 |
| 2023-08-24 | 50.65 | $50.74 | 100 |
| 2023-08-23 | 50.65 | $50.74 | 317 |
| 2023-08-22 | 50.64 | $50.73 | 900 |
| 2023-08-21 | 50.63 | $50.73 | 500 |
| 2023-08-18 | 50.63 | $50.71 | 432 |
| 2023-08-17 | 50.62 | $50.71 | 207 |
| 2023-08-16 | 50.62 | $50.69 | 1526 |
| 2023-08-15 | 50.61 | $50.68 | 1108 |
| 2023-08-14 | 50.60 | $50.66 | 822 |
| 2023-08-11 | 50.60 | $50.63 | 200 |
| 2023-08-10 | 50.59 | $50.62 | 100 |
| 2023-08-09 | 50.58 | $50.60 | 800 |
| 2023-08-08 | 50.58 | $50.57 | 100 |
| 2023-08-07 | 50.57 | $50.60 | 3300 |
| 2023-08-04 | 50.57 | $50.54 | 506 |
| 2023-08-03 | 50.56 | $50.52 | 200 |
| 2023-08-02 | 50.56 | $50.51 | 600 |
| 2023-08-01 | 50.55 | $50.51 | 1400 |
| 2023-07-31 | 50.55 | $50.74 | 1000 |
| 2023-07-28 | 50.54 | $50.72 | 100 |
| 2023-07-27 | 50.53 | $50.69 | 100 |
| 2023-07-26 | 50.53 | $50.64 | 1504 |
| 2023-07-25 | 50.52 | $50.62 | 240 |
| 2023-07-24 | 50.52 | $50.62 | 1110 |
| 2023-07-21 | 50.51 | $50.62 | 7402 |
| 2023-07-20 | 50.51 | $50.58 | 1500 |
| 2023-07-19 | 50.50 | $50.54 | 446 |
| 2023-07-18 | 50.50 | $50.53 | 331 |
| 2023-07-17 | 50.49 | $50.53 | 2100 |
| 2023-07-14 | 50.49 | $50.51 | — |
| 2023-07-13 | 50.49 | $50.50 | 2200 |
| 2023-07-12 | 50.48 | $50.46 | 901 |
| 2023-07-11 | 50.48 | $50.46 | 2200 |
| 2023-07-10 | 50.47 | $50.46 | 13541 |
| 2023-07-07 | 50.47 | $50.46 | 7000 |
| 2023-07-06 | 50.46 | $50.43 | 1340 |
| 2023-07-05 | 50.45 | $50.41 | 1608 |
| 2023-07-03 | 50.45 | $50.39 | 2940 |
| 2023-06-30 | 50.44 | $50.61 | 113 |
| 2023-06-29 | 50.42 | $50.59 | 39523 |
| 2023-06-28 | 50.42 | $50.56 | 4006 |
| 2023-06-27 | 50.42 | $50.54 | — |
| 2023-06-26 | 50.42 | $50.54 | 323 |
| 2023-06-23 | 50.42 | $50.52 | 2600 |
| 2023-06-22 | 50.42 | $50.50 | 501 |
| 2023-06-21 | 50.41 | $50.48 | 900 |
| 2023-06-20 | 50.41 | $50.48 | 3433 |
| 2023-06-16 | 50.41 | $50.46 | — |
| 2023-06-15 | 50.41 | $50.45 | 903 |
| 2023-06-14 | 50.40 | $50.41 | 100 |
| 2023-06-13 | 50.40 | $50.40 | — |
| 2023-06-12 | 50.40 | $50.37 | 800 |
| 2023-06-09 | 50.40 | $50.35 | — |
| 2023-06-08 | 50.40 | $50.35 | 146 |
| 2023-06-07 | 50.40 | $50.32 | 112 |
| 2023-06-06 | 50.40 | $50.31 | — |
| 2023-06-05 | 50.40 | $50.30 | 100 |
| 2023-06-02 | 50.40 | $50.27 | 100 |
| 2023-06-01 | 50.40 | $50.27 | 1905 |
| 2023-05-31 | 50.40 | $50.54 | 200 |
| 2023-05-30 | 50.39 | $50.53 | 1200 |
| 2023-05-26 | 50.37 | $50.51 | 1000 |
| 2023-05-25 | 50.37 | $50.53 | 2630 |
| 2023-05-24 | 50.38 | $50.47 | — |
| 2023-05-23 | 50.38 | $50.46 | 300 |
| 2023-05-22 | 50.38 | $50.44 | — |
| 2023-05-19 | 50.39 | $50.42 | — |
| 2023-05-18 | 50.39 | $50.43 | 115 |
| 2023-05-17 | 50.39 | $50.41 | 200 |
| 2023-05-16 | 50.39 | $50.39 | 300 |
| 2023-05-15 | 50.40 | $50.39 | 200 |
| 2023-05-12 | 50.40 | $50.35 | 1001 |
| 2023-05-11 | 50.40 | $50.37 | 1200 |
| 2023-05-10 | 50.40 | $50.33 | 2043 |
| 2023-05-09 | 50.40 | $50.32 | — |
| 2023-05-08 | 50.40 | $50.29 | — |
| 2023-05-05 | 50.40 | $50.30 | 100 |
| 2023-05-04 | 50.40 | $50.28 | 2000 |
| 2023-05-03 | 50.40 | $50.29 | 1527 |
| 2023-05-02 | 50.40 | $50.24 | — |
| 2023-05-01 | 50.40 | $50.23 | 100 |
| 2023-04-28 | 50.40 | $50.55 | 3000 |
| 2023-04-27 | 50.38 | $50.54 | 213 |
| 2023-04-26 | 50.37 | $50.56 | 300 |
| 2023-04-25 | 50.35 | $50.52 | 200 |
| 2023-04-24 | 50.33 | $50.50 | — |
| 2023-04-21 | 50.31 | $50.47 | — |
| 2023-04-20 | 50.30 | $50.48 | 1000 |
| 2023-04-19 | 50.29 | $50.45 | 100 |
| 2023-04-18 | 50.28 | $50.44 | 500 |
| 2023-04-17 | 50.26 | $50.40 | 100 |
| 2023-04-14 | 50.25 | $50.37 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
50.59
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.27
Average
50.61
Maximum
51.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.59 | $50.65 | 2100 |
| 2026-07-30 | 50.58 | $50.59 | 2848 |
| 2026-07-29 | 50.58 | $50.65 | 3931 |
| 2026-07-28 | 50.58 | $50.61 | 2700 |
| 2026-07-27 | 50.57 | $50.59 | 2045 |
| 2026-07-24 | 50.57 | $50.60 | 1213 |
| 2026-07-23 | 50.57 | $50.60 | 1522 |
| 2026-07-22 | 50.56 | $50.59 | 200 |
| 2026-07-21 | 50.56 | $50.57 | 2000 |
| 2026-07-20 | 50.56 | $50.56 | 3700 |
| 2026-07-17 | 50.56 | $50.59 | 6600 |
| 2026-07-16 | 50.56 | $50.55 | 2013 |
| 2026-07-15 | 50.56 | $50.55 | 2000 |
| 2026-07-14 | 50.56 | $50.55 | 1335 |
| 2026-07-13 | 50.56 | $50.52 | 8900 |
| 2026-07-10 | 50.56 | $50.50 | 2223 |
| 2026-07-09 | 50.57 | $50.49 | 10221 |
| 2026-07-08 | 50.58 | $50.48 | 18300 |
| 2026-07-07 | 50.59 | $50.49 | 6007 |
| 2026-07-06 | 50.60 | $50.70 | 20600 |
| 2026-07-02 | 50.59 | $50.66 | 5400 |
| 2026-07-01 | 50.58 | $50.64 | 1901 |
| 2026-06-30 | 50.58 | $50.63 | 1122 |
| 2026-06-29 | 50.57 | $50.64 | 6515 |
| 2026-06-26 | 50.56 | $50.63 | 4528 |
| 2026-06-25 | 50.55 | $50.60 | 1900 |
| 2026-06-24 | 50.55 | $50.59 | 1600 |
| 2026-06-23 | 50.55 | $50.60 | 1035 |
| 2026-06-22 | 50.54 | $50.60 | 3425 |
| 2026-06-18 | 50.53 | $50.61 | 3223 |
| 2026-06-17 | 50.53 | $50.53 | 1200 |
| 2026-06-16 | 50.53 | $50.56 | 1500 |
| 2026-06-15 | 50.52 | $50.56 | 400 |
| 2026-06-12 | 50.52 | $50.54 | 2626 |
| 2026-06-11 | 50.52 | $50.56 | 3400 |
| 2026-06-10 | 50.51 | $50.52 | 4519 |
| 2026-06-09 | 50.51 | $50.48 | 1500 |
| 2026-06-08 | 50.51 | $50.53 | 3506 |
| 2026-06-05 | 50.51 | $50.43 | 438 |
| 2026-06-04 | 50.52 | $50.49 | 2433 |
| 2026-06-03 | 50.52 | $50.62 | 814 |
| 2026-06-02 | 50.51 | $50.63 | 6126 |
| 2026-06-01 | 50.50 | $50.63 | 3000 |
| 2026-05-29 | 50.49 | $50.64 | 4019 |
| 2026-05-28 | 50.47 | $50.61 | 4229 |
| 2026-05-27 | 50.46 | $50.60 | 1316 |
| 2026-05-26 | 50.44 | $50.56 | 18323 |
| 2026-05-22 | 50.43 | $50.52 | 300 |
| 2026-05-21 | 50.42 | $50.52 | 1829 |
| 2026-05-20 | 50.41 | $50.50 | 500 |
| 2026-05-19 | 50.40 | $50.46 | 221 |
| 2026-05-18 | 50.39 | $50.49 | 2400 |
| 2026-05-15 | 50.38 | $50.45 | 3924 |
| 2026-05-14 | 50.37 | $50.47 | 2200 |
| 2026-05-13 | 50.36 | $50.42 | 10200 |
| 2026-05-12 | 50.36 | $50.36 | 2200 |
| 2026-05-11 | 50.36 | $50.35 | 1903 |
| 2026-05-08 | 50.36 | $50.35 | 3641 |
| 2026-05-07 | 50.36 | $50.27 | 3238 |
| 2026-05-06 | 50.37 | $50.29 | 1200 |
| 2026-05-05 | 50.37 | $50.45 | 1021 |
| 2026-05-04 | 50.37 | $50.43 | 1300 |
| 2026-05-01 | 50.36 | $50.44 | 130 |
| 2026-04-30 | 50.35 | $50.45 | 6723 |
| 2026-04-29 | 50.34 | $50.41 | 5000 |
| 2026-04-28 | 50.33 | $50.42 | 124 |
| 2026-04-27 | 50.33 | $50.40 | 200 |
| 2026-04-24 | 50.32 | $50.40 | 4700 |
| 2026-04-23 | 50.31 | $50.36 | 100 |
| 2026-04-22 | 50.30 | $50.34 | 600 |
| 2026-04-21 | 50.30 | $50.30 | 100 |
| 2026-04-20 | 50.30 | $50.33 | 3210 |
| 2026-04-17 | 50.30 | $50.33 | 829 |
| 2026-04-16 | 50.29 | $50.29 | 1743 |
| 2026-04-15 | 50.29 | $50.27 | 7021 |
| 2026-04-14 | 50.30 | $50.27 | 332 |
| 2026-04-13 | 50.30 | $50.26 | 621 |
| 2026-04-10 | 50.30 | $50.24 | 1400 |
| 2026-04-09 | 50.31 | $50.21 | 4702 |
| 2026-04-08 | 50.32 | $50.19 | 1239 |
| 2026-04-07 | 50.33 | $50.18 | 2133 |
| 2026-04-06 | 50.35 | $50.40 | 402 |
| 2026-04-02 | 50.34 | $50.40 | 1621 |
| 2026-04-01 | 50.34 | $50.37 | 1700 |
| 2026-03-31 | 50.33 | $50.37 | 2200 |
| 2026-03-30 | 50.33 | $50.32 | 7945 |
| 2026-03-27 | 50.33 | $50.35 | 700 |
| 2026-03-26 | 50.33 | $50.32 | 500 |
| 2026-03-25 | 50.33 | $50.35 | 100 |
| 2026-03-24 | 50.33 | $50.33 | 2947 |
| 2026-03-23 | 50.33 | $50.38 | 5204 |
| 2026-03-20 | 50.32 | $50.28 | 2800 |
| 2026-03-19 | 50.33 | $50.31 | 200 |
| 2026-03-18 | 50.33 | $50.28 | 400 |
| 2026-03-17 | 50.33 | $50.31 | 1143 |
| 2026-03-16 | 50.34 | $50.28 | 1500 |
| 2026-03-13 | 50.34 | $50.25 | 3809 |
| 2026-03-12 | 50.35 | $50.23 | 300 |
| 2026-03-11 | 50.37 | $50.22 | 3837 |
| 2026-03-10 | 50.38 | $50.29 | 1004 |
| 2026-03-09 | 50.39 | $50.28 | 202 |
| 2026-03-06 | 50.40 | $50.26 | 2120 |
| 2026-03-05 | 50.42 | $50.20 | 646 |
| 2026-03-04 | 50.44 | $50.44 | 2308 |
| 2026-03-03 | 50.44 | $50.45 | 200 |
| 2026-03-02 | 50.44 | $50.47 | 844 |
| 2026-02-27 | 50.44 | $50.47 | 200 |
| 2026-02-26 | 50.43 | $50.43 | 323 |
| 2026-02-25 | 50.43 | $50.45 | 800 |
| 2026-02-24 | 50.43 | $50.43 | 136 |
| 2026-02-23 | 50.43 | $50.41 | 646 |
| 2026-02-20 | 50.43 | $50.42 | 2500 |
| 2026-02-19 | 50.43 | $50.42 | 6909 |
| 2026-02-18 | 50.44 | $50.39 | 139 |
| 2026-02-17 | 50.44 | $50.45 | 1307 |
| 2026-02-13 | 50.44 | $50.46 | 600 |
| 2026-02-12 | 50.44 | $50.35 | 112 |
| 2026-02-11 | 50.45 | $50.35 | 424 |
| 2026-02-10 | 50.46 | $50.37 | 2627 |
| 2026-02-09 | 50.47 | $50.38 | 2602 |
| 2026-02-06 | 50.48 | $50.36 | 400 |
| 2026-02-05 | 50.49 | $50.34 | 700 |
| 2026-02-04 | 50.50 | $50.60 | 2100 |
| 2026-02-03 | 50.49 | $50.58 | 3200 |
| 2026-02-02 | 50.48 | $50.59 | 8914 |
| 2026-01-30 | 50.47 | $50.56 | 9021 |
| 2026-01-29 | 50.46 | $50.55 | 900 |
| 2026-01-28 | 50.45 | $50.54 | 643 |
| 2026-01-27 | 50.45 | $50.54 | 800 |
| 2026-01-26 | 50.44 | $50.53 | 100 |
| 2026-01-23 | 50.43 | $50.52 | 100 |
| 2026-01-22 | 50.42 | $50.49 | 213 |
| 2026-01-21 | 50.41 | $50.49 | 300 |
| 2026-01-20 | 50.40 | $50.51 | 1909 |
| 2026-01-16 | 50.39 | $50.46 | 1300 |
| 2026-01-15 | 50.38 | $50.44 | 100 |
| 2026-01-14 | 50.37 | $50.44 | 143 |
| 2026-01-13 | 50.37 | $50.41 | 5241 |
| 2026-01-12 | 50.36 | $50.43 | 3700 |
| 2026-01-09 | 50.36 | $50.40 | 520 |
| 2026-01-08 | 50.35 | $50.38 | 1447 |
| 2026-01-07 | 50.35 | $50.37 | 200 |
| 2026-01-06 | 50.35 | $50.34 | 800 |
| 2026-01-05 | 50.35 | $50.37 | 1610 |
| 2026-01-02 | 50.34 | $50.35 | 138 |
| 2025-12-31 | 50.34 | $50.32 | 215 |
| 2025-12-30 | 50.35 | $50.32 | 240 |
| 2025-12-29 | 50.35 | $50.32 | 600 |
| 2025-12-26 | 50.35 | $50.31 | 507 |
| 2025-12-24 | 50.36 | $50.30 | 300 |
| 2025-12-23 | 50.36 | $50.29 | 2925 |
| 2025-12-22 | 50.37 | $50.28 | 110 |
| 2025-12-19 | 50.38 | $50.25 | 1700 |
| 2025-12-18 | 50.39 | $50.27 | 3719 |
| 2025-12-17 | 50.41 | $50.23 | 1102 |
| 2025-12-16 | 50.43 | $50.23 | 611 |
| 2025-12-15 | 50.45 | $50.44 | 1600 |
| 2025-12-12 | 50.45 | $50.42 | 700 |
| 2025-12-11 | 50.45 | $50.42 | 200 |
| 2025-12-10 | 50.45 | $50.41 | 2700 |
| 2025-12-09 | 50.46 | $50.39 | 900 |
| 2025-12-08 | 50.46 | $50.37 | 1200 |
| 2025-12-05 | 50.47 | $50.37 | 432 |
| 2025-12-04 | 50.49 | $50.35 | 149 |
| 2025-12-03 | 50.50 | $50.41 | 1400 |
| 2025-12-02 | 50.51 | $50.39 | 3836 |
| 2025-12-01 | 50.52 | $50.38 | 285300 |
| 2025-11-28 | 50.54 | $50.60 | 102 |
| 2025-11-26 | 50.53 | $50.59 | 2245 |
| 2025-11-25 | 50.52 | $50.55 | 4800 |
| 2025-11-24 | 50.52 | $50.53 | 2629 |
| 2025-11-21 | 50.52 | $50.56 | 118 |
| 2025-11-20 | 50.51 | $50.50 | 600 |
| 2025-11-19 | 50.52 | $50.49 | 1100 |
| 2025-11-18 | 50.52 | $50.48 | 1432 |
| 2025-11-17 | 50.52 | $50.45 | 2320 |
| 2025-11-14 | 50.53 | $50.46 | 2200 |
| 2025-11-13 | 50.54 | $50.44 | 1530 |
| 2025-11-12 | 50.55 | $50.45 | 137 |
| 2025-11-11 | 50.56 | $50.45 | 100 |
| 2025-11-10 | 50.57 | $50.44 | 1608 |
| 2025-11-07 | 50.58 | $50.43 | 900 |
| 2025-11-06 | 50.60 | $50.35 | 5200 |
| 2025-11-05 | 50.63 | $50.32 | 61600 |
| 2025-11-04 | 50.66 | $50.55 | 502 |
| 2025-11-03 | 50.67 | $50.53 | 300709 |
| 2025-10-31 | 50.68 | $50.75 | 418 |
| 2025-10-30 | 50.68 | $50.73 | 619 |
| 2025-10-29 | 50.67 | $50.72 | 100 |
| 2025-10-28 | 50.67 | $50.73 | 705 |
| 2025-10-27 | 50.66 | $50.73 | 1112 |
| 2025-10-24 | 50.65 | $50.71 | 300 |
| 2025-10-23 | 50.65 | $50.68 | 2127 |
| 2025-10-22 | 50.64 | $50.67 | 100 |
| 2025-10-21 | 50.64 | $50.68 | 2400 |
| 2025-10-20 | 50.64 | $50.68 | 706 |
| 2025-10-17 | 50.63 | $50.66 | 100 |
| 2025-10-16 | 50.63 | $50.63 | 140 |
| 2025-10-15 | 50.63 | $50.61 | 100 |
| 2025-10-14 | 50.63 | $50.64 | 200 |
| 2025-10-13 | 50.63 | $50.59 | 3300 |
| 2025-10-10 | 50.64 | $50.58 | 400 |
| 2025-10-09 | 50.64 | $50.59 | 300 |
| 2025-10-08 | 50.65 | $50.59 | 100 |
| 2025-10-07 | 50.65 | $50.57 | 100 |
| 2025-10-06 | 50.66 | $50.58 | 700 |
| 2025-10-03 | 50.67 | $50.57 | 400 |
| 2025-10-02 | 50.68 | $50.55 | 141 |
| 2025-10-01 | 50.69 | $50.55 | 700 |
| 2025-09-30 | 50.71 | $50.78 | 3007 |
| 2025-09-29 | 50.70 | $50.78 | 107 |
| 2025-09-26 | 50.69 | $50.76 | 200 |
| 2025-09-25 | 50.69 | $50.75 | 108 |
| 2025-09-24 | 50.68 | $50.74 | 1700 |
| 2025-09-23 | 50.67 | $50.73 | 3100 |
| 2025-09-22 | 50.67 | $50.74 | 518 |
| 2025-09-19 | 50.66 | $50.73 | 1300 |
| 2025-09-18 | 50.65 | $50.72 | 3000 |
| 2025-09-17 | 50.65 | $50.63 | 130 |
| 2025-09-16 | 50.65 | $50.67 | 100 |
| 2025-09-15 | 50.65 | $50.66 | 133 |
| 2025-09-12 | 50.64 | $50.65 | 100 |
| 2025-09-11 | 50.64 | $50.64 | 1300 |
| 2025-09-10 | 50.64 | $50.63 | 300 |
| 2025-09-09 | 50.65 | $50.61 | 200 |
| 2025-09-08 | 50.65 | $50.62 | 2414 |
| 2025-09-05 | 50.65 | $50.61 | 3443 |
| 2025-09-04 | 50.66 | $50.62 | 600 |
| 2025-09-03 | 50.66 | $50.59 | 130 |
| 2025-09-02 | 50.67 | $50.58 | 237 |
| 2025-08-29 | 50.68 | $50.77 | 100 |
| 2025-08-28 | 50.67 | $50.79 | 719 |
| 2025-08-27 | 50.65 | $50.75 | 200 |
| 2025-08-26 | 50.64 | $50.75 | 105 |
| 2025-08-25 | 50.63 | $50.73 | 119 |
| 2025-08-22 | 50.62 | $50.75 | 100 |
| 2025-08-21 | 50.61 | $50.72 | 704 |
| 2025-08-20 | 50.60 | $50.70 | 100 |
| 2025-08-19 | 50.59 | $50.67 | 1200 |
| 2025-08-18 | 50.58 | $50.68 | 13503 |
| 2025-08-15 | 50.57 | $50.62 | 800 |
| 2025-08-14 | 50.56 | $50.61 | 316 |
| 2025-08-13 | 50.56 | $50.59 | 142 |
| 2025-08-12 | 50.55 | $50.60 | 4200 |
| 2025-08-11 | 50.55 | $50.54 | 306 |
| 2025-08-08 | 50.55 | $50.54 | 1519 |
| 2025-08-07 | 50.55 | $50.49 | 100 |
| 2025-08-06 | 50.56 | $50.51 | 100 |
| 2025-08-05 | 50.56 | $50.48 | 313 |
| 2025-08-04 | 50.57 | $50.47 | 536 |
| 2025-08-01 | 50.58 | $50.47 | 100 |
| 2025-07-31 | 50.59 | $50.65 | 100 |
| 2025-07-30 | 50.59 | $50.65 | 1100 |
| 2025-07-29 | 50.58 | $50.67 | 100 |
| 2025-07-28 | 50.57 | $50.69 | 300 |
| 2025-07-25 | 50.56 | $50.63 | 100 |
| 2025-07-24 | 50.55 | $50.63 | 600 |
| 2025-07-23 | 50.54 | $50.61 | 1325 |
| 2025-07-22 | 50.53 | $50.60 | 133 |
| 2025-07-21 | 50.53 | $50.59 | 2547 |
| 2025-07-18 | 50.52 | $50.57 | 100 |
| 2025-07-17 | 50.52 | $50.56 | 300 |
| 2025-07-16 | 50.51 | $50.54 | 2244 |
| 2025-07-15 | 50.51 | $50.51 | 715 |
| 2025-07-14 | 50.51 | $50.53 | 2500 |
| 2025-07-11 | 50.51 | $50.52 | 600 |
| 2025-07-10 | 50.50 | $50.50 | 500 |
| 2025-07-09 | 50.50 | $50.47 | 12100 |
| 2025-07-08 | 50.51 | $50.44 | 2800 |
| 2025-07-07 | 50.52 | $50.46 | 1000 |
| 2025-07-03 | 50.52 | $50.46 | 446 |
| 2025-07-02 | 50.53 | $50.44 | 600 |
| 2025-07-01 | 50.54 | $50.42 | 1600 |
| 2025-06-30 | 50.55 | $50.64 | 106 |
| 2025-06-27 | 50.54 | $50.61 | 200 |
| 2025-06-26 | 50.53 | $50.61 | 1748 |
| 2025-06-25 | 50.52 | $50.62 | 2126 |
| 2025-06-24 | 50.51 | $50.62 | 100 |
| 2025-06-23 | 50.50 | $50.57 | 114 |
| 2025-06-20 | 50.50 | $50.55 | 100 |
| 2025-06-18 | 50.49 | $50.53 | 100 |
| 2025-06-17 | 50.48 | $50.52 | 803 |
| 2025-06-16 | 50.48 | $50.51 | 1200 |
| 2025-06-13 | 50.48 | $50.51 | 100 |
| 2025-06-12 | 50.47 | $50.49 | 200 |
| 2025-06-11 | 50.47 | $50.49 | 223 |
| 2025-06-10 | 50.47 | $50.47 | 100 |
| 2025-06-09 | 50.47 | $50.46 | 903 |
| 2025-06-06 | 50.47 | $50.43 | 107 |
| 2025-06-05 | 50.48 | $50.42 | 249 |
| 2025-06-04 | 50.48 | $50.42 | 1800 |
| 2025-06-03 | 50.49 | $50.41 | 2300 |
| 2025-06-02 | 50.50 | $50.40 | 1300 |
| 2025-05-30 | 50.51 | $50.62 | 1843 |
| 2025-05-29 | 50.50 | $50.59 | 100 |
| 2025-05-28 | 50.49 | $50.57 | 1028 |
| 2025-05-27 | 50.48 | $50.54 | 2904 |
| 2025-05-23 | 50.47 | $50.58 | 700 |
| 2025-05-22 | 50.46 | $50.55 | 534 |
| 2025-05-21 | 50.45 | $50.52 | 100 |
| 2025-05-20 | 50.44 | $50.54 | 140 |
| 2025-05-19 | 50.43 | $50.52 | 137 |
| 2025-05-16 | 50.43 | $50.51 | 134 |
| 2025-05-15 | 50.42 | $50.47 | 5100 |
| 2025-05-14 | 50.41 | $50.46 | 200 |
| 2025-05-13 | 50.41 | $50.44 | 300 |
| 2025-05-12 | 50.40 | $50.42 | 238 |
| 2025-05-09 | 50.40 | $50.38 | 3411 |
| 2025-05-08 | 50.40 | $50.38 | 1600 |
| 2025-05-07 | 50.40 | $50.37 | 200 |
| 2025-05-06 | 50.41 | $50.38 | 1130 |
| 2025-05-05 | 50.41 | $50.33 | 3200 |
| 2025-05-02 | 50.42 | $50.34 | 100 |
| 2025-05-01 | 50.43 | $50.31 | 4800 |
| 2025-04-30 | 50.44 | $50.57 | 205 |
| 2025-04-29 | 50.43 | $50.53 | 147 |
| 2025-04-28 | 50.42 | $50.50 | 306 |
| 2025-04-25 | 50.41 | $50.49 | 100 |
| 2025-04-24 | 50.40 | $50.46 | 448 |
| 2025-04-23 | 50.39 | $50.24 | 3000 |
| 2025-04-22 | 50.41 | $50.39 | 209 |
| 2025-04-21 | 50.41 | $50.33 | 800 |
| 2025-04-17 | 50.42 | $50.36 | 100 |
| 2025-04-16 | 50.42 | $50.28 | 800 |
| 2025-04-15 | 50.44 | $50.29 | 100 |
| 2025-04-14 | 50.45 | $50.28 | 300 |
| 2025-04-11 | 50.47 | $50.26 | 100 |
| 2025-04-10 | 50.49 | $50.23 | 1509 |
| 2025-04-09 | 50.52 | $50.27 | 100 |
| 2025-04-08 | 50.55 | $50.34 | 149842 |
| 2025-04-07 | 50.57 | $50.40 | 800 |
| 2025-04-04 | 50.59 | $50.44 | 2900 |
| 2025-04-03 | 50.60 | $50.46 | 1335 |
| 2025-04-02 | 50.62 | $50.43 | 713 |
| 2025-04-01 | 50.64 | $50.29 | 8623 |
| 2025-03-31 | 50.67 | $50.72 | 629 |
| 2025-03-28 | 50.67 | $50.72 | 3228 |
| 2025-03-27 | 50.67 | $50.70 | — |
| 2025-03-26 | 50.66 | $50.69 | 300 |
| 2025-03-25 | 50.66 | $50.68 | 500 |
| 2025-03-24 | 50.66 | $50.62 | 800 |
| 2025-03-21 | 50.66 | $50.67 | 100 |
| 2025-03-20 | 50.66 | $50.65 | 604 |
| 2025-03-19 | 50.66 | $50.66 | 1324 |
| 2025-03-18 | 50.66 | $50.65 | 2338 |
| 2025-03-17 | 50.66 | $50.62 | 154621 |
| 2025-03-14 | 50.66 | $50.62 | 5312 |
| 2025-03-13 | 50.67 | $50.61 | 1700 |
| 2025-03-12 | 50.68 | $50.60 | 902 |
| 2025-03-11 | 50.68 | $50.64 | 3931 |
| 2025-03-10 | 50.69 | $50.61 | 10000 |
| 2025-03-07 | 50.70 | $50.62 | 100 |
| 2025-03-06 | 50.70 | $50.60 | 1227 |
| 2025-03-05 | 50.72 | $50.59 | 629 |
| 2025-03-04 | 50.73 | $50.62 | 916 |
| 2025-03-03 | 50.74 | $50.79 | 1200 |
| 2025-02-28 | 50.74 | $50.80 | 400 |
| 2025-02-27 | 50.73 | $50.76 | — |
| 2025-02-26 | 50.73 | $50.77 | 232 |
| 2025-02-25 | 50.72 | $50.77 | 700 |
| 2025-02-24 | 50.72 | $50.78 | 6000 |
| 2025-02-21 | 50.71 | $50.76 | 29100 |
| 2025-02-20 | 50.70 | $50.74 | — |
| 2025-02-19 | 50.70 | $50.73 | 2831 |
| 2025-02-18 | 50.70 | $50.71 | 3147 |
| 2025-02-14 | 50.69 | $50.72 | 513 |
| 2025-02-13 | 50.69 | $50.68 | 100 |
| 2025-02-12 | 50.69 | $50.67 | 1100 |
| 2025-02-11 | 50.69 | $50.68 | 700 |
| 2025-02-10 | 50.70 | $50.68 | 200 |
| 2025-02-07 | 50.70 | $50.65 | 1100 |
| 2025-02-06 | 50.70 | $50.68 | 2800 |
| 2025-02-05 | 50.71 | $50.65 | 200 |
| 2025-02-04 | 50.71 | $50.63 | 2200 |
| 2025-02-03 | 50.72 | $50.62 | 1300 |
| 2025-01-31 | 50.73 | $50.83 | 421 |
| 2025-01-30 | 50.72 | $50.80 | 102 |
| 2025-01-29 | 50.71 | $50.81 | 500 |
| 2025-01-28 | 50.70 | $50.76 | 600 |
| 2025-01-27 | 50.69 | $50.80 | 600 |
| 2025-01-24 | 50.68 | $50.77 | 800 |
| 2025-01-23 | 50.67 | $50.75 | 402 |
| 2025-01-22 | 50.67 | $50.75 | 245 |
| 2025-01-21 | 50.66 | $50.74 | 232 |
| 2025-01-17 | 50.65 | $50.68 | 4336 |
| 2025-01-16 | 50.65 | $50.70 | 100 |
| 2025-01-15 | 50.64 | $50.69 | 148 |
| 2025-01-14 | 50.64 | $50.67 | 2000 |
| 2025-01-13 | 50.63 | $50.66 | 444 |
| 2025-01-10 | 50.63 | $50.66 | 3620 |
| 2025-01-08 | 50.63 | $50.64 | 100 |
| 2025-01-07 | 50.62 | $50.63 | 1335 |
| 2025-01-06 | 50.62 | $50.62 | 500 |
| 2025-01-03 | 50.62 | $50.61 | 100 |
| 2025-01-02 | 50.62 | $50.60 | 200 |
| 2024-12-31 | 50.63 | $50.58 | 100 |
| 2024-12-30 | 50.63 | $50.58 | 1227 |
| 2024-12-27 | 50.64 | $50.56 | 100 |
| 2024-12-26 | 50.65 | $50.53 | 100 |
| 2024-12-24 | 50.66 | $50.53 | 100 |
| 2024-12-23 | 50.67 | $50.51 | 147 |
| 2024-12-20 | 50.69 | $50.54 | 1200 |
| 2024-12-19 | 50.70 | $50.48 | 938 |
| 2024-12-18 | 50.73 | $50.46 | 500 |
| 2024-12-17 | 50.76 | $50.48 | 1900 |
| 2024-12-16 | 50.79 | $50.80 | 116 |
| 2024-12-13 | 50.78 | $50.79 | 100 |
| 2024-12-12 | 50.78 | $50.78 | 1200 |
| 2024-12-11 | 50.78 | $50.78 | 100 |
| 2024-12-10 | 50.78 | $50.77 | 100 |
| 2024-12-09 | 50.79 | $50.76 | 100 |
| 2024-12-06 | 50.79 | $50.75 | 126 |
| 2024-12-05 | 50.79 | $50.72 | 2700 |
| 2024-12-04 | 50.80 | $50.73 | 1500 |
| 2024-12-03 | 50.81 | $50.71 | 2212 |
| 2024-12-02 | 50.82 | $50.69 | 800 |
| 2024-11-29 | 50.83 | $50.91 | 100 |
| 2024-11-27 | 50.82 | $50.88 | 800 |
| 2024-11-26 | 50.82 | $50.86 | 300 |
| 2024-11-25 | 50.81 | $50.86 | 600 |
| 2024-11-22 | 50.81 | $50.83 | 100 |
| 2024-11-21 | 50.81 | $50.81 | 145 |
| 2024-11-20 | 50.80 | $50.81 | 200 |
| 2024-11-19 | 50.80 | $50.80 | 100 |
| 2024-11-18 | 50.80 | $50.80 | 1813 |
| 2024-11-15 | 50.80 | $50.78 | 700 |
| 2024-11-14 | 50.81 | $50.76 | 3931 |
| 2024-11-13 | 50.81 | $50.75 | 100 |
| 2024-11-12 | 50.82 | $50.74 | 800 |
| 2024-11-11 | 50.83 | $50.72 | 100 |
| 2024-11-08 | 50.84 | $50.74 | 102 |
| 2024-11-07 | 50.85 | $50.72 | 100 |
| 2024-11-06 | 50.86 | $50.69 | 100 |
| 2024-11-05 | 50.88 | $50.70 | 2000 |
| 2024-11-04 | 50.90 | $50.69 | 200 |
| 2024-11-01 | 50.92 | $50.67 | 100 |
| 2024-10-31 | 50.95 | $51.01 | 200 |
| 2024-10-30 | 50.94 | $50.98 | 220 |
| 2024-10-29 | 50.94 | $50.98 | 300 |
| 2024-10-28 | 50.93 | $50.97 | 100 |
| 2024-10-25 | 50.93 | $50.97 | 145 |
| 2024-10-24 | 50.93 | $50.97 | — |
| 2024-10-23 | 50.92 | $50.94 | 2022 |
| 2024-10-22 | 50.92 | $50.94 | — |
| 2024-10-21 | 50.92 | $50.94 | 741 |
| 2024-10-18 | 50.91 | $50.95 | 100 |
| 2024-10-17 | 50.91 | $50.93 | 100 |
| 2024-10-16 | 50.91 | $50.92 | 100 |
| 2024-10-15 | 50.91 | $50.90 | 300 |
| 2024-10-14 | 50.91 | $50.88 | 100 |
| 2024-10-11 | 50.91 | $50.90 | 300 |
| 2024-10-10 | 50.91 | $50.88 | 100 |
| 2024-10-09 | 50.91 | $50.77 | 900 |
| 2024-10-08 | 50.93 | $50.81 | 1702 |
| 2024-10-07 | 50.94 | $50.84 | 1300 |
| 2024-10-04 | 50.95 | $50.84 | 100 |
| 2024-10-03 | 50.96 | $50.87 | 100 |
| 2024-10-02 | 50.97 | $50.86 | 400 |
| 2024-10-01 | 50.99 | $50.89 | 1020 |
| 2024-09-30 | 51.00 | $51.11 | 100 |
| 2024-09-27 | 50.98 | $51.09 | 100 |
| 2024-09-26 | 50.97 | $51.07 | 200 |
| 2024-09-25 | 50.96 | $51.05 | 1000 |
| 2024-09-24 | 50.95 | $51.05 | 2309 |
| 2024-09-23 | 50.94 | $50.99 | 900 |
| 2024-09-20 | 50.94 | $51.00 | 2400 |
| 2024-09-19 | 50.93 | $51.03 | 200 |
| 2024-09-18 | 50.92 | $50.94 | — |
| 2024-09-17 | 50.92 | $50.94 | 1200 |
| 2024-09-16 | 50.92 | $50.93 | 500 |
| 2024-09-13 | 50.91 | $50.93 | 601 |
| 2024-09-12 | 50.91 | $50.92 | 210 |
| 2024-09-11 | 50.91 | $50.91 | 217 |
| 2024-09-10 | 50.91 | $50.88 | 211 |
| 2024-09-09 | 50.92 | $50.86 | 1600 |
| 2024-09-06 | 50.92 | $50.85 | 2613 |
| 2024-09-05 | 50.93 | $50.85 | 200 |
| 2024-09-04 | 50.94 | $50.82 | 200 |
| 2024-09-03 | 50.95 | $50.79 | 200 |
| 2024-08-30 | 50.97 | $51.04 | 400 |
| 2024-08-29 | 50.96 | $51.04 | 6128 |
| 2024-08-28 | 50.95 | $51.01 | — |
| 2024-08-27 | 50.94 | $51.01 | 1328 |
| 2024-08-26 | 50.94 | $51.00 | 1700 |
| 2024-08-23 | 50.93 | $50.99 | 1820 |
| 2024-08-22 | 50.92 | $50.97 | 200 |
| 2024-08-21 | 50.92 | $50.96 | 1000 |
| 2024-08-20 | 50.91 | $50.94 | 100 |
| 2024-08-19 | 50.91 | $51.16 | 2200 |
| 2024-08-16 | 50.88 | $50.91 | 321 |
| 2024-08-15 | 50.88 | $50.89 | 5000 |
| 2024-08-14 | 50.88 | $50.90 | 213 |
| 2024-08-13 | 50.88 | $50.89 | 1500 |
| 2024-08-12 | 50.88 | $50.90 | 48006 |
| 2024-08-09 | 50.87 | $50.86 | 3600 |
| 2024-08-08 | 50.88 | $50.85 | 2400 |
| 2024-08-07 | 50.88 | $50.84 | 6100 |
| 2024-08-06 | 50.88 | $50.83 | 1000 |
| 2024-08-05 | 50.89 | $50.77 | 4245 |
| 2024-08-02 | 50.90 | $50.87 | 1300 |
| 2024-08-01 | 50.90 | $50.80 | 310 |
| 2024-07-31 | 50.92 | $51.03 | 1500 |
| 2024-07-30 | 50.90 | $51.01 | 4000 |
| 2024-07-29 | 50.89 | $50.99 | 107 |
| 2024-07-26 | 50.88 | $50.98 | 100 |
| 2024-07-25 | 50.87 | $50.97 | 1000 |
| 2024-07-24 | 50.86 | $50.95 | 823 |
| 2024-07-23 | 50.85 | $50.93 | 100 |
| 2024-07-22 | 50.84 | $50.92 | 210 |
| 2024-07-19 | 50.84 | $50.91 | 100 |
| 2024-07-18 | 50.83 | $50.90 | 1400 |
| 2024-07-17 | 50.82 | $50.82 | 1311 |
| 2024-07-16 | 50.82 | $50.82 | 1248 |
| 2024-07-15 | 50.82 | $50.85 | 100 |
| 2024-07-12 | 50.82 | $50.84 | 400 |
| 2024-07-11 | 50.82 | $50.85 | 100 |
| 2024-07-10 | 50.81 | $50.81 | 433 |
| 2024-07-09 | 50.81 | $50.80 | 545 |
| 2024-07-08 | 50.81 | $50.79 | 400 |
| 2024-07-05 | 50.82 | $50.78 | 313 |
| 2024-07-03 | 50.82 | $50.74 | 238 |
| 2024-07-02 | 50.83 | $50.73 | 846 |
| 2024-07-01 | 50.84 | $50.74 | 900 |
| 2024-06-28 | 50.85 | $50.93 | 1013 |
| 2024-06-27 | 50.84 | $50.92 | 2337 |
| 2024-06-26 | 50.83 | $50.89 | 600 |
| 2024-06-25 | 50.83 | $50.89 | 1100 |
| 2024-06-24 | 50.82 | $50.89 | 245 |
| 2024-06-21 | 50.81 | $50.88 | 1900 |
| 2024-06-20 | 50.80 | $50.88 | 900 |
| 2024-06-18 | 50.80 | $50.86 | 1400 |
| 2024-06-17 | 50.79 | $50.93 | 2406 |
| 2024-06-14 | 50.77 | $50.84 | 840 |
| 2024-06-13 | 50.77 | $50.89 | 1415 |
| 2024-06-12 | 50.75 | $50.80 | 100 |
| 2024-06-11 | 50.75 | $50.78 | 100 |
| 2024-06-10 | 50.75 | $50.76 | 600 |
| 2024-06-07 | 50.74 | $50.71 | 947 |
| 2024-06-06 | 50.75 | $50.74 | 2732 |
| 2024-06-05 | 50.75 | $50.66 | 300 |
| 2024-06-04 | 50.76 | $50.65 | 740329 |
| 2024-06-03 | 50.77 | $50.63 | 544 |
| 2024-05-31 | 50.78 | $50.87 | 207 |
| 2024-05-30 | 50.77 | $50.84 | 2800 |
| 2024-05-29 | 50.77 | $50.83 | 100 |
| 2024-05-28 | 50.76 | $50.82 | 200 |
| 2024-05-24 | 50.76 | $50.82 | 339 |
| 2024-05-23 | 50.75 | $50.82 | 200 |
| 2024-05-22 | 50.74 | $50.79 | 100 |
| 2024-05-21 | 50.74 | $50.79 | 101 |
| 2024-05-20 | 50.73 | $50.78 | 600 |
| 2024-05-17 | 50.72 | $50.77 | 100 |
| 2024-05-16 | 50.72 | $50.76 | — |
| 2024-05-15 | 50.72 | $50.76 | 100 |
| 2024-05-14 | 50.71 | $50.73 | 100 |
| 2024-05-13 | 50.71 | $50.71 | 310 |
| 2024-05-10 | 50.71 | $50.69 | 406 |
| 2024-05-09 | 50.71 | $50.70 | 623 |
| 2024-05-08 | 50.71 | $50.66 | 100 |
| 2024-05-07 | 50.72 | $50.65 | 200 |
| 2024-05-06 | 50.72 | $50.64 | 800 |
| 2024-05-03 | 50.73 | $50.63 | 400 |
| 2024-05-02 | 50.74 | $50.62 | 100 |
| 2024-05-01 | 50.76 | $50.61 | 400 |
| 2024-04-30 | 50.77 | $50.83 | 111 |
| 2024-04-29 | 50.77 | $50.81 | 500 |
| 2024-04-26 | 50.76 | $50.83 | 230 |
| 2024-04-25 | 50.76 | $50.80 | 113 |
| 2024-04-24 | 50.75 | $50.82 | 200 |
| 2024-04-23 | 50.74 | $50.80 | 111 |
| 2024-04-22 | 50.74 | $50.78 | 600 |
| 2024-04-19 | 50.73 | $50.78 | 1449 |
| 2024-04-18 | 50.73 | $50.69 | 447 |
| 2024-04-17 | 50.73 | $50.70 | 3443 |
| 2024-04-16 | 50.74 | $50.70 | 234 |
| 2024-04-15 | 50.74 | $50.74 | 400 |
| 2024-04-12 | 50.74 | $50.73 | 4506 |
| 2024-04-11 | 50.74 | $50.71 | 1100 |
| 2024-04-10 | 50.74 | $50.69 | 2409 |
| 2024-04-09 | 50.75 | $50.73 | 217 |
| 2024-04-08 | 50.75 | $50.71 | 2600 |
| 2024-04-05 | 50.76 | $50.71 | 445 |
| 2024-04-04 | 50.76 | $50.72 | 100 |
| 2024-04-03 | 50.77 | $50.70 | 1200 |
| 2024-04-02 | 50.77 | $50.72 | 700 |
| 2024-04-01 | 50.78 | $50.65 | 500 |
| 2024-03-28 | 50.79 | $50.91 | 135 |
| 2024-03-27 | 50.78 | $50.91 | 421 |
| 2024-03-26 | 50.77 | $50.88 | 400 |
| 2024-03-25 | 50.75 | $50.84 | 2332 |
| 2024-03-22 | 50.75 | $50.85 | — |
| 2024-03-21 | 50.73 | $50.84 | — |
| 2024-03-20 | 50.72 | $50.83 | 100 |
| 2024-03-19 | 50.71 | $50.79 | 100 |
| 2024-03-18 | 50.70 | $50.77 | 900 |
| 2024-03-15 | 50.70 | $50.77 | 600 |
| 2024-03-14 | 50.69 | $50.77 | 1200 |
| 2024-03-13 | 50.68 | $50.72 | 1503 |
| 2024-03-12 | 50.68 | $50.67 | 1400 |
| 2024-03-11 | 50.68 | $50.66 | 2100 |
| 2024-03-08 | 50.68 | $50.66 | 610 |
| 2024-03-07 | 50.68 | $50.62 | 100 |
| 2024-03-06 | 50.69 | $50.59 | 50538 |
| 2024-03-05 | 50.70 | $50.59 | 900 |
| 2024-03-04 | 50.71 | $50.57 | 100 |
| 2024-03-01 | 50.72 | $50.57 | 200 |
| 2024-02-29 | 50.74 | $50.79 | 100 |
| 2024-02-28 | 50.74 | $50.76 | — |
| 2024-02-27 | 50.73 | $50.75 | — |
| 2024-02-26 | 50.73 | $50.74 | 200 |
| 2024-02-23 | 50.73 | $50.73 | 100 |
| 2024-02-22 | 50.73 | $50.68 | 6708 |
| 2024-02-21 | 50.73 | $50.65 | 1428 |
| 2024-02-20 | 50.74 | $50.71 | 2943 |
| 2024-02-16 | 50.75 | $50.70 | — |
| 2024-02-15 | 50.75 | $50.67 | 300 |
| 2024-02-14 | 50.76 | $50.66 | 238 |
| 2024-02-13 | 50.77 | $50.65 | 39900 |
| 2024-02-12 | 50.78 | $50.84 | 2325 |
| 2024-02-09 | 50.78 | $50.79 | 525 |
| 2024-02-08 | 50.78 | $50.81 | 645 |
| 2024-02-07 | 50.77 | $50.78 | 300 |
| 2024-02-06 | 50.77 | $50.77 | 134 |
| 2024-02-05 | 50.77 | $50.74 | 215 |
| 2024-02-02 | 50.78 | $50.76 | 100 |
| 2024-02-01 | 50.78 | $50.78 | 500 |
| 2024-01-31 | 50.78 | $50.98 | 1100 |
| 2024-01-30 | 50.76 | $50.87 | 500 |
| 2024-01-29 | 50.74 | $50.88 | 600 |
| 2024-01-26 | 50.73 | $50.95 | 24514 |
| 2024-01-25 | 50.71 | $50.88 | 200 |
| 2024-01-24 | 50.69 | $50.80 | — |
| 2024-01-23 | 50.68 | $50.78 | — |
| 2024-01-22 | 50.67 | $50.79 | 100 |
| 2024-01-19 | 50.65 | $50.79 | 603 |
| 2024-01-18 | 50.64 | $50.77 | 100 |
| 2024-01-17 | 50.63 | $50.75 | 100 |
| 2024-01-16 | 50.61 | $50.73 | 700 |
| 2024-01-12 | 50.60 | $50.76 | 5603 |
| 2024-01-11 | 50.58 | $50.66 | 300 |
| 2024-01-10 | 50.58 | $50.61 | 100 |
| 2024-01-09 | 50.57 | $50.64 | 100 |
| 2024-01-08 | 50.56 | $50.63 | 509 |
| 2024-01-05 | 50.56 | $50.62 | 100 |
| 2024-01-04 | 50.55 | $50.58 | 100 |
| 2024-01-03 | 50.55 | $50.57 | 542 |
| 2024-01-02 | 50.55 | $50.56 | — |
| 2023-12-29 | 50.54 | $50.55 | 100 |
| 2023-12-28 | 50.54 | $50.55 | 100 |
| 2023-12-27 | 50.54 | $50.52 | 200 |
| 2023-12-26 | 50.55 | $50.51 | 100 |
| 2023-12-22 | 50.55 | $50.49 | 100 |
| 2023-12-21 | 50.56 | $50.45 | 430 |
| 2023-12-20 | 50.57 | $50.44 | 300 |
| 2023-12-19 | 50.58 | $50.42 | 200 |
| 2023-12-18 | 50.60 | $50.41 | 216 |
| 2023-12-15 | 50.62 | $50.62 | 900 |
| 2023-12-14 | 50.62 | $50.67 | 3434 |
| 2023-12-13 | 50.61 | $50.63 | 2024 |
| 2023-12-12 | 50.61 | $50.65 | 3028 |
| 2023-12-11 | 50.60 | $50.51 | 4400 |
| 2023-12-08 | 50.61 | $50.53 | 141 |
| 2023-12-07 | 50.62 | $50.53 | 600 |
| 2023-12-06 | 50.63 | $50.58 | 100 |
| 2023-12-05 | 50.64 | $50.58 | 400 |
| 2023-12-04 | 50.64 | $50.53 | 200 |
| 2023-12-01 | 50.65 | $50.45 | 1820 |
| 2023-11-30 | 50.68 | $50.77 | 100 |
| 2023-11-29 | 50.67 | $50.72 | 100 |
| 2023-11-28 | 50.66 | $50.65 | 1341 |
| 2023-11-27 | 50.66 | $50.68 | 326 |
| 2023-11-24 | 50.66 | $50.74 | 300 |
| 2023-11-22 | 50.65 | $50.74 | 100 |
| 2023-11-21 | 50.64 | $50.65 | 2400 |
| 2023-11-20 | 50.64 | $50.66 | 400 |
| 2023-11-17 | 50.64 | $50.69 | 100 |
| 2023-11-16 | 50.63 | $50.68 | 100 |
| 2023-11-15 | 50.63 | $50.63 | 500 |
| 2023-11-14 | 50.63 | $50.63 | 415 |
| 2023-11-13 | 50.63 | $50.56 | 608 |
| 2023-11-10 | 50.64 | $50.58 | 3025 |
| 2023-11-09 | 50.64 | $50.59 | 2500 |
| 2023-11-08 | 50.65 | $50.56 | 110 |
| 2023-11-07 | 50.66 | $50.56 | 1412 |
| 2023-11-06 | 50.67 | $50.56 | 100 |
| 2023-11-03 | 50.68 | $50.57 | 441 |
| 2023-11-02 | 50.69 | $50.54 | 100 |
| 2023-11-01 | 50.71 | $50.54 | 439 |
| 2023-10-31 | 50.72 | $50.78 | — |
| 2023-10-30 | 50.72 | $50.78 | 400 |
| 2023-10-27 | 50.71 | $50.76 | 122 |
| 2023-10-26 | 50.71 | $50.74 | 100 |
| 2023-10-25 | 50.70 | $50.73 | 500 |
| 2023-10-24 | 50.70 | $50.77 | 206 |
| 2023-10-23 | 50.69 | $50.73 | 1435 |
| 2023-10-20 | 50.69 | $50.76 | 800 |
| 2023-10-19 | 50.68 | $50.72 | 202 |
| 2023-10-18 | 50.68 | $50.70 | 100 |
| 2023-10-17 | 50.68 | $50.69 | 100 |
| 2023-10-16 | 50.68 | $50.69 | 4600 |
| 2023-10-13 | 50.67 | $50.70 | 1331 |
| 2023-10-12 | 50.67 | $50.68 | 2700 |
| 2023-10-11 | 50.67 | $50.65 | 400 |
| 2023-10-10 | 50.67 | $50.66 | 103 |
| 2023-10-09 | 50.67 | $50.62 | 4 |
| 2023-10-06 | 50.68 | $50.57 | 210 |
| 2023-10-05 | 50.69 | $50.60 | 611 |
| 2023-10-04 | 50.70 | $50.56 | 8521 |
| 2023-10-03 | 50.71 | $50.59 | 5033 |
| 2023-10-02 | 50.73 | $50.53 | 1000 |
| 2023-09-29 | 50.75 | $50.82 | 200 |
| 2023-09-28 | 50.74 | $50.82 | 513 |
| 2023-09-27 | 50.73 | $50.80 | 1200 |
| 2023-09-26 | 50.72 | $50.83 | 2600 |
| 2023-09-25 | 50.71 | $50.82 | 5500 |
| 2023-09-22 | 50.70 | $50.79 | 440 |
| 2023-09-21 | 50.69 | $50.76 | — |
| 2023-09-20 | 50.69 | $50.74 | 100 |
| 2023-09-19 | 50.68 | $50.72 | 100 |
| 2023-09-18 | 50.68 | $50.72 | 400 |
| 2023-09-15 | 50.67 | $50.71 | 100 |
| 2023-09-14 | 50.67 | $50.70 | — |
| 2023-09-13 | 50.66 | $50.69 | 1500 |
| 2023-09-12 | 50.66 | $50.65 | 100 |
| 2023-09-11 | 50.66 | $50.65 | 800 |
| 2023-09-08 | 50.66 | $50.59 | 3500 |
| 2023-09-07 | 50.67 | $50.61 | 3100 |
| 2023-09-06 | 50.68 | $50.58 | 2500 |
| 2023-09-05 | 50.69 | $50.58 | 449 |
| 2023-09-01 | 50.70 | $50.57 | 928 |
| 2023-08-31 | 50.71 | $50.82 | 3400 |
| 2023-08-30 | 50.70 | $50.78 | — |
| 2023-08-29 | 50.70 | $50.81 | 4026 |
| 2023-08-28 | 50.68 | $50.79 | 600 |
| 2023-08-25 | 50.67 | $50.78 | 100 |
| 2023-08-24 | 50.66 | $50.74 | 100 |
| 2023-08-23 | 50.65 | $50.74 | 317 |
| 2023-08-22 | 50.64 | $50.73 | 900 |
| 2023-08-21 | 50.63 | $50.73 | 500 |
| 2023-08-18 | 50.62 | $50.71 | 432 |
| 2023-08-17 | 50.62 | $50.71 | 207 |
| 2023-08-16 | 50.61 | $50.69 | 1526 |
| 2023-08-15 | 50.60 | $50.68 | 1108 |
| 2023-08-14 | 50.59 | $50.66 | 822 |
| 2023-08-11 | 50.58 | $50.63 | 200 |
| 2023-08-10 | 50.58 | $50.62 | 100 |
| 2023-08-09 | 50.57 | $50.60 | 800 |
| 2023-08-08 | 50.57 | $50.57 | 100 |
| 2023-08-07 | 50.57 | $50.60 | 3300 |
| 2023-08-04 | 50.56 | $50.54 | 506 |
| 2023-08-03 | 50.57 | $50.52 | 200 |
| 2023-08-02 | 50.57 | $50.51 | 600 |
| 2023-08-01 | 50.58 | $50.51 | 1400 |
| 2023-07-31 | 50.59 | $50.74 | 1000 |
| 2023-07-28 | 50.57 | $50.72 | 100 |
| 2023-07-27 | 50.55 | $50.69 | 100 |
| 2023-07-26 | 50.54 | $50.64 | 1504 |
| 2023-07-25 | 50.53 | $50.62 | 240 |
| 2023-07-24 | 50.52 | $50.62 | 1110 |
| 2023-07-21 | 50.51 | $50.62 | 7402 |
| 2023-07-20 | 50.50 | $50.58 | 1500 |
| 2023-07-19 | 50.49 | $50.54 | 446 |
| 2023-07-18 | 50.48 | $50.53 | 331 |
| 2023-07-17 | 50.48 | $50.53 | 2100 |
| 2023-07-14 | 50.47 | $50.51 | — |
| 2023-07-13 | 50.47 | $50.50 | 2200 |
| 2023-07-12 | 50.46 | $50.46 | 901 |
| 2023-07-11 | 50.46 | $50.46 | 2200 |
| 2023-07-10 | 50.46 | $50.46 | 13541 |
| 2023-07-07 | 50.47 | $50.46 | 7000 |
| 2023-07-06 | 50.47 | $50.43 | 1340 |
| 2023-07-05 | 50.47 | $50.41 | 1608 |
| 2023-07-03 | 50.48 | $50.39 | 2940 |
| 2023-06-30 | 50.49 | $50.61 | 113 |
| 2023-06-29 | 50.47 | $50.59 | 39523 |
| 2023-06-28 | 50.46 | $50.56 | 4006 |
| 2023-06-27 | 50.45 | $50.54 | — |
| 2023-06-26 | 50.44 | $50.54 | 323 |
| 2023-06-23 | 50.43 | $50.52 | 2600 |
| 2023-06-22 | 50.42 | $50.50 | 501 |
| 2023-06-21 | 50.41 | $50.48 | 900 |
| 2023-06-20 | 50.40 | $50.48 | 3433 |
| 2023-06-16 | 50.40 | $50.46 | — |
| 2023-06-15 | 50.39 | $50.45 | 903 |
| 2023-06-14 | 50.38 | $50.41 | 100 |
| 2023-06-13 | 50.38 | $50.40 | — |
| 2023-06-12 | 50.38 | $50.37 | 800 |
| 2023-06-09 | 50.38 | $50.35 | — |
| 2023-06-08 | 50.38 | $50.35 | 146 |
| 2023-06-07 | 50.38 | $50.32 | 112 |
| 2023-06-06 | 50.39 | $50.31 | — |
| 2023-06-05 | 50.40 | $50.30 | 100 |
| 2023-06-02 | 50.41 | $50.27 | 100 |
| 2023-06-01 | 50.42 | $50.27 | 1905 |
| 2023-05-31 | 50.44 | $50.54 | 200 |
| 2023-05-30 | 50.43 | $50.53 | 1200 |
| 2023-05-26 | 50.42 | $50.51 | 1000 |
| 2023-05-25 | 50.41 | $50.53 | 2630 |
| 2023-05-24 | 50.40 | $50.47 | — |
| 2023-05-23 | 50.39 | $50.46 | 300 |
| 2023-05-22 | 50.38 | $50.44 | — |
| 2023-05-19 | 50.37 | $50.42 | — |
| 2023-05-18 | 50.37 | $50.43 | 115 |
| 2023-05-17 | 50.36 | $50.41 | 200 |
| 2023-05-16 | 50.36 | $50.39 | 300 |
| 2023-05-15 | 50.35 | $50.39 | 200 |
| 2023-05-12 | 50.35 | $50.35 | 1001 |
| 2023-05-11 | 50.35 | $50.37 | 1200 |
| 2023-05-10 | 50.35 | $50.33 | 2043 |
| 2023-05-09 | 50.35 | $50.32 | — |
| 2023-05-08 | 50.35 | $50.29 | — |
| 2023-05-05 | 50.36 | $50.30 | 100 |
| 2023-05-04 | 50.37 | $50.28 | 2000 |
| 2023-05-03 | 50.38 | $50.29 | 1527 |
| 2023-05-02 | 50.39 | $50.24 | — |
| 2023-05-01 | 50.40 | $50.23 | 100 |
| 2023-04-28 | 50.42 | $50.55 | 3000 |
| 2023-04-27 | 50.41 | $50.54 | 213 |
| 2023-04-26 | 50.39 | $50.56 | 300 |
| 2023-04-25 | 50.37 | $50.52 | 200 |
| 2023-04-24 | 50.36 | $50.50 | — |
| 2023-04-21 | 50.34 | $50.47 | — |
| 2023-04-20 | 50.33 | $50.48 | 1000 |
| 2023-04-19 | 50.31 | $50.45 | 100 |
| 2023-04-18 | 50.30 | $50.44 | 500 |
| 2023-04-17 | 50.28 | $50.40 | 100 |
| 2023-04-14 | 50.27 | $50.37 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.59
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.29
Average
50.61
Maximum
51.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.59 | $50.65 | 2100 |
| 2026-07-30 | 50.58 | $50.59 | 2848 |
| 2026-07-29 | 50.58 | $50.65 | 3931 |
| 2026-07-28 | 50.57 | $50.61 | 2700 |
| 2026-07-27 | 50.57 | $50.59 | 2045 |
| 2026-07-24 | 50.57 | $50.60 | 1213 |
| 2026-07-23 | 50.57 | $50.60 | 1522 |
| 2026-07-22 | 50.56 | $50.59 | 200 |
| 2026-07-21 | 50.56 | $50.57 | 2000 |
| 2026-07-20 | 50.56 | $50.56 | 3700 |
| 2026-07-17 | 50.56 | $50.59 | 6600 |
| 2026-07-16 | 50.56 | $50.55 | 2013 |
| 2026-07-15 | 50.57 | $50.55 | 2000 |
| 2026-07-14 | 50.57 | $50.55 | 1335 |
| 2026-07-13 | 50.57 | $50.52 | 8900 |
| 2026-07-10 | 50.58 | $50.50 | 2223 |
| 2026-07-09 | 50.59 | $50.49 | 10221 |
| 2026-07-08 | 50.59 | $50.48 | 18300 |
| 2026-07-07 | 50.60 | $50.49 | 6007 |
| 2026-07-06 | 50.61 | $50.70 | 20600 |
| 2026-07-02 | 50.60 | $50.66 | 5400 |
| 2026-07-01 | 50.59 | $50.64 | 1901 |
| 2026-06-30 | 50.58 | $50.63 | 1122 |
| 2026-06-29 | 50.58 | $50.64 | 6515 |
| 2026-06-26 | 50.57 | $50.63 | 4528 |
| 2026-06-25 | 50.57 | $50.60 | 1900 |
| 2026-06-24 | 50.56 | $50.59 | 1600 |
| 2026-06-23 | 50.56 | $50.60 | 1035 |
| 2026-06-22 | 50.56 | $50.60 | 3425 |
| 2026-06-18 | 50.55 | $50.61 | 3223 |
| 2026-06-17 | 50.55 | $50.53 | 1200 |
| 2026-06-16 | 50.55 | $50.56 | 1500 |
| 2026-06-15 | 50.55 | $50.56 | 400 |
| 2026-06-12 | 50.55 | $50.54 | 2626 |
| 2026-06-11 | 50.54 | $50.56 | 3400 |
| 2026-06-10 | 50.54 | $50.52 | 4519 |
| 2026-06-09 | 50.54 | $50.48 | 1500 |
| 2026-06-08 | 50.54 | $50.53 | 3506 |
| 2026-06-05 | 50.54 | $50.43 | 438 |
| 2026-06-04 | 50.55 | $50.49 | 2433 |
| 2026-06-03 | 50.55 | $50.62 | 814 |
| 2026-06-02 | 50.54 | $50.63 | 6126 |
| 2026-06-01 | 50.52 | $50.63 | 3000 |
| 2026-05-29 | 50.50 | $50.64 | 4019 |
| 2026-05-28 | 50.49 | $50.61 | 4229 |
| 2026-05-27 | 50.47 | $50.60 | 1316 |
| 2026-05-26 | 50.45 | $50.56 | 18323 |
| 2026-05-22 | 50.44 | $50.52 | 300 |
| 2026-05-21 | 50.43 | $50.52 | 1829 |
| 2026-05-20 | 50.42 | $50.50 | 500 |
| 2026-05-19 | 50.41 | $50.46 | 221 |
| 2026-05-18 | 50.40 | $50.49 | 2400 |
| 2026-05-15 | 50.39 | $50.45 | 3924 |
| 2026-05-14 | 50.39 | $50.47 | 2200 |
| 2026-05-13 | 50.38 | $50.42 | 10200 |
| 2026-05-12 | 50.37 | $50.36 | 2200 |
| 2026-05-11 | 50.37 | $50.35 | 1903 |
| 2026-05-08 | 50.37 | $50.35 | 3641 |
| 2026-05-07 | 50.37 | $50.27 | 3238 |
| 2026-05-06 | 50.38 | $50.29 | 1200 |
| 2026-05-05 | 50.38 | $50.45 | 1021 |
| 2026-05-04 | 50.37 | $50.43 | 1300 |
| 2026-05-01 | 50.36 | $50.44 | 130 |
| 2026-04-30 | 50.35 | $50.45 | 6723 |
| 2026-04-29 | 50.34 | $50.41 | 5000 |
| 2026-04-28 | 50.33 | $50.42 | 124 |
| 2026-04-27 | 50.32 | $50.40 | 200 |
| 2026-04-24 | 50.31 | $50.40 | 4700 |
| 2026-04-23 | 50.30 | $50.36 | 100 |
| 2026-04-22 | 50.30 | $50.34 | 600 |
| 2026-04-21 | 50.29 | $50.30 | 100 |
| 2026-04-20 | 50.29 | $50.33 | 3210 |
| 2026-04-17 | 50.29 | $50.33 | 829 |
| 2026-04-16 | 50.29 | $50.29 | 1743 |
| 2026-04-15 | 50.29 | $50.27 | 7021 |
| 2026-04-14 | 50.29 | $50.27 | 332 |
| 2026-04-13 | 50.30 | $50.26 | 621 |
| 2026-04-10 | 50.30 | $50.24 | 1400 |
| 2026-04-09 | 50.31 | $50.21 | 4702 |
| 2026-04-08 | 50.32 | $50.19 | 1239 |
| 2026-04-07 | 50.33 | $50.18 | 2133 |
| 2026-04-06 | 50.34 | $50.40 | 402 |
| 2026-04-02 | 50.33 | $50.40 | 1621 |
| 2026-04-01 | 50.32 | $50.37 | 1700 |
| 2026-03-31 | 50.32 | $50.37 | 2200 |
| 2026-03-30 | 50.31 | $50.32 | 7945 |
| 2026-03-27 | 50.31 | $50.35 | 700 |
| 2026-03-26 | 50.31 | $50.32 | 500 |
| 2026-03-25 | 50.31 | $50.35 | 100 |
| 2026-03-24 | 50.30 | $50.33 | 2947 |
| 2026-03-23 | 50.31 | $50.38 | 5204 |
| 2026-03-20 | 50.30 | $50.28 | 2800 |
| 2026-03-19 | 50.31 | $50.31 | 200 |
| 2026-03-18 | 50.31 | $50.28 | 400 |
| 2026-03-17 | 50.32 | $50.31 | 1143 |
| 2026-03-16 | 50.32 | $50.28 | 1500 |
| 2026-03-13 | 50.33 | $50.25 | 3809 |
| 2026-03-12 | 50.34 | $50.23 | 300 |
| 2026-03-11 | 50.36 | $50.22 | 3837 |
| 2026-03-10 | 50.37 | $50.29 | 1004 |
| 2026-03-09 | 50.38 | $50.28 | 202 |
| 2026-03-06 | 50.40 | $50.26 | 2120 |
| 2026-03-05 | 50.41 | $50.20 | 646 |
| 2026-03-04 | 50.43 | $50.44 | 2308 |
| 2026-03-03 | 50.43 | $50.45 | 200 |
| 2026-03-02 | 50.43 | $50.47 | 844 |
| 2026-02-27 | 50.43 | $50.47 | 200 |
| 2026-02-26 | 50.42 | $50.43 | 323 |
| 2026-02-25 | 50.42 | $50.45 | 800 |
| 2026-02-24 | 50.43 | $50.43 | 136 |
| 2026-02-23 | 50.43 | $50.41 | 646 |
| 2026-02-20 | 50.43 | $50.42 | 2500 |
| 2026-02-19 | 50.44 | $50.42 | 6909 |
| 2026-02-18 | 50.44 | $50.39 | 139 |
| 2026-02-17 | 50.45 | $50.45 | 1307 |
| 2026-02-13 | 50.45 | $50.46 | 600 |
| 2026-02-12 | 50.46 | $50.35 | 112 |
| 2026-02-11 | 50.47 | $50.35 | 424 |
| 2026-02-10 | 50.48 | $50.37 | 2627 |
| 2026-02-09 | 50.49 | $50.38 | 2602 |
| 2026-02-06 | 50.50 | $50.36 | 400 |
| 2026-02-05 | 50.51 | $50.34 | 700 |
| 2026-02-04 | 50.53 | $50.60 | 2100 |
| 2026-02-03 | 50.52 | $50.58 | 3200 |
| 2026-02-02 | 50.51 | $50.59 | 8914 |
| 2026-01-30 | 50.49 | $50.56 | 9021 |
| 2026-01-29 | 50.48 | $50.55 | 900 |
| 2026-01-28 | 50.47 | $50.54 | 643 |
| 2026-01-27 | 50.46 | $50.54 | 800 |
| 2026-01-26 | 50.45 | $50.53 | 100 |
| 2026-01-23 | 50.44 | $50.52 | 100 |
| 2026-01-22 | 50.42 | $50.49 | 213 |
| 2026-01-21 | 50.41 | $50.49 | 300 |
| 2026-01-20 | 50.40 | $50.51 | 1909 |
| 2026-01-16 | 50.39 | $50.46 | 1300 |
| 2026-01-15 | 50.37 | $50.44 | 100 |
| 2026-01-14 | 50.36 | $50.44 | 143 |
| 2026-01-13 | 50.35 | $50.41 | 5241 |
| 2026-01-12 | 50.35 | $50.43 | 3700 |
| 2026-01-09 | 50.34 | $50.40 | 520 |
| 2026-01-08 | 50.33 | $50.38 | 1447 |
| 2026-01-07 | 50.33 | $50.37 | 200 |
| 2026-01-06 | 50.32 | $50.34 | 800 |
| 2026-01-05 | 50.32 | $50.37 | 1610 |
| 2026-01-02 | 50.32 | $50.35 | 138 |
| 2025-12-31 | 50.32 | $50.32 | 215 |
| 2025-12-30 | 50.32 | $50.32 | 240 |
| 2025-12-29 | 50.32 | $50.32 | 600 |
| 2025-12-26 | 50.32 | $50.31 | 507 |
| 2025-12-24 | 50.33 | $50.30 | 300 |
| 2025-12-23 | 50.34 | $50.29 | 2925 |
| 2025-12-22 | 50.35 | $50.28 | 110 |
| 2025-12-19 | 50.36 | $50.25 | 1700 |
| 2025-12-18 | 50.37 | $50.27 | 3719 |
| 2025-12-17 | 50.39 | $50.23 | 1102 |
| 2025-12-16 | 50.41 | $50.23 | 611 |
| 2025-12-15 | 50.43 | $50.44 | 1600 |
| 2025-12-12 | 50.43 | $50.42 | 700 |
| 2025-12-11 | 50.44 | $50.42 | 200 |
| 2025-12-10 | 50.44 | $50.41 | 2700 |
| 2025-12-09 | 50.45 | $50.39 | 900 |
| 2025-12-08 | 50.45 | $50.37 | 1200 |
| 2025-12-05 | 50.46 | $50.37 | 432 |
| 2025-12-04 | 50.47 | $50.35 | 149 |
| 2025-12-03 | 50.48 | $50.41 | 1400 |
| 2025-12-02 | 50.49 | $50.39 | 3836 |
| 2025-12-01 | 50.50 | $50.38 | 285300 |
| 2025-11-28 | 50.51 | $50.60 | 102 |
| 2025-11-26 | 50.50 | $50.59 | 2245 |
| 2025-11-25 | 50.49 | $50.55 | 4800 |
| 2025-11-24 | 50.49 | $50.53 | 2629 |
| 2025-11-21 | 50.49 | $50.56 | 118 |
| 2025-11-20 | 50.48 | $50.50 | 600 |
| 2025-11-19 | 50.49 | $50.49 | 1100 |
| 2025-11-18 | 50.49 | $50.48 | 1432 |
| 2025-11-17 | 50.50 | $50.45 | 2320 |
| 2025-11-14 | 50.51 | $50.46 | 2200 |
| 2025-11-13 | 50.53 | $50.44 | 1530 |
| 2025-11-12 | 50.54 | $50.45 | 137 |
| 2025-11-11 | 50.56 | $50.45 | 100 |
| 2025-11-10 | 50.57 | $50.44 | 1608 |
| 2025-11-07 | 50.59 | $50.43 | 900 |
| 2025-11-06 | 50.61 | $50.35 | 5200 |
| 2025-11-05 | 50.63 | $50.32 | 61600 |
| 2025-11-04 | 50.67 | $50.55 | 502 |
| 2025-11-03 | 50.68 | $50.53 | 300709 |
| 2025-10-31 | 50.69 | $50.75 | 418 |
| 2025-10-30 | 50.68 | $50.73 | 619 |
| 2025-10-29 | 50.67 | $50.72 | 100 |
| 2025-10-28 | 50.66 | $50.73 | 705 |
| 2025-10-27 | 50.65 | $50.73 | 1112 |
| 2025-10-24 | 50.64 | $50.71 | 300 |
| 2025-10-23 | 50.63 | $50.68 | 2127 |
| 2025-10-22 | 50.63 | $50.67 | 100 |
| 2025-10-21 | 50.63 | $50.68 | 2400 |
| 2025-10-20 | 50.63 | $50.68 | 706 |
| 2025-10-17 | 50.62 | $50.66 | 100 |
| 2025-10-16 | 50.62 | $50.63 | 140 |
| 2025-10-15 | 50.62 | $50.61 | 100 |
| 2025-10-14 | 50.63 | $50.64 | 200 |
| 2025-10-13 | 50.63 | $50.59 | 3300 |
| 2025-10-10 | 50.64 | $50.58 | 400 |
| 2025-10-09 | 50.65 | $50.59 | 300 |
| 2025-10-08 | 50.65 | $50.59 | 100 |
| 2025-10-07 | 50.66 | $50.57 | 100 |
| 2025-10-06 | 50.67 | $50.58 | 700 |
| 2025-10-03 | 50.68 | $50.57 | 400 |
| 2025-10-02 | 50.69 | $50.55 | 141 |
| 2025-10-01 | 50.70 | $50.55 | 700 |
| 2025-09-30 | 50.72 | $50.78 | 3007 |
| 2025-09-29 | 50.71 | $50.78 | 107 |
| 2025-09-26 | 50.70 | $50.76 | 200 |
| 2025-09-25 | 50.69 | $50.75 | 108 |
| 2025-09-24 | 50.68 | $50.74 | 1700 |
| 2025-09-23 | 50.67 | $50.73 | 3100 |
| 2025-09-22 | 50.67 | $50.74 | 518 |
| 2025-09-19 | 50.66 | $50.73 | 1300 |
| 2025-09-18 | 50.66 | $50.72 | 3000 |
| 2025-09-17 | 50.65 | $50.63 | 130 |
| 2025-09-16 | 50.66 | $50.67 | 100 |
| 2025-09-15 | 50.66 | $50.66 | 133 |
| 2025-09-12 | 50.66 | $50.65 | 100 |
| 2025-09-11 | 50.66 | $50.64 | 1300 |
| 2025-09-10 | 50.66 | $50.63 | 300 |
| 2025-09-09 | 50.67 | $50.61 | 200 |
| 2025-09-08 | 50.67 | $50.62 | 2414 |
| 2025-09-05 | 50.68 | $50.61 | 3443 |
| 2025-09-04 | 50.68 | $50.62 | 600 |
| 2025-09-03 | 50.68 | $50.59 | 130 |
| 2025-09-02 | 50.69 | $50.58 | 237 |
| 2025-08-29 | 50.69 | $50.77 | 100 |
| 2025-08-28 | 50.68 | $50.79 | 719 |
| 2025-08-27 | 50.66 | $50.75 | 200 |
| 2025-08-26 | 50.65 | $50.75 | 105 |
| 2025-08-25 | 50.64 | $50.73 | 119 |
| 2025-08-22 | 50.62 | $50.75 | 100 |
| 2025-08-21 | 50.61 | $50.72 | 704 |
| 2025-08-20 | 50.60 | $50.70 | 100 |
| 2025-08-19 | 50.59 | $50.67 | 1200 |
| 2025-08-18 | 50.58 | $50.68 | 13503 |
| 2025-08-15 | 50.57 | $50.62 | 800 |
| 2025-08-14 | 50.57 | $50.61 | 316 |
| 2025-08-13 | 50.56 | $50.59 | 142 |
| 2025-08-12 | 50.56 | $50.60 | 4200 |
| 2025-08-11 | 50.56 | $50.54 | 306 |
| 2025-08-08 | 50.56 | $50.54 | 1519 |
| 2025-08-07 | 50.56 | $50.49 | 100 |
| 2025-08-06 | 50.57 | $50.51 | 100 |
| 2025-08-05 | 50.58 | $50.48 | 313 |
| 2025-08-04 | 50.59 | $50.47 | 536 |
| 2025-08-01 | 50.59 | $50.47 | 100 |
| 2025-07-31 | 50.60 | $50.65 | 100 |
| 2025-07-30 | 50.59 | $50.65 | 1100 |
| 2025-07-29 | 50.58 | $50.67 | 100 |
| 2025-07-28 | 50.57 | $50.69 | 300 |
| 2025-07-25 | 50.56 | $50.63 | 100 |
| 2025-07-24 | 50.55 | $50.63 | 600 |
| 2025-07-23 | 50.54 | $50.61 | 1325 |
| 2025-07-22 | 50.53 | $50.60 | 133 |
| 2025-07-21 | 50.53 | $50.59 | 2547 |
| 2025-07-18 | 50.52 | $50.57 | 100 |
| 2025-07-17 | 50.52 | $50.56 | 300 |
| 2025-07-16 | 50.51 | $50.54 | 2244 |
| 2025-07-15 | 50.51 | $50.51 | 715 |
| 2025-07-14 | 50.51 | $50.53 | 2500 |
| 2025-07-11 | 50.51 | $50.52 | 600 |
| 2025-07-10 | 50.51 | $50.50 | 500 |
| 2025-07-09 | 50.52 | $50.47 | 12100 |
| 2025-07-08 | 50.52 | $50.44 | 2800 |
| 2025-07-07 | 50.53 | $50.46 | 1000 |
| 2025-07-03 | 50.53 | $50.46 | 446 |
| 2025-07-02 | 50.54 | $50.44 | 600 |
| 2025-07-01 | 50.55 | $50.42 | 1600 |
| 2025-06-30 | 50.56 | $50.64 | 106 |
| 2025-06-27 | 50.54 | $50.61 | 200 |
| 2025-06-26 | 50.53 | $50.61 | 1748 |
| 2025-06-25 | 50.52 | $50.62 | 2126 |
| 2025-06-24 | 50.51 | $50.62 | 100 |
| 2025-06-23 | 50.50 | $50.57 | 114 |
| 2025-06-20 | 50.50 | $50.55 | 100 |
| 2025-06-18 | 50.49 | $50.53 | 100 |
| 2025-06-17 | 50.49 | $50.52 | 803 |
| 2025-06-16 | 50.49 | $50.51 | 1200 |
| 2025-06-13 | 50.49 | $50.51 | 100 |
| 2025-06-12 | 50.49 | $50.49 | 200 |
| 2025-06-11 | 50.49 | $50.49 | 223 |
| 2025-06-10 | 50.49 | $50.47 | 100 |
| 2025-06-09 | 50.49 | $50.46 | 903 |
| 2025-06-06 | 50.49 | $50.43 | 107 |
| 2025-06-05 | 50.50 | $50.42 | 249 |
| 2025-06-04 | 50.50 | $50.42 | 1800 |
| 2025-06-03 | 50.51 | $50.41 | 2300 |
| 2025-06-02 | 50.52 | $50.40 | 1300 |
| 2025-05-30 | 50.52 | $50.62 | 1843 |
| 2025-05-29 | 50.51 | $50.59 | 100 |
| 2025-05-28 | 50.50 | $50.57 | 1028 |
| 2025-05-27 | 50.48 | $50.54 | 2904 |
| 2025-05-23 | 50.48 | $50.58 | 700 |
| 2025-05-22 | 50.46 | $50.55 | 534 |
| 2025-05-21 | 50.45 | $50.52 | 100 |
| 2025-05-20 | 50.45 | $50.54 | 140 |
| 2025-05-19 | 50.43 | $50.52 | 137 |
| 2025-05-16 | 50.42 | $50.51 | 134 |
| 2025-05-15 | 50.42 | $50.47 | 5100 |
| 2025-05-14 | 50.41 | $50.46 | 200 |
| 2025-05-13 | 50.40 | $50.44 | 300 |
| 2025-05-12 | 50.40 | $50.42 | 238 |
| 2025-05-09 | 50.39 | $50.38 | 3411 |
| 2025-05-08 | 50.39 | $50.38 | 1600 |
| 2025-05-07 | 50.39 | $50.37 | 200 |
| 2025-05-06 | 50.39 | $50.38 | 1130 |
| 2025-05-05 | 50.39 | $50.33 | 3200 |
| 2025-05-02 | 50.39 | $50.34 | 100 |
| 2025-05-01 | 50.39 | $50.31 | 4800 |
| 2025-04-30 | 50.40 | $50.57 | 205 |
| 2025-04-29 | 50.38 | $50.53 | 147 |
| 2025-04-28 | 50.36 | $50.50 | 306 |
| 2025-04-25 | 50.35 | $50.49 | 100 |
| 2025-04-24 | 50.34 | $50.46 | 448 |
| 2025-04-23 | 50.34 | $50.24 | 3000 |
| 2025-04-22 | 50.36 | $50.39 | 209 |
| 2025-04-21 | 50.36 | $50.33 | 800 |
| 2025-04-17 | 50.37 | $50.36 | 100 |
| 2025-04-16 | 50.38 | $50.28 | 800 |
| 2025-04-15 | 50.40 | $50.29 | 100 |
| 2025-04-14 | 50.42 | $50.28 | 300 |
| 2025-04-11 | 50.45 | $50.26 | 100 |
| 2025-04-10 | 50.47 | $50.23 | 1509 |
| 2025-04-09 | 50.51 | $50.27 | 100 |
| 2025-04-08 | 50.54 | $50.34 | 149842 |
| 2025-04-07 | 50.56 | $50.40 | 800 |
| 2025-04-04 | 50.58 | $50.44 | 2900 |
| 2025-04-03 | 50.60 | $50.46 | 1335 |
| 2025-04-02 | 50.61 | $50.43 | 713 |
| 2025-04-01 | 50.63 | $50.29 | 8623 |
| 2025-03-31 | 50.66 | $50.72 | 629 |
| 2025-03-28 | 50.66 | $50.72 | 3228 |
| 2025-03-27 | 50.65 | $50.70 | — |
| 2025-03-26 | 50.65 | $50.69 | 300 |
| 2025-03-25 | 50.64 | $50.68 | 500 |
| 2025-03-24 | 50.64 | $50.62 | 800 |
| 2025-03-21 | 50.65 | $50.67 | 100 |
| 2025-03-20 | 50.65 | $50.65 | 604 |
| 2025-03-19 | 50.65 | $50.66 | 1324 |
| 2025-03-18 | 50.65 | $50.65 | 2338 |
| 2025-03-17 | 50.66 | $50.62 | 154621 |
| 2025-03-14 | 50.66 | $50.62 | 5312 |
| 2025-03-13 | 50.67 | $50.61 | 1700 |
| 2025-03-12 | 50.68 | $50.60 | 902 |
| 2025-03-11 | 50.69 | $50.64 | 3931 |
| 2025-03-10 | 50.69 | $50.61 | 10000 |
| 2025-03-07 | 50.70 | $50.62 | 100 |
| 2025-03-06 | 50.71 | $50.60 | 1227 |
| 2025-03-05 | 50.72 | $50.59 | 629 |
| 2025-03-04 | 50.73 | $50.62 | 916 |
| 2025-03-03 | 50.74 | $50.79 | 1200 |
| 2025-02-28 | 50.74 | $50.80 | 400 |
| 2025-02-27 | 50.73 | $50.76 | — |
| 2025-02-26 | 50.72 | $50.77 | 232 |
| 2025-02-25 | 50.72 | $50.77 | 700 |
| 2025-02-24 | 50.71 | $50.78 | 6000 |
| 2025-02-21 | 50.71 | $50.76 | 29100 |
| 2025-02-20 | 50.70 | $50.74 | — |
| 2025-02-19 | 50.70 | $50.73 | 2831 |
| 2025-02-18 | 50.70 | $50.71 | 3147 |
| 2025-02-14 | 50.70 | $50.72 | 513 |
| 2025-02-13 | 50.70 | $50.68 | 100 |
| 2025-02-12 | 50.70 | $50.67 | 1100 |
| 2025-02-11 | 50.71 | $50.68 | 700 |
| 2025-02-10 | 50.71 | $50.68 | 200 |
| 2025-02-07 | 50.72 | $50.65 | 1100 |
| 2025-02-06 | 50.72 | $50.68 | 2800 |
| 2025-02-05 | 50.73 | $50.65 | 200 |
| 2025-02-04 | 50.73 | $50.63 | 2200 |
| 2025-02-03 | 50.74 | $50.62 | 1300 |
| 2025-01-31 | 50.75 | $50.83 | 421 |
| 2025-01-30 | 50.73 | $50.80 | 102 |
| 2025-01-29 | 50.72 | $50.81 | 500 |
| 2025-01-28 | 50.71 | $50.76 | 600 |
| 2025-01-27 | 50.70 | $50.80 | 600 |
| 2025-01-24 | 50.69 | $50.77 | 800 |
| 2025-01-23 | 50.67 | $50.75 | 402 |
| 2025-01-22 | 50.66 | $50.75 | 245 |
| 2025-01-21 | 50.65 | $50.74 | 232 |
| 2025-01-17 | 50.63 | $50.68 | 4336 |
| 2025-01-16 | 50.63 | $50.70 | 100 |
| 2025-01-15 | 50.61 | $50.69 | 148 |
| 2025-01-14 | 50.61 | $50.67 | 2000 |
| 2025-01-13 | 50.60 | $50.66 | 444 |
| 2025-01-10 | 50.59 | $50.66 | 3620 |
| 2025-01-08 | 50.59 | $50.64 | 100 |
| 2025-01-07 | 50.59 | $50.63 | 1335 |
| 2025-01-06 | 50.59 | $50.62 | 500 |
| 2025-01-03 | 50.59 | $50.61 | 100 |
| 2025-01-02 | 50.59 | $50.60 | 200 |
| 2024-12-31 | 50.60 | $50.58 | 100 |
| 2024-12-30 | 50.60 | $50.58 | 1227 |
| 2024-12-27 | 50.61 | $50.56 | 100 |
| 2024-12-26 | 50.62 | $50.53 | 100 |
| 2024-12-24 | 50.64 | $50.53 | 100 |
| 2024-12-23 | 50.65 | $50.51 | 147 |
| 2024-12-20 | 50.68 | $50.54 | 1200 |
| 2024-12-19 | 50.69 | $50.48 | 938 |
| 2024-12-18 | 50.72 | $50.46 | 500 |
| 2024-12-17 | 50.75 | $50.48 | 1900 |
| 2024-12-16 | 50.78 | $50.80 | 116 |
| 2024-12-13 | 50.78 | $50.79 | 100 |
| 2024-12-12 | 50.78 | $50.78 | 1200 |
| 2024-12-11 | 50.78 | $50.78 | 100 |
| 2024-12-10 | 50.78 | $50.77 | 100 |
| 2024-12-09 | 50.78 | $50.76 | 100 |
| 2024-12-06 | 50.78 | $50.75 | 126 |
| 2024-12-05 | 50.79 | $50.72 | 2700 |
| 2024-12-04 | 50.79 | $50.73 | 1500 |
| 2024-12-03 | 50.80 | $50.71 | 2212 |
| 2024-12-02 | 50.80 | $50.69 | 800 |
| 2024-11-29 | 50.81 | $50.91 | 100 |
| 2024-11-27 | 50.80 | $50.88 | 800 |
| 2024-11-26 | 50.79 | $50.86 | 300 |
| 2024-11-25 | 50.78 | $50.86 | 600 |
| 2024-11-22 | 50.78 | $50.83 | 100 |
| 2024-11-21 | 50.78 | $50.81 | 145 |
| 2024-11-20 | 50.78 | $50.81 | 200 |
| 2024-11-19 | 50.78 | $50.80 | 100 |
| 2024-11-18 | 50.78 | $50.80 | 1813 |
| 2024-11-15 | 50.78 | $50.78 | 700 |
| 2024-11-14 | 50.79 | $50.76 | 3931 |
| 2024-11-13 | 50.80 | $50.75 | 100 |
| 2024-11-12 | 50.81 | $50.74 | 800 |
| 2024-11-11 | 50.82 | $50.72 | 100 |
| 2024-11-08 | 50.83 | $50.74 | 102 |
| 2024-11-07 | 50.85 | $50.72 | 100 |
| 2024-11-06 | 50.86 | $50.69 | 100 |
| 2024-11-05 | 50.88 | $50.70 | 2000 |
| 2024-11-04 | 50.90 | $50.69 | 200 |
| 2024-11-01 | 50.92 | $50.67 | 100 |
| 2024-10-31 | 50.95 | $51.01 | 200 |
| 2024-10-30 | 50.94 | $50.98 | 220 |
| 2024-10-29 | 50.93 | $50.98 | 300 |
| 2024-10-28 | 50.92 | $50.97 | 100 |
| 2024-10-25 | 50.92 | $50.97 | 145 |
| 2024-10-24 | 50.91 | $50.97 | — |
| 2024-10-23 | 50.91 | $50.94 | 2022 |
| 2024-10-22 | 50.90 | $50.94 | — |
| 2024-10-21 | 50.90 | $50.94 | 741 |
| 2024-10-18 | 50.90 | $50.95 | 100 |
| 2024-10-17 | 50.90 | $50.93 | 100 |
| 2024-10-16 | 50.90 | $50.92 | 100 |
| 2024-10-15 | 50.90 | $50.90 | 300 |
| 2024-10-14 | 50.91 | $50.88 | 100 |
| 2024-10-11 | 50.91 | $50.90 | 300 |
| 2024-10-10 | 50.92 | $50.88 | 100 |
| 2024-10-09 | 50.92 | $50.77 | 900 |
| 2024-10-08 | 50.94 | $50.81 | 1702 |
| 2024-10-07 | 50.95 | $50.84 | 1300 |
| 2024-10-04 | 50.97 | $50.84 | 100 |
| 2024-10-03 | 50.98 | $50.87 | 100 |
| 2024-10-02 | 50.99 | $50.86 | 400 |
| 2024-10-01 | 50.99 | $50.89 | 1020 |
| 2024-09-30 | 51.00 | $51.11 | 100 |
| 2024-09-27 | 50.98 | $51.09 | 100 |
| 2024-09-26 | 50.97 | $51.07 | 200 |
| 2024-09-25 | 50.96 | $51.05 | 1000 |
| 2024-09-24 | 50.95 | $51.05 | 2309 |
| 2024-09-23 | 50.94 | $50.99 | 900 |
| 2024-09-20 | 50.93 | $51.00 | 2400 |
| 2024-09-19 | 50.93 | $51.03 | 200 |
| 2024-09-18 | 50.92 | $50.94 | — |
| 2024-09-17 | 50.92 | $50.94 | 1200 |
| 2024-09-16 | 50.92 | $50.93 | 500 |
| 2024-09-13 | 50.92 | $50.93 | 601 |
| 2024-09-12 | 50.92 | $50.92 | 210 |
| 2024-09-11 | 50.92 | $50.91 | 217 |
| 2024-09-10 | 50.92 | $50.88 | 211 |
| 2024-09-09 | 50.93 | $50.86 | 1600 |
| 2024-09-06 | 50.94 | $50.85 | 2613 |
| 2024-09-05 | 50.94 | $50.85 | 200 |
| 2024-09-04 | 50.95 | $50.82 | 200 |
| 2024-09-03 | 50.96 | $50.79 | 200 |
| 2024-08-30 | 50.98 | $51.04 | 400 |
| 2024-08-29 | 50.97 | $51.04 | 6128 |
| 2024-08-28 | 50.96 | $51.01 | — |
| 2024-08-27 | 50.95 | $51.01 | 1328 |
| 2024-08-26 | 50.94 | $51.00 | 1700 |
| 2024-08-23 | 50.93 | $50.99 | 1820 |
| 2024-08-22 | 50.92 | $50.97 | 200 |
| 2024-08-21 | 50.92 | $50.96 | 1000 |
| 2024-08-20 | 50.91 | $50.94 | 100 |
| 2024-08-19 | 50.91 | $51.16 | 2200 |
| 2024-08-16 | 50.89 | $50.91 | 321 |
| 2024-08-15 | 50.89 | $50.89 | 5000 |
| 2024-08-14 | 50.89 | $50.90 | 213 |
| 2024-08-13 | 50.89 | $50.89 | 1500 |
| 2024-08-12 | 50.89 | $50.90 | 48006 |
| 2024-08-09 | 50.89 | $50.86 | 3600 |
| 2024-08-08 | 50.89 | $50.85 | 2400 |
| 2024-08-07 | 50.90 | $50.84 | 6100 |
| 2024-08-06 | 50.90 | $50.83 | 1000 |
| 2024-08-05 | 50.91 | $50.77 | 4245 |
| 2024-08-02 | 50.92 | $50.87 | 1300 |
| 2024-08-01 | 50.92 | $50.80 | 310 |
| 2024-07-31 | 50.93 | $51.03 | 1500 |
| 2024-07-30 | 50.91 | $51.01 | 4000 |
| 2024-07-29 | 50.90 | $50.99 | 107 |
| 2024-07-26 | 50.89 | $50.98 | 100 |
| 2024-07-25 | 50.87 | $50.97 | 1000 |
| 2024-07-24 | 50.86 | $50.95 | 823 |
| 2024-07-23 | 50.85 | $50.93 | 100 |
| 2024-07-22 | 50.84 | $50.92 | 210 |
| 2024-07-19 | 50.84 | $50.91 | 100 |
| 2024-07-18 | 50.83 | $50.90 | 1400 |
| 2024-07-17 | 50.82 | $50.82 | 1311 |
| 2024-07-16 | 50.82 | $50.82 | 1248 |
| 2024-07-15 | 50.83 | $50.85 | 100 |
| 2024-07-12 | 50.83 | $50.84 | 400 |
| 2024-07-11 | 50.83 | $50.85 | 100 |
| 2024-07-10 | 50.83 | $50.81 | 433 |
| 2024-07-09 | 50.83 | $50.80 | 545 |
| 2024-07-08 | 50.83 | $50.79 | 400 |
| 2024-07-05 | 50.83 | $50.78 | 313 |
| 2024-07-03 | 50.84 | $50.74 | 238 |
| 2024-07-02 | 50.85 | $50.73 | 846 |
| 2024-07-01 | 50.85 | $50.74 | 900 |
| 2024-06-28 | 50.86 | $50.93 | 1013 |
| 2024-06-27 | 50.85 | $50.92 | 2337 |
| 2024-06-26 | 50.84 | $50.89 | 600 |
| 2024-06-25 | 50.83 | $50.89 | 1100 |
| 2024-06-24 | 50.82 | $50.89 | 245 |
| 2024-06-21 | 50.82 | $50.88 | 1900 |
| 2024-06-20 | 50.81 | $50.88 | 900 |
| 2024-06-18 | 50.80 | $50.86 | 1400 |
| 2024-06-17 | 50.79 | $50.93 | 2406 |
| 2024-06-14 | 50.78 | $50.84 | 840 |
| 2024-06-13 | 50.77 | $50.89 | 1415 |
| 2024-06-12 | 50.76 | $50.80 | 100 |
| 2024-06-11 | 50.76 | $50.78 | 100 |
| 2024-06-10 | 50.76 | $50.76 | 600 |
| 2024-06-07 | 50.76 | $50.71 | 947 |
| 2024-06-06 | 50.76 | $50.74 | 2732 |
| 2024-06-05 | 50.76 | $50.66 | 300 |
| 2024-06-04 | 50.77 | $50.65 | 740329 |
| 2024-06-03 | 50.78 | $50.63 | 544 |
| 2024-05-31 | 50.79 | $50.87 | 207 |
| 2024-05-30 | 50.78 | $50.84 | 2800 |
| 2024-05-29 | 50.77 | $50.83 | 100 |
| 2024-05-28 | 50.76 | $50.82 | 200 |
| 2024-05-24 | 50.75 | $50.82 | 339 |
| 2024-05-23 | 50.74 | $50.82 | 200 |
| 2024-05-22 | 50.73 | $50.79 | 100 |
| 2024-05-21 | 50.73 | $50.79 | 101 |
| 2024-05-20 | 50.72 | $50.78 | 600 |
| 2024-05-17 | 50.72 | $50.77 | 100 |
| 2024-05-16 | 50.71 | $50.76 | — |
| 2024-05-15 | 50.71 | $50.76 | 100 |
| 2024-05-14 | 50.71 | $50.73 | 100 |
| 2024-05-13 | 50.71 | $50.71 | 310 |
| 2024-05-10 | 50.71 | $50.69 | 406 |
| 2024-05-09 | 50.71 | $50.70 | 623 |
| 2024-05-08 | 50.71 | $50.66 | 100 |
| 2024-05-07 | 50.72 | $50.65 | 200 |
| 2024-05-06 | 50.73 | $50.64 | 800 |
| 2024-05-03 | 50.74 | $50.63 | 400 |
| 2024-05-02 | 50.75 | $50.62 | 100 |
| 2024-05-01 | 50.76 | $50.61 | 400 |
| 2024-04-30 | 50.77 | $50.83 | 111 |
| 2024-04-29 | 50.76 | $50.81 | 500 |
| 2024-04-26 | 50.76 | $50.83 | 230 |
| 2024-04-25 | 50.75 | $50.80 | 113 |
| 2024-04-24 | 50.74 | $50.82 | 200 |
| 2024-04-23 | 50.74 | $50.80 | 111 |
| 2024-04-22 | 50.73 | $50.78 | 600 |
| 2024-04-19 | 50.73 | $50.78 | 1449 |
| 2024-04-18 | 50.73 | $50.69 | 447 |
| 2024-04-17 | 50.73 | $50.70 | 3443 |
| 2024-04-16 | 50.74 | $50.70 | 234 |
| 2024-04-15 | 50.75 | $50.74 | 400 |
| 2024-04-12 | 50.75 | $50.73 | 4506 |
| 2024-04-11 | 50.75 | $50.71 | 1100 |
| 2024-04-10 | 50.76 | $50.69 | 2409 |
| 2024-04-09 | 50.77 | $50.73 | 217 |
| 2024-04-08 | 50.77 | $50.71 | 2600 |
| 2024-04-05 | 50.78 | $50.71 | 445 |
| 2024-04-04 | 50.78 | $50.72 | 100 |
| 2024-04-03 | 50.79 | $50.70 | 1200 |
| 2024-04-02 | 50.79 | $50.72 | 700 |
| 2024-04-01 | 50.79 | $50.65 | 500 |
| 2024-03-28 | 50.80 | $50.91 | 135 |
| 2024-03-27 | 50.79 | $50.91 | 421 |
| 2024-03-26 | 50.77 | $50.88 | 400 |
| 2024-03-25 | 50.75 | $50.84 | 2332 |
| 2024-03-22 | 50.74 | $50.85 | — |
| 2024-03-21 | 50.73 | $50.84 | — |
| 2024-03-20 | 50.71 | $50.83 | 100 |
| 2024-03-19 | 50.70 | $50.79 | 100 |
| 2024-03-18 | 50.69 | $50.77 | 900 |
| 2024-03-15 | 50.68 | $50.77 | 600 |
| 2024-03-14 | 50.68 | $50.77 | 1200 |
| 2024-03-13 | 50.67 | $50.72 | 1503 |
| 2024-03-12 | 50.66 | $50.67 | 1400 |
| 2024-03-11 | 50.66 | $50.66 | 2100 |
| 2024-03-08 | 50.66 | $50.66 | 610 |
| 2024-03-07 | 50.67 | $50.62 | 100 |
| 2024-03-06 | 50.68 | $50.59 | 50538 |
| 2024-03-05 | 50.69 | $50.59 | 900 |
| 2024-03-04 | 50.70 | $50.57 | 100 |
| 2024-03-01 | 50.71 | $50.57 | 200 |
| 2024-02-29 | 50.73 | $50.79 | 100 |
| 2024-02-28 | 50.73 | $50.76 | — |
| 2024-02-27 | 50.73 | $50.75 | — |
| 2024-02-26 | 50.73 | $50.74 | 200 |
| 2024-02-23 | 50.73 | $50.73 | 100 |
| 2024-02-22 | 50.73 | $50.68 | 6708 |
| 2024-02-21 | 50.74 | $50.65 | 1428 |
| 2024-02-20 | 50.76 | $50.71 | 2943 |
| 2024-02-16 | 50.77 | $50.70 | — |
| 2024-02-15 | 50.77 | $50.67 | 300 |
| 2024-02-14 | 50.79 | $50.66 | 238 |
| 2024-02-13 | 50.80 | $50.65 | 39900 |
| 2024-02-12 | 50.82 | $50.84 | 2325 |
| 2024-02-09 | 50.81 | $50.79 | 525 |
| 2024-02-08 | 50.81 | $50.81 | 645 |
| 2024-02-07 | 50.81 | $50.78 | 300 |
| 2024-02-06 | 50.81 | $50.77 | 134 |
| 2024-02-05 | 50.81 | $50.74 | 215 |
| 2024-02-02 | 50.82 | $50.76 | 100 |
| 2024-02-01 | 50.82 | $50.78 | 500 |
| 2024-01-31 | 50.81 | $50.98 | 1100 |
| 2024-01-30 | 50.79 | $50.87 | 500 |
| 2024-01-29 | 50.78 | $50.88 | 600 |
| 2024-01-26 | 50.76 | $50.95 | 24514 |
| 2024-01-25 | 50.73 | $50.88 | 200 |
| 2024-01-24 | 50.71 | $50.80 | — |
| 2024-01-23 | 50.70 | $50.78 | — |
| 2024-01-22 | 50.68 | $50.79 | 100 |
| 2024-01-19 | 50.67 | $50.79 | 603 |
| 2024-01-18 | 50.65 | $50.77 | 100 |
| 2024-01-17 | 50.63 | $50.75 | 100 |
| 2024-01-16 | 50.61 | $50.73 | 700 |
| 2024-01-12 | 50.59 | $50.76 | 5603 |
| 2024-01-11 | 50.57 | $50.66 | 300 |
| 2024-01-10 | 50.56 | $50.61 | 100 |
| 2024-01-09 | 50.56 | $50.64 | 100 |
| 2024-01-08 | 50.55 | $50.63 | 509 |
| 2024-01-05 | 50.54 | $50.62 | 100 |
| 2024-01-04 | 50.53 | $50.58 | 100 |
| 2024-01-03 | 50.53 | $50.57 | 542 |
| 2024-01-02 | 50.53 | $50.56 | — |
| 2023-12-29 | 50.52 | $50.55 | 100 |
| 2023-12-28 | 50.52 | $50.55 | 100 |
| 2023-12-27 | 50.52 | $50.52 | 200 |
| 2023-12-26 | 50.53 | $50.51 | 100 |
| 2023-12-22 | 50.53 | $50.49 | 100 |
| 2023-12-21 | 50.54 | $50.45 | 430 |
| 2023-12-20 | 50.55 | $50.44 | 300 |
| 2023-12-19 | 50.57 | $50.42 | 200 |
| 2023-12-18 | 50.59 | $50.41 | 216 |
| 2023-12-15 | 50.61 | $50.62 | 900 |
| 2023-12-14 | 50.61 | $50.67 | 3434 |
| 2023-12-13 | 50.61 | $50.63 | 2024 |
| 2023-12-12 | 50.61 | $50.65 | 3028 |
| 2023-12-11 | 50.60 | $50.51 | 4400 |
| 2023-12-08 | 50.62 | $50.53 | 141 |
| 2023-12-07 | 50.62 | $50.53 | 600 |
| 2023-12-06 | 50.63 | $50.58 | 100 |
| 2023-12-05 | 50.64 | $50.58 | 400 |
| 2023-12-04 | 50.64 | $50.53 | 200 |
| 2023-12-01 | 50.65 | $50.45 | 1820 |
| 2023-11-30 | 50.67 | $50.77 | 100 |
| 2023-11-29 | 50.66 | $50.72 | 100 |
| 2023-11-28 | 50.65 | $50.65 | 1341 |
| 2023-11-27 | 50.65 | $50.68 | 326 |
| 2023-11-24 | 50.64 | $50.74 | 300 |
| 2023-11-22 | 50.64 | $50.74 | 100 |
| 2023-11-21 | 50.63 | $50.65 | 2400 |
| 2023-11-20 | 50.63 | $50.66 | 400 |
| 2023-11-17 | 50.62 | $50.69 | 100 |
| 2023-11-16 | 50.62 | $50.68 | 100 |
| 2023-11-15 | 50.62 | $50.63 | 500 |
| 2023-11-14 | 50.62 | $50.63 | 415 |
| 2023-11-13 | 50.62 | $50.56 | 608 |
| 2023-11-10 | 50.63 | $50.58 | 3025 |
| 2023-11-09 | 50.64 | $50.59 | 2500 |
| 2023-11-08 | 50.65 | $50.56 | 110 |
| 2023-11-07 | 50.66 | $50.56 | 1412 |
| 2023-11-06 | 50.68 | $50.56 | 100 |
| 2023-11-03 | 50.69 | $50.57 | 441 |
| 2023-11-02 | 50.70 | $50.54 | 100 |
| 2023-11-01 | 50.71 | $50.54 | 439 |
| 2023-10-31 | 50.73 | $50.78 | — |
| 2023-10-30 | 50.72 | $50.78 | 400 |
| 2023-10-27 | 50.71 | $50.76 | 122 |
| 2023-10-26 | 50.70 | $50.74 | 100 |
| 2023-10-25 | 50.70 | $50.73 | 500 |
| 2023-10-24 | 50.69 | $50.77 | 206 |
| 2023-10-23 | 50.68 | $50.73 | 1435 |
| 2023-10-20 | 50.68 | $50.76 | 800 |
| 2023-10-19 | 50.67 | $50.72 | 202 |
| 2023-10-18 | 50.67 | $50.70 | 100 |
| 2023-10-17 | 50.67 | $50.69 | 100 |
| 2023-10-16 | 50.67 | $50.69 | 4600 |
| 2023-10-13 | 50.67 | $50.70 | 1331 |
| 2023-10-12 | 50.67 | $50.68 | 2700 |
| 2023-10-11 | 50.67 | $50.65 | 400 |
| 2023-10-10 | 50.68 | $50.66 | 103 |
| 2023-10-09 | 50.68 | $50.62 | 4 |
| 2023-10-06 | 50.69 | $50.57 | 210 |
| 2023-10-05 | 50.70 | $50.60 | 611 |
| 2023-10-04 | 50.71 | $50.56 | 8521 |
| 2023-10-03 | 50.73 | $50.59 | 5033 |
| 2023-10-02 | 50.74 | $50.53 | 1000 |
| 2023-09-29 | 50.75 | $50.82 | 200 |
| 2023-09-28 | 50.74 | $50.82 | 513 |
| 2023-09-27 | 50.73 | $50.80 | 1200 |
| 2023-09-26 | 50.72 | $50.83 | 2600 |
| 2023-09-25 | 50.71 | $50.82 | 5500 |
| 2023-09-22 | 50.70 | $50.79 | 440 |
| 2023-09-21 | 50.69 | $50.76 | — |
| 2023-09-20 | 50.69 | $50.74 | 100 |
| 2023-09-19 | 50.68 | $50.72 | 100 |
| 2023-09-18 | 50.68 | $50.72 | 400 |
| 2023-09-15 | 50.68 | $50.71 | 100 |
| 2023-09-14 | 50.68 | $50.70 | — |
| 2023-09-13 | 50.68 | $50.69 | 1500 |
| 2023-09-12 | 50.68 | $50.65 | 100 |
| 2023-09-11 | 50.68 | $50.65 | 800 |
| 2023-09-08 | 50.69 | $50.59 | 3500 |
| 2023-09-07 | 50.70 | $50.61 | 3100 |
| 2023-09-06 | 50.71 | $50.58 | 2500 |
| 2023-09-05 | 50.72 | $50.58 | 449 |
| 2023-09-01 | 50.73 | $50.57 | 928 |
| 2023-08-31 | 50.74 | $50.82 | 3400 |
| 2023-08-30 | 50.73 | $50.78 | — |
| 2023-08-29 | 50.72 | $50.81 | 4026 |
| 2023-08-28 | 50.70 | $50.79 | 600 |
| 2023-08-25 | 50.69 | $50.78 | 100 |
| 2023-08-24 | 50.68 | $50.74 | 100 |
| 2023-08-23 | 50.67 | $50.74 | 317 |
| 2023-08-22 | 50.66 | $50.73 | 900 |
| 2023-08-21 | 50.65 | $50.73 | 500 |
| 2023-08-18 | 50.64 | $50.71 | 432 |
| 2023-08-17 | 50.63 | $50.71 | 207 |
| 2023-08-16 | 50.62 | $50.69 | 1526 |
| 2023-08-15 | 50.61 | $50.68 | 1108 |
| 2023-08-14 | 50.61 | $50.66 | 822 |
| 2023-08-11 | 50.60 | $50.63 | 200 |
| 2023-08-10 | 50.60 | $50.62 | 100 |
| 2023-08-09 | 50.59 | $50.60 | 800 |
| 2023-08-08 | 50.59 | $50.57 | 100 |
| 2023-08-07 | 50.59 | $50.60 | 3300 |
| 2023-08-04 | 50.59 | $50.54 | 506 |
| 2023-08-03 | 50.59 | $50.52 | 200 |
| 2023-08-02 | 50.59 | $50.51 | 600 |
| 2023-08-01 | 50.60 | $50.51 | 1400 |
| 2023-07-31 | 50.60 | $50.74 | 1000 |
| 2023-07-28 | 50.58 | $50.72 | 100 |
| 2023-07-27 | 50.56 | $50.69 | 100 |
| 2023-07-26 | 50.55 | $50.64 | 1504 |
| 2023-07-25 | 50.54 | $50.62 | 240 |
| 2023-07-24 | 50.53 | $50.62 | 1110 |
| 2023-07-21 | 50.52 | $50.62 | 7402 |
| 2023-07-20 | 50.51 | $50.58 | 1500 |
| 2023-07-19 | 50.50 | $50.54 | 446 |
| 2023-07-18 | 50.49 | $50.53 | 331 |
| 2023-07-17 | 50.49 | $50.53 | 2100 |
| 2023-07-14 | 50.49 | $50.51 | — |
| 2023-07-13 | 50.48 | $50.50 | 2200 |
| 2023-07-12 | 50.48 | $50.46 | 901 |
| 2023-07-11 | 50.48 | $50.46 | 2200 |
| 2023-07-10 | 50.49 | $50.46 | 13541 |
| 2023-07-07 | 50.49 | $50.46 | 7000 |
| 2023-07-06 | 50.49 | $50.43 | 1340 |
| 2023-07-05 | 50.49 | $50.41 | 1608 |
| 2023-07-03 | 50.49 | $50.39 | 2940 |
| 2023-06-30 | 50.50 | $50.61 | 113 |
| 2023-06-29 | 50.48 | $50.59 | 39523 |
| 2023-06-28 | 50.46 | $50.56 | 4006 |
| 2023-06-27 | 50.45 | $50.54 | — |
| 2023-06-26 | 50.44 | $50.54 | 323 |
| 2023-06-23 | 50.43 | $50.52 | 2600 |
| 2023-06-22 | 50.42 | $50.50 | 501 |
| 2023-06-21 | 50.41 | $50.48 | 900 |
| 2023-06-20 | 50.40 | $50.48 | 3433 |
| 2023-06-16 | 50.39 | $50.46 | — |
| 2023-06-15 | 50.39 | $50.45 | 903 |
| 2023-06-14 | 50.38 | $50.41 | 100 |
| 2023-06-13 | 50.38 | $50.40 | — |
| 2023-06-12 | 50.38 | $50.37 | 800 |
| 2023-06-09 | 50.39 | $50.35 | — |
| 2023-06-08 | 50.39 | $50.35 | 146 |
| 2023-06-07 | 50.40 | $50.32 | 112 |
| 2023-06-06 | 50.40 | $50.31 | — |
| 2023-06-05 | 50.41 | $50.30 | 100 |
| 2023-06-02 | 50.42 | $50.27 | 100 |
| 2023-06-01 | 50.44 | $50.27 | 1905 |
| 2023-05-31 | 50.45 | $50.54 | 200 |
| 2023-05-30 | 50.43 | $50.53 | 1200 |
| 2023-05-26 | 50.42 | $50.51 | 1000 |
| 2023-05-25 | 50.41 | $50.53 | 2630 |
| 2023-05-24 | 50.39 | $50.47 | — |
| 2023-05-23 | 50.38 | $50.46 | 300 |
| 2023-05-22 | 50.37 | $50.44 | — |
| 2023-05-19 | 50.37 | $50.42 | — |
| 2023-05-18 | 50.37 | $50.43 | 115 |
| 2023-05-17 | 50.36 | $50.41 | 200 |
| 2023-05-16 | 50.36 | $50.39 | 300 |
| 2023-05-15 | 50.36 | $50.39 | 200 |
| 2023-05-12 | 50.36 | $50.35 | 1001 |
| 2023-05-11 | 50.37 | $50.37 | 1200 |
| 2023-05-10 | 50.37 | $50.33 | 2043 |
| 2023-05-09 | 50.38 | $50.32 | — |
| 2023-05-08 | 50.38 | $50.29 | — |
| 2023-05-05 | 50.39 | $50.30 | 100 |
| 2023-05-04 | 50.40 | $50.28 | 2000 |
| 2023-05-03 | 50.41 | $50.29 | 1527 |
| 2023-05-02 | 50.43 | $50.24 | — |
| 2023-05-01 | 50.44 | $50.23 | 100 |
| 2023-04-28 | 50.46 | $50.55 | 3000 |
| 2023-04-27 | 50.44 | $50.54 | 213 |
| 2023-04-26 | 50.42 | $50.56 | 300 |
| 2023-04-25 | 50.40 | $50.52 | 200 |
| 2023-04-24 | 50.39 | $50.50 | — |
| 2023-04-21 | 50.37 | $50.47 | — |
| 2023-04-20 | 50.35 | $50.48 | 1000 |
| 2023-04-19 | 50.33 | $50.45 | 100 |
| 2023-04-18 | 50.32 | $50.44 | 500 |
| 2023-04-17 | 50.30 | $50.40 | 100 |
| 2023-04-14 | 50.29 | $50.37 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.61
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
50.26
Average
50.62
Maximum
51.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.61 | $50.65 | 2100 |
| 2026-07-30 | 50.60 | $50.59 | 2848 |
| 2026-07-29 | 50.60 | $50.65 | 3931 |
| 2026-07-28 | 50.59 | $50.61 | 2700 |
| 2026-07-27 | 50.58 | $50.59 | 2045 |
| 2026-07-24 | 50.58 | $50.60 | 1213 |
| 2026-07-23 | 50.58 | $50.60 | 1522 |
| 2026-07-22 | 50.57 | $50.59 | 200 |
| 2026-07-21 | 50.57 | $50.57 | 2000 |
| 2026-07-20 | 50.56 | $50.56 | 3700 |
| 2026-07-17 | 50.57 | $50.59 | 6600 |
| 2026-07-16 | 50.56 | $50.55 | 2013 |
| 2026-07-15 | 50.56 | $50.55 | 2000 |
| 2026-07-14 | 50.56 | $50.55 | 1335 |
| 2026-07-13 | 50.57 | $50.52 | 8900 |
| 2026-07-10 | 50.57 | $50.50 | 2223 |
| 2026-07-09 | 50.59 | $50.49 | 10221 |
| 2026-07-08 | 50.61 | $50.48 | 18300 |
| 2026-07-07 | 50.63 | $50.49 | 6007 |
| 2026-07-06 | 50.66 | $50.70 | 20600 |
| 2026-07-02 | 50.64 | $50.66 | 5400 |
| 2026-07-01 | 50.63 | $50.64 | 1901 |
| 2026-06-30 | 50.63 | $50.63 | 1122 |
| 2026-06-29 | 50.62 | $50.64 | 6515 |
| 2026-06-26 | 50.61 | $50.63 | 4528 |
| 2026-06-25 | 50.60 | $50.60 | 1900 |
| 2026-06-24 | 50.59 | $50.59 | 1600 |
| 2026-06-23 | 50.59 | $50.60 | 1035 |
| 2026-06-22 | 50.58 | $50.60 | 3425 |
| 2026-06-18 | 50.58 | $50.61 | 3223 |
| 2026-06-17 | 50.57 | $50.53 | 1200 |
| 2026-06-16 | 50.57 | $50.56 | 1500 |
| 2026-06-15 | 50.57 | $50.56 | 400 |
| 2026-06-12 | 50.56 | $50.54 | 2626 |
| 2026-06-11 | 50.56 | $50.56 | 3400 |
| 2026-06-10 | 50.56 | $50.52 | 4519 |
| 2026-06-09 | 50.56 | $50.48 | 1500 |
| 2026-06-08 | 50.57 | $50.53 | 3506 |
| 2026-06-05 | 50.57 | $50.43 | 438 |
| 2026-06-04 | 50.60 | $50.49 | 2433 |
| 2026-06-03 | 50.61 | $50.62 | 814 |
| 2026-06-02 | 50.60 | $50.63 | 6126 |
| 2026-06-01 | 50.59 | $50.63 | 3000 |
| 2026-05-29 | 50.57 | $50.64 | 4019 |
| 2026-05-28 | 50.54 | $50.61 | 4229 |
| 2026-05-27 | 50.52 | $50.60 | 1316 |
| 2026-05-26 | 50.50 | $50.56 | 18323 |
| 2026-05-22 | 50.48 | $50.52 | 300 |
| 2026-05-21 | 50.47 | $50.52 | 1829 |
| 2026-05-20 | 50.45 | $50.50 | 500 |
| 2026-05-19 | 50.44 | $50.46 | 221 |
| 2026-05-18 | 50.43 | $50.49 | 2400 |
| 2026-05-15 | 50.41 | $50.45 | 3924 |
| 2026-05-14 | 50.40 | $50.47 | 2200 |
| 2026-05-13 | 50.38 | $50.42 | 10200 |
| 2026-05-12 | 50.37 | $50.36 | 2200 |
| 2026-05-11 | 50.37 | $50.35 | 1903 |
| 2026-05-08 | 50.37 | $50.35 | 3641 |
| 2026-05-07 | 50.38 | $50.27 | 3238 |
| 2026-05-06 | 50.40 | $50.29 | 1200 |
| 2026-05-05 | 50.41 | $50.45 | 1021 |
| 2026-05-04 | 50.40 | $50.43 | 1300 |
| 2026-05-01 | 50.39 | $50.44 | 130 |
| 2026-04-30 | 50.38 | $50.45 | 6723 |
| 2026-04-29 | 50.36 | $50.41 | 5000 |
| 2026-04-28 | 50.35 | $50.42 | 124 |
| 2026-04-27 | 50.33 | $50.40 | 200 |
| 2026-04-24 | 50.32 | $50.40 | 4700 |
| 2026-04-23 | 50.30 | $50.36 | 100 |
| 2026-04-22 | 50.29 | $50.34 | 600 |
| 2026-04-21 | 50.28 | $50.30 | 100 |
| 2026-04-20 | 50.28 | $50.33 | 3210 |
| 2026-04-17 | 50.27 | $50.33 | 829 |
| 2026-04-16 | 50.26 | $50.29 | 1743 |
| 2026-04-15 | 50.26 | $50.27 | 7021 |
| 2026-04-14 | 50.26 | $50.27 | 332 |
| 2026-04-13 | 50.26 | $50.26 | 621 |
| 2026-04-10 | 50.27 | $50.24 | 1400 |
| 2026-04-09 | 50.28 | $50.21 | 4702 |
| 2026-04-08 | 50.29 | $50.19 | 1239 |
| 2026-04-07 | 50.32 | $50.18 | 2133 |
| 2026-04-06 | 50.35 | $50.40 | 402 |
| 2026-04-02 | 50.34 | $50.40 | 1621 |
| 2026-04-01 | 50.32 | $50.37 | 1700 |
| 2026-03-31 | 50.32 | $50.37 | 2200 |
| 2026-03-30 | 50.31 | $50.32 | 7945 |
| 2026-03-27 | 50.31 | $50.35 | 700 |
| 2026-03-26 | 50.30 | $50.32 | 500 |
| 2026-03-25 | 50.30 | $50.35 | 100 |
| 2026-03-24 | 50.29 | $50.33 | 2947 |
| 2026-03-23 | 50.29 | $50.38 | 5204 |
| 2026-03-20 | 50.27 | $50.28 | 2800 |
| 2026-03-19 | 50.27 | $50.31 | 200 |
| 2026-03-18 | 50.27 | $50.28 | 400 |
| 2026-03-17 | 50.28 | $50.31 | 1143 |
| 2026-03-16 | 50.27 | $50.28 | 1500 |
| 2026-03-13 | 50.28 | $50.25 | 3809 |
| 2026-03-12 | 50.29 | $50.23 | 300 |
| 2026-03-11 | 50.31 | $50.22 | 3837 |
| 2026-03-10 | 50.34 | $50.29 | 1004 |
| 2026-03-09 | 50.35 | $50.28 | 202 |
| 2026-03-06 | 50.37 | $50.26 | 2120 |
| 2026-03-05 | 50.40 | $50.20 | 646 |
| 2026-03-04 | 50.44 | $50.44 | 2308 |
| 2026-03-03 | 50.44 | $50.45 | 200 |
| 2026-03-02 | 50.44 | $50.47 | 844 |
| 2026-02-27 | 50.43 | $50.47 | 200 |
| 2026-02-26 | 50.43 | $50.43 | 323 |
| 2026-02-25 | 50.43 | $50.45 | 800 |
| 2026-02-24 | 50.42 | $50.43 | 136 |
| 2026-02-23 | 50.42 | $50.41 | 646 |
| 2026-02-20 | 50.42 | $50.42 | 2500 |
| 2026-02-19 | 50.43 | $50.42 | 6909 |
| 2026-02-18 | 50.43 | $50.39 | 139 |
| 2026-02-17 | 50.44 | $50.45 | 1307 |
| 2026-02-13 | 50.43 | $50.46 | 600 |
| 2026-02-12 | 50.43 | $50.35 | 112 |
| 2026-02-11 | 50.45 | $50.35 | 424 |
| 2026-02-10 | 50.47 | $50.37 | 2627 |
| 2026-02-09 | 50.49 | $50.38 | 2602 |
| 2026-02-06 | 50.51 | $50.36 | 400 |
| 2026-02-05 | 50.53 | $50.34 | 700 |
| 2026-02-04 | 50.57 | $50.60 | 2100 |
| 2026-02-03 | 50.56 | $50.58 | 3200 |
| 2026-02-02 | 50.55 | $50.59 | 8914 |
| 2026-01-30 | 50.53 | $50.56 | 9021 |
| 2026-01-29 | 50.52 | $50.55 | 900 |
| 2026-01-28 | 50.50 | $50.54 | 643 |
| 2026-01-27 | 50.49 | $50.54 | 800 |
| 2026-01-26 | 50.48 | $50.53 | 100 |
| 2026-01-23 | 50.46 | $50.52 | 100 |
| 2026-01-22 | 50.45 | $50.49 | 213 |
| 2026-01-21 | 50.43 | $50.49 | 300 |
| 2026-01-20 | 50.42 | $50.51 | 1909 |
| 2026-01-16 | 50.40 | $50.46 | 1300 |
| 2026-01-15 | 50.38 | $50.44 | 100 |
| 2026-01-14 | 50.37 | $50.44 | 143 |
| 2026-01-13 | 50.36 | $50.41 | 5241 |
| 2026-01-12 | 50.35 | $50.43 | 3700 |
| 2026-01-09 | 50.33 | $50.40 | 520 |
| 2026-01-08 | 50.32 | $50.38 | 1447 |
| 2026-01-07 | 50.31 | $50.37 | 200 |
| 2026-01-06 | 50.30 | $50.34 | 800 |
| 2026-01-05 | 50.30 | $50.37 | 1610 |
| 2026-01-02 | 50.29 | $50.35 | 138 |
| 2025-12-31 | 50.28 | $50.32 | 215 |
| 2025-12-30 | 50.28 | $50.32 | 240 |
| 2025-12-29 | 50.28 | $50.32 | 600 |
| 2025-12-26 | 50.28 | $50.31 | 507 |
| 2025-12-24 | 50.28 | $50.30 | 300 |
| 2025-12-23 | 50.28 | $50.29 | 2925 |
| 2025-12-22 | 50.29 | $50.28 | 110 |
| 2025-12-19 | 50.30 | $50.25 | 1700 |
| 2025-12-18 | 50.31 | $50.27 | 3719 |
| 2025-12-17 | 50.33 | $50.23 | 1102 |
| 2025-12-16 | 50.36 | $50.23 | 611 |
| 2025-12-15 | 50.40 | $50.44 | 1600 |
| 2025-12-12 | 50.39 | $50.42 | 700 |
| 2025-12-11 | 50.39 | $50.42 | 200 |
| 2025-12-10 | 50.39 | $50.41 | 2700 |
| 2025-12-09 | 50.39 | $50.39 | 900 |
| 2025-12-08 | 50.40 | $50.37 | 1200 |
| 2025-12-05 | 50.42 | $50.37 | 432 |
| 2025-12-04 | 50.43 | $50.35 | 149 |
| 2025-12-03 | 50.45 | $50.41 | 1400 |
| 2025-12-02 | 50.47 | $50.39 | 3836 |
| 2025-12-01 | 50.49 | $50.38 | 285300 |
| 2025-11-28 | 50.51 | $50.60 | 102 |
| 2025-11-26 | 50.50 | $50.59 | 2245 |
| 2025-11-25 | 50.48 | $50.55 | 4800 |
| 2025-11-24 | 50.47 | $50.53 | 2629 |
| 2025-11-21 | 50.47 | $50.56 | 118 |
| 2025-11-20 | 50.45 | $50.50 | 600 |
| 2025-11-19 | 50.45 | $50.49 | 1100 |
| 2025-11-18 | 50.45 | $50.48 | 1432 |
| 2025-11-17 | 50.45 | $50.45 | 2320 |
| 2025-11-14 | 50.46 | $50.46 | 2200 |
| 2025-11-13 | 50.46 | $50.44 | 1530 |
| 2025-11-12 | 50.47 | $50.45 | 137 |
| 2025-11-11 | 50.49 | $50.45 | 100 |
| 2025-11-10 | 50.50 | $50.44 | 1608 |
| 2025-11-07 | 50.52 | $50.43 | 900 |
| 2025-11-06 | 50.55 | $50.35 | 5200 |
| 2025-11-05 | 50.60 | $50.32 | 61600 |
| 2025-11-04 | 50.66 | $50.55 | 502 |
| 2025-11-03 | 50.68 | $50.53 | 300709 |
| 2025-10-31 | 50.71 | $50.75 | 418 |
| 2025-10-30 | 50.70 | $50.73 | 619 |
| 2025-10-29 | 50.69 | $50.72 | 100 |
| 2025-10-28 | 50.68 | $50.73 | 705 |
| 2025-10-27 | 50.67 | $50.73 | 1112 |
| 2025-10-24 | 50.66 | $50.71 | 300 |
| 2025-10-23 | 50.65 | $50.68 | 2127 |
| 2025-10-22 | 50.64 | $50.67 | 100 |
| 2025-10-21 | 50.64 | $50.68 | 2400 |
| 2025-10-20 | 50.63 | $50.68 | 706 |
| 2025-10-17 | 50.62 | $50.66 | 100 |
| 2025-10-16 | 50.61 | $50.63 | 140 |
| 2025-10-15 | 50.61 | $50.61 | 100 |
| 2025-10-14 | 50.61 | $50.64 | 200 |
| 2025-10-13 | 50.60 | $50.59 | 3300 |
| 2025-10-10 | 50.61 | $50.58 | 400 |
| 2025-10-09 | 50.62 | $50.59 | 300 |
| 2025-10-08 | 50.63 | $50.59 | 100 |
| 2025-10-07 | 50.64 | $50.57 | 100 |
| 2025-10-06 | 50.65 | $50.58 | 700 |
| 2025-10-03 | 50.67 | $50.57 | 400 |
| 2025-10-02 | 50.69 | $50.55 | 141 |
| 2025-10-01 | 50.72 | $50.55 | 700 |
| 2025-09-30 | 50.75 | $50.78 | 3007 |
| 2025-09-29 | 50.74 | $50.78 | 107 |
| 2025-09-26 | 50.73 | $50.76 | 200 |
| 2025-09-25 | 50.72 | $50.75 | 108 |
| 2025-09-24 | 50.71 | $50.74 | 1700 |
| 2025-09-23 | 50.70 | $50.73 | 3100 |
| 2025-09-22 | 50.69 | $50.74 | 518 |
| 2025-09-19 | 50.68 | $50.73 | 1300 |
| 2025-09-18 | 50.67 | $50.72 | 3000 |
| 2025-09-17 | 50.66 | $50.63 | 130 |
| 2025-09-16 | 50.66 | $50.67 | 100 |
| 2025-09-15 | 50.66 | $50.66 | 133 |
| 2025-09-12 | 50.66 | $50.65 | 100 |
| 2025-09-11 | 50.66 | $50.64 | 1300 |
| 2025-09-10 | 50.66 | $50.63 | 300 |
| 2025-09-09 | 50.66 | $50.61 | 200 |
| 2025-09-08 | 50.67 | $50.62 | 2414 |
| 2025-09-05 | 50.68 | $50.61 | 3443 |
| 2025-09-04 | 50.69 | $50.62 | 600 |
| 2025-09-03 | 50.70 | $50.59 | 130 |
| 2025-09-02 | 50.72 | $50.58 | 237 |
| 2025-08-29 | 50.75 | $50.77 | 100 |
| 2025-08-28 | 50.74 | $50.79 | 719 |
| 2025-08-27 | 50.72 | $50.75 | 200 |
| 2025-08-26 | 50.70 | $50.75 | 105 |
| 2025-08-25 | 50.69 | $50.73 | 119 |
| 2025-08-22 | 50.67 | $50.75 | 100 |
| 2025-08-21 | 50.65 | $50.72 | 704 |
| 2025-08-20 | 50.63 | $50.70 | 100 |
| 2025-08-19 | 50.61 | $50.67 | 1200 |
| 2025-08-18 | 50.60 | $50.68 | 13503 |
| 2025-08-15 | 50.58 | $50.62 | 800 |
| 2025-08-14 | 50.57 | $50.61 | 316 |
| 2025-08-13 | 50.56 | $50.59 | 142 |
| 2025-08-12 | 50.56 | $50.60 | 4200 |
| 2025-08-11 | 50.55 | $50.54 | 306 |
| 2025-08-08 | 50.55 | $50.54 | 1519 |
| 2025-08-07 | 50.55 | $50.49 | 100 |
| 2025-08-06 | 50.56 | $50.51 | 100 |
| 2025-08-05 | 50.57 | $50.48 | 313 |
| 2025-08-04 | 50.59 | $50.47 | 536 |
| 2025-08-01 | 50.62 | $50.47 | 100 |
| 2025-07-31 | 50.64 | $50.65 | 100 |
| 2025-07-30 | 50.64 | $50.65 | 1100 |
| 2025-07-29 | 50.63 | $50.67 | 100 |
| 2025-07-28 | 50.61 | $50.69 | 300 |
| 2025-07-25 | 50.59 | $50.63 | 100 |
| 2025-07-24 | 50.58 | $50.63 | 600 |
| 2025-07-23 | 50.57 | $50.61 | 1325 |
| 2025-07-22 | 50.56 | $50.60 | 133 |
| 2025-07-21 | 50.54 | $50.59 | 2547 |
| 2025-07-18 | 50.53 | $50.57 | 100 |
| 2025-07-17 | 50.52 | $50.56 | 300 |
| 2025-07-16 | 50.51 | $50.54 | 2244 |
| 2025-07-15 | 50.51 | $50.51 | 715 |
| 2025-07-14 | 50.51 | $50.53 | 2500 |
| 2025-07-11 | 50.50 | $50.52 | 600 |
| 2025-07-10 | 50.50 | $50.50 | 500 |
| 2025-07-09 | 50.50 | $50.47 | 12100 |
| 2025-07-08 | 50.51 | $50.44 | 2800 |
| 2025-07-07 | 50.52 | $50.46 | 1000 |
| 2025-07-03 | 50.53 | $50.46 | 446 |
| 2025-07-02 | 50.55 | $50.44 | 600 |
| 2025-07-01 | 50.57 | $50.42 | 1600 |
| 2025-06-30 | 50.60 | $50.64 | 106 |
| 2025-06-27 | 50.58 | $50.61 | 200 |
| 2025-06-26 | 50.57 | $50.61 | 1748 |
| 2025-06-25 | 50.56 | $50.62 | 2126 |
| 2025-06-24 | 50.54 | $50.62 | 100 |
| 2025-06-23 | 50.53 | $50.57 | 114 |
| 2025-06-20 | 50.51 | $50.55 | 100 |
| 2025-06-18 | 50.50 | $50.53 | 100 |
| 2025-06-17 | 50.50 | $50.52 | 803 |
| 2025-06-16 | 50.49 | $50.51 | 1200 |
| 2025-06-13 | 50.49 | $50.51 | 100 |
| 2025-06-12 | 50.48 | $50.49 | 200 |
| 2025-06-11 | 50.48 | $50.49 | 223 |
| 2025-06-10 | 50.47 | $50.47 | 100 |
| 2025-06-09 | 50.48 | $50.46 | 903 |
| 2025-06-06 | 50.48 | $50.43 | 107 |
| 2025-06-05 | 50.49 | $50.42 | 249 |
| 2025-06-04 | 50.50 | $50.42 | 1800 |
| 2025-06-03 | 50.52 | $50.41 | 2300 |
| 2025-06-02 | 50.54 | $50.40 | 1300 |
| 2025-05-30 | 50.56 | $50.62 | 1843 |
| 2025-05-29 | 50.54 | $50.59 | 100 |
| 2025-05-28 | 50.53 | $50.57 | 1028 |
| 2025-05-27 | 50.51 | $50.54 | 2904 |
| 2025-05-23 | 50.51 | $50.58 | 700 |
| 2025-05-22 | 50.49 | $50.55 | 534 |
| 2025-05-21 | 50.47 | $50.52 | 100 |
| 2025-05-20 | 50.46 | $50.54 | 140 |
| 2025-05-19 | 50.44 | $50.52 | 137 |
| 2025-05-16 | 50.42 | $50.51 | 134 |
| 2025-05-15 | 50.40 | $50.47 | 5100 |
| 2025-05-14 | 50.39 | $50.46 | 200 |
| 2025-05-13 | 50.38 | $50.44 | 300 |
| 2025-05-12 | 50.37 | $50.42 | 238 |
| 2025-05-09 | 50.36 | $50.38 | 3411 |
| 2025-05-08 | 50.36 | $50.38 | 1600 |
| 2025-05-07 | 50.36 | $50.37 | 200 |
| 2025-05-06 | 50.36 | $50.38 | 1130 |
| 2025-05-05 | 50.36 | $50.33 | 3200 |
| 2025-05-02 | 50.37 | $50.34 | 100 |
| 2025-05-01 | 50.39 | $50.31 | 4800 |
| 2025-04-30 | 50.41 | $50.57 | 205 |
| 2025-04-29 | 50.38 | $50.53 | 147 |
| 2025-04-28 | 50.35 | $50.50 | 306 |
| 2025-04-25 | 50.32 | $50.49 | 100 |
| 2025-04-24 | 50.30 | $50.46 | 448 |
| 2025-04-23 | 50.27 | $50.24 | 3000 |
| 2025-04-22 | 50.29 | $50.39 | 209 |
| 2025-04-21 | 50.29 | $50.33 | 800 |
| 2025-04-17 | 50.29 | $50.36 | 100 |
| 2025-04-16 | 50.29 | $50.28 | 800 |
| 2025-04-15 | 50.30 | $50.29 | 100 |
| 2025-04-14 | 50.32 | $50.28 | 300 |
| 2025-04-11 | 50.34 | $50.26 | 100 |
| 2025-04-10 | 50.37 | $50.23 | 1509 |
| 2025-04-09 | 50.42 | $50.27 | 100 |
| 2025-04-08 | 50.46 | $50.34 | 149842 |
| 2025-04-07 | 50.49 | $50.40 | 800 |
| 2025-04-04 | 50.52 | $50.44 | 2900 |
| 2025-04-03 | 50.55 | $50.46 | 1335 |
| 2025-04-02 | 50.57 | $50.43 | 713 |
| 2025-04-01 | 50.61 | $50.29 | 8623 |
| 2025-03-31 | 50.68 | $50.72 | 629 |
| 2025-03-28 | 50.67 | $50.72 | 3228 |
| 2025-03-27 | 50.66 | $50.70 | — |
| 2025-03-26 | 50.65 | $50.69 | 300 |
| 2025-03-25 | 50.64 | $50.68 | 500 |
| 2025-03-24 | 50.63 | $50.62 | 800 |
| 2025-03-21 | 50.64 | $50.67 | 100 |
| 2025-03-20 | 50.63 | $50.65 | 604 |
| 2025-03-19 | 50.63 | $50.66 | 1324 |
| 2025-03-18 | 50.63 | $50.65 | 2338 |
| 2025-03-17 | 50.63 | $50.62 | 154621 |
| 2025-03-14 | 50.63 | $50.62 | 5312 |
| 2025-03-13 | 50.64 | $50.61 | 1700 |
| 2025-03-12 | 50.65 | $50.60 | 902 |
| 2025-03-11 | 50.66 | $50.64 | 3931 |
| 2025-03-10 | 50.67 | $50.61 | 10000 |
| 2025-03-07 | 50.68 | $50.62 | 100 |
| 2025-03-06 | 50.70 | $50.60 | 1227 |
| 2025-03-05 | 50.72 | $50.59 | 629 |
| 2025-03-04 | 50.75 | $50.62 | 916 |
| 2025-03-03 | 50.77 | $50.79 | 1200 |
| 2025-02-28 | 50.76 | $50.80 | 400 |
| 2025-02-27 | 50.75 | $50.76 | — |
| 2025-02-26 | 50.75 | $50.77 | 232 |
| 2025-02-25 | 50.74 | $50.77 | 700 |
| 2025-02-24 | 50.73 | $50.78 | 6000 |
| 2025-02-21 | 50.72 | $50.76 | 29100 |
| 2025-02-20 | 50.71 | $50.74 | — |
| 2025-02-19 | 50.70 | $50.73 | 2831 |
| 2025-02-18 | 50.70 | $50.71 | 3147 |
| 2025-02-14 | 50.69 | $50.72 | 513 |
| 2025-02-13 | 50.69 | $50.68 | 100 |
| 2025-02-12 | 50.69 | $50.67 | 1100 |
| 2025-02-11 | 50.70 | $50.68 | 700 |
| 2025-02-10 | 50.70 | $50.68 | 200 |
| 2025-02-07 | 50.70 | $50.65 | 1100 |
| 2025-02-06 | 50.71 | $50.68 | 2800 |
| 2025-02-05 | 50.72 | $50.65 | 200 |
| 2025-02-04 | 50.73 | $50.63 | 2200 |
| 2025-02-03 | 50.75 | $50.62 | 1300 |
| 2025-01-31 | 50.78 | $50.83 | 421 |
| 2025-01-30 | 50.76 | $50.80 | 102 |
| 2025-01-29 | 50.75 | $50.81 | 500 |
| 2025-01-28 | 50.73 | $50.76 | 600 |
| 2025-01-27 | 50.72 | $50.80 | 600 |
| 2025-01-24 | 50.70 | $50.77 | 800 |
| 2025-01-23 | 50.69 | $50.75 | 402 |
| 2025-01-22 | 50.67 | $50.75 | 245 |
| 2025-01-21 | 50.65 | $50.74 | 232 |
| 2025-01-17 | 50.64 | $50.68 | 4336 |
| 2025-01-16 | 50.63 | $50.70 | 100 |
| 2025-01-15 | 50.62 | $50.69 | 148 |
| 2025-01-14 | 50.60 | $50.67 | 2000 |
| 2025-01-13 | 50.59 | $50.66 | 444 |
| 2025-01-10 | 50.58 | $50.66 | 3620 |
| 2025-01-08 | 50.57 | $50.64 | 100 |
| 2025-01-07 | 50.56 | $50.63 | 1335 |
| 2025-01-06 | 50.55 | $50.62 | 500 |
| 2025-01-03 | 50.55 | $50.61 | 100 |
| 2025-01-02 | 50.54 | $50.60 | 200 |
| 2024-12-31 | 50.54 | $50.58 | 100 |
| 2024-12-30 | 50.54 | $50.58 | 1227 |
| 2024-12-27 | 50.54 | $50.56 | 100 |
| 2024-12-26 | 50.55 | $50.53 | 100 |
| 2024-12-24 | 50.56 | $50.53 | 100 |
| 2024-12-23 | 50.58 | $50.51 | 147 |
| 2024-12-20 | 50.60 | $50.54 | 1200 |
| 2024-12-19 | 50.62 | $50.48 | 938 |
| 2024-12-18 | 50.66 | $50.46 | 500 |
| 2024-12-17 | 50.71 | $50.48 | 1900 |
| 2024-12-16 | 50.77 | $50.80 | 116 |
| 2024-12-13 | 50.76 | $50.79 | 100 |
| 2024-12-12 | 50.76 | $50.78 | 1200 |
| 2024-12-11 | 50.76 | $50.78 | 100 |
| 2024-12-10 | 50.75 | $50.77 | 100 |
| 2024-12-09 | 50.75 | $50.76 | 100 |
| 2024-12-06 | 50.76 | $50.75 | 126 |
| 2024-12-05 | 50.76 | $50.72 | 2700 |
| 2024-12-04 | 50.77 | $50.73 | 1500 |
| 2024-12-03 | 50.78 | $50.71 | 2212 |
| 2024-12-02 | 50.80 | $50.69 | 800 |
| 2024-11-29 | 50.83 | $50.91 | 100 |
| 2024-11-27 | 50.81 | $50.88 | 800 |
| 2024-11-26 | 50.80 | $50.86 | 300 |
| 2024-11-25 | 50.78 | $50.86 | 600 |
| 2024-11-22 | 50.77 | $50.83 | 100 |
| 2024-11-21 | 50.76 | $50.81 | 145 |
| 2024-11-20 | 50.76 | $50.81 | 200 |
| 2024-11-19 | 50.75 | $50.80 | 100 |
| 2024-11-18 | 50.75 | $50.80 | 1813 |
| 2024-11-15 | 50.74 | $50.78 | 700 |
| 2024-11-14 | 50.74 | $50.76 | 3931 |
| 2024-11-13 | 50.74 | $50.75 | 100 |
| 2024-11-12 | 50.75 | $50.74 | 800 |
| 2024-11-11 | 50.76 | $50.72 | 100 |
| 2024-11-08 | 50.77 | $50.74 | 102 |
| 2024-11-07 | 50.79 | $50.72 | 100 |
| 2024-11-06 | 50.81 | $50.69 | 100 |
| 2024-11-05 | 50.84 | $50.70 | 2000 |
| 2024-11-04 | 50.87 | $50.69 | 200 |
| 2024-11-01 | 50.91 | $50.67 | 100 |
| 2024-10-31 | 50.97 | $51.01 | 200 |
| 2024-10-30 | 50.95 | $50.98 | 220 |
| 2024-10-29 | 50.95 | $50.98 | 300 |
| 2024-10-28 | 50.94 | $50.97 | 100 |
| 2024-10-25 | 50.93 | $50.97 | 145 |
| 2024-10-24 | 50.93 | $50.97 | — |
| 2024-10-23 | 50.92 | $50.94 | 2022 |
| 2024-10-22 | 50.91 | $50.94 | — |
| 2024-10-21 | 50.91 | $50.94 | 741 |
| 2024-10-18 | 50.90 | $50.95 | 100 |
| 2024-10-17 | 50.89 | $50.93 | 100 |
| 2024-10-16 | 50.88 | $50.92 | 100 |
| 2024-10-15 | 50.88 | $50.90 | 300 |
| 2024-10-14 | 50.88 | $50.88 | 100 |
| 2024-10-11 | 50.88 | $50.90 | 300 |
| 2024-10-10 | 50.88 | $50.88 | 100 |
| 2024-10-09 | 50.88 | $50.77 | 900 |
| 2024-10-08 | 50.91 | $50.81 | 1702 |
| 2024-10-07 | 50.93 | $50.84 | 1300 |
| 2024-10-04 | 50.95 | $50.84 | 100 |
| 2024-10-03 | 50.98 | $50.87 | 100 |
| 2024-10-02 | 51.00 | $50.86 | 400 |
| 2024-10-01 | 51.02 | $50.89 | 1020 |
| 2024-09-30 | 51.05 | $51.11 | 100 |
| 2024-09-27 | 51.03 | $51.09 | 100 |
| 2024-09-26 | 51.01 | $51.07 | 200 |
| 2024-09-25 | 50.99 | $51.05 | 1000 |
| 2024-09-24 | 50.98 | $51.05 | 2309 |
| 2024-09-23 | 50.96 | $50.99 | 900 |
| 2024-09-20 | 50.95 | $51.00 | 2400 |
| 2024-09-19 | 50.94 | $51.03 | 200 |
| 2024-09-18 | 50.92 | $50.94 | — |
| 2024-09-17 | 50.92 | $50.94 | 1200 |
| 2024-09-16 | 50.91 | $50.93 | 500 |
| 2024-09-13 | 50.91 | $50.93 | 601 |
| 2024-09-12 | 50.91 | $50.92 | 210 |
| 2024-09-11 | 50.90 | $50.91 | 217 |
| 2024-09-10 | 50.90 | $50.88 | 211 |
| 2024-09-09 | 50.91 | $50.86 | 1600 |
| 2024-09-06 | 50.92 | $50.85 | 2613 |
| 2024-09-05 | 50.94 | $50.85 | 200 |
| 2024-09-04 | 50.95 | $50.82 | 200 |
| 2024-09-03 | 50.98 | $50.79 | 200 |
| 2024-08-30 | 51.02 | $51.04 | 400 |
| 2024-08-29 | 51.01 | $51.04 | 6128 |
| 2024-08-28 | 50.99 | $51.01 | — |
| 2024-08-27 | 50.99 | $51.01 | 1328 |
| 2024-08-26 | 50.98 | $51.00 | 1700 |
| 2024-08-23 | 50.97 | $50.99 | 1820 |
| 2024-08-22 | 50.96 | $50.97 | 200 |
| 2024-08-21 | 50.95 | $50.96 | 1000 |
| 2024-08-20 | 50.95 | $50.94 | 100 |
| 2024-08-19 | 50.94 | $51.16 | 2200 |
| 2024-08-16 | 50.89 | $50.91 | 321 |
| 2024-08-15 | 50.89 | $50.89 | 5000 |
| 2024-08-14 | 50.89 | $50.90 | 213 |
| 2024-08-13 | 50.89 | $50.89 | 1500 |
| 2024-08-12 | 50.88 | $50.90 | 48006 |
| 2024-08-09 | 50.88 | $50.86 | 3600 |
| 2024-08-08 | 50.88 | $50.85 | 2400 |
| 2024-08-07 | 50.89 | $50.84 | 6100 |
| 2024-08-06 | 50.90 | $50.83 | 1000 |
| 2024-08-05 | 50.91 | $50.77 | 4245 |
| 2024-08-02 | 50.94 | $50.87 | 1300 |
| 2024-08-01 | 50.95 | $50.80 | 310 |
| 2024-07-31 | 50.98 | $51.03 | 1500 |
| 2024-07-30 | 50.96 | $51.01 | 4000 |
| 2024-07-29 | 50.94 | $50.99 | 107 |
| 2024-07-26 | 50.93 | $50.98 | 100 |
| 2024-07-25 | 50.91 | $50.97 | 1000 |
| 2024-07-24 | 50.90 | $50.95 | 823 |
| 2024-07-23 | 50.88 | $50.93 | 100 |
| 2024-07-22 | 50.87 | $50.92 | 210 |
| 2024-07-19 | 50.86 | $50.91 | 100 |
| 2024-07-18 | 50.84 | $50.90 | 1400 |
| 2024-07-17 | 50.83 | $50.82 | 1311 |
| 2024-07-16 | 50.83 | $50.82 | 1248 |
| 2024-07-15 | 50.83 | $50.85 | 100 |
| 2024-07-12 | 50.83 | $50.84 | 400 |
| 2024-07-11 | 50.82 | $50.85 | 100 |
| 2024-07-10 | 50.82 | $50.81 | 433 |
| 2024-07-09 | 50.82 | $50.80 | 545 |
| 2024-07-08 | 50.82 | $50.79 | 400 |
| 2024-07-05 | 50.83 | $50.78 | 313 |
| 2024-07-03 | 50.84 | $50.74 | 238 |
| 2024-07-02 | 50.85 | $50.73 | 846 |
| 2024-07-01 | 50.88 | $50.74 | 900 |
| 2024-06-28 | 50.90 | $50.93 | 1013 |
| 2024-06-27 | 50.89 | $50.92 | 2337 |
| 2024-06-26 | 50.88 | $50.89 | 600 |
| 2024-06-25 | 50.87 | $50.89 | 1100 |
| 2024-06-24 | 50.86 | $50.89 | 245 |
| 2024-06-21 | 50.85 | $50.88 | 1900 |
| 2024-06-20 | 50.84 | $50.88 | 900 |
| 2024-06-18 | 50.83 | $50.86 | 1400 |
| 2024-06-17 | 50.82 | $50.93 | 2406 |
| 2024-06-14 | 50.79 | $50.84 | 840 |
| 2024-06-13 | 50.78 | $50.89 | 1415 |
| 2024-06-12 | 50.76 | $50.80 | 100 |
| 2024-06-11 | 50.75 | $50.78 | 100 |
| 2024-06-10 | 50.74 | $50.76 | 600 |
| 2024-06-07 | 50.74 | $50.71 | 947 |
| 2024-06-06 | 50.75 | $50.74 | 2732 |
| 2024-06-05 | 50.75 | $50.66 | 300 |
| 2024-06-04 | 50.77 | $50.65 | 740329 |
| 2024-06-03 | 50.79 | $50.63 | 544 |
| 2024-05-31 | 50.82 | $50.87 | 207 |
| 2024-05-30 | 50.81 | $50.84 | 2800 |
| 2024-05-29 | 50.80 | $50.83 | 100 |
| 2024-05-28 | 50.79 | $50.82 | 200 |
| 2024-05-24 | 50.78 | $50.82 | 339 |
| 2024-05-23 | 50.77 | $50.82 | 200 |
| 2024-05-22 | 50.75 | $50.79 | 100 |
| 2024-05-21 | 50.74 | $50.79 | 101 |
| 2024-05-20 | 50.73 | $50.78 | 600 |
| 2024-05-17 | 50.72 | $50.77 | 100 |
| 2024-05-16 | 50.71 | $50.76 | — |
| 2024-05-15 | 50.70 | $50.76 | 100 |
| 2024-05-14 | 50.69 | $50.73 | 100 |
| 2024-05-13 | 50.69 | $50.71 | 310 |
| 2024-05-10 | 50.68 | $50.69 | 406 |
| 2024-05-09 | 50.68 | $50.70 | 623 |
| 2024-05-08 | 50.68 | $50.66 | 100 |
| 2024-05-07 | 50.69 | $50.65 | 200 |
| 2024-05-06 | 50.70 | $50.64 | 800 |
| 2024-05-03 | 50.72 | $50.63 | 400 |
| 2024-05-02 | 50.74 | $50.62 | 100 |
| 2024-05-01 | 50.77 | $50.61 | 400 |
| 2024-04-30 | 50.80 | $50.83 | 111 |
| 2024-04-29 | 50.79 | $50.81 | 500 |
| 2024-04-26 | 50.78 | $50.83 | 230 |
| 2024-04-25 | 50.77 | $50.80 | 113 |
| 2024-04-24 | 50.76 | $50.82 | 200 |
| 2024-04-23 | 50.75 | $50.80 | 111 |
| 2024-04-22 | 50.74 | $50.78 | 600 |
| 2024-04-19 | 50.73 | $50.78 | 1449 |
| 2024-04-18 | 50.72 | $50.69 | 447 |
| 2024-04-17 | 50.72 | $50.70 | 3443 |
| 2024-04-16 | 50.73 | $50.70 | 234 |
| 2024-04-15 | 50.74 | $50.74 | 400 |
| 2024-04-12 | 50.73 | $50.73 | 4506 |
| 2024-04-11 | 50.74 | $50.71 | 1100 |
| 2024-04-10 | 50.74 | $50.69 | 2409 |
| 2024-04-09 | 50.75 | $50.73 | 217 |
| 2024-04-08 | 50.76 | $50.71 | 2600 |
| 2024-04-05 | 50.77 | $50.71 | 445 |
| 2024-04-04 | 50.78 | $50.72 | 100 |
| 2024-04-03 | 50.79 | $50.70 | 1200 |
| 2024-04-02 | 50.81 | $50.72 | 700 |
| 2024-04-01 | 50.82 | $50.65 | 500 |
| 2024-03-28 | 50.85 | $50.91 | 135 |
| 2024-03-27 | 50.83 | $50.91 | 421 |
| 2024-03-26 | 50.81 | $50.88 | 400 |
| 2024-03-25 | 50.79 | $50.84 | 2332 |
| 2024-03-22 | 50.78 | $50.85 | — |
| 2024-03-21 | 50.76 | $50.84 | — |
| 2024-03-20 | 50.74 | $50.83 | 100 |
| 2024-03-19 | 50.72 | $50.79 | 100 |
| 2024-03-18 | 50.70 | $50.77 | 900 |
| 2024-03-15 | 50.69 | $50.77 | 600 |
| 2024-03-14 | 50.67 | $50.77 | 1200 |
| 2024-03-13 | 50.65 | $50.72 | 1503 |
| 2024-03-12 | 50.64 | $50.67 | 1400 |
| 2024-03-11 | 50.64 | $50.66 | 2100 |
| 2024-03-08 | 50.64 | $50.66 | 610 |
| 2024-03-07 | 50.64 | $50.62 | 100 |
| 2024-03-06 | 50.65 | $50.59 | 50538 |
| 2024-03-05 | 50.67 | $50.59 | 900 |
| 2024-03-04 | 50.69 | $50.57 | 100 |
| 2024-03-01 | 50.71 | $50.57 | 200 |
| 2024-02-29 | 50.74 | $50.79 | 100 |
| 2024-02-28 | 50.73 | $50.76 | — |
| 2024-02-27 | 50.73 | $50.75 | — |
| 2024-02-26 | 50.73 | $50.74 | 200 |
| 2024-02-23 | 50.72 | $50.73 | 100 |
| 2024-02-22 | 50.72 | $50.68 | 6708 |
| 2024-02-21 | 50.73 | $50.65 | 1428 |
| 2024-02-20 | 50.75 | $50.71 | 2943 |
| 2024-02-16 | 50.76 | $50.70 | — |
| 2024-02-15 | 50.77 | $50.67 | 300 |
| 2024-02-14 | 50.79 | $50.66 | 238 |
| 2024-02-13 | 50.81 | $50.65 | 39900 |
| 2024-02-12 | 50.84 | $50.84 | 2325 |
| 2024-02-09 | 50.83 | $50.79 | 525 |
| 2024-02-08 | 50.84 | $50.81 | 645 |
| 2024-02-07 | 50.84 | $50.78 | 300 |
| 2024-02-06 | 50.84 | $50.77 | 134 |
| 2024-02-05 | 50.85 | $50.74 | 215 |
| 2024-02-02 | 50.86 | $50.76 | 100 |
| 2024-02-01 | 50.88 | $50.78 | 500 |
| 2024-01-31 | 50.89 | $50.98 | 1100 |
| 2024-01-30 | 50.86 | $50.87 | 500 |
| 2024-01-29 | 50.84 | $50.88 | 600 |
| 2024-01-26 | 50.83 | $50.95 | 24514 |
| 2024-01-25 | 50.79 | $50.88 | 200 |
| 2024-01-24 | 50.76 | $50.80 | — |
| 2024-01-23 | 50.75 | $50.78 | — |
| 2024-01-22 | 50.73 | $50.79 | 100 |
| 2024-01-19 | 50.71 | $50.79 | 603 |
| 2024-01-18 | 50.69 | $50.77 | 100 |
| 2024-01-17 | 50.67 | $50.75 | 100 |
| 2024-01-16 | 50.64 | $50.73 | 700 |
| 2024-01-12 | 50.62 | $50.76 | 5603 |
| 2024-01-11 | 50.59 | $50.66 | 300 |
| 2024-01-10 | 50.58 | $50.61 | 100 |
| 2024-01-09 | 50.57 | $50.64 | 100 |
| 2024-01-08 | 50.56 | $50.63 | 509 |
| 2024-01-05 | 50.54 | $50.62 | 100 |
| 2024-01-04 | 50.53 | $50.58 | 100 |
| 2024-01-03 | 50.52 | $50.57 | 542 |
| 2024-01-02 | 50.51 | $50.56 | — |
| 2023-12-29 | 50.50 | $50.55 | 100 |
| 2023-12-28 | 50.50 | $50.55 | 100 |
| 2023-12-27 | 50.49 | $50.52 | 200 |
| 2023-12-26 | 50.49 | $50.51 | 100 |
| 2023-12-22 | 50.49 | $50.49 | 100 |
| 2023-12-21 | 50.50 | $50.45 | 430 |
| 2023-12-20 | 50.51 | $50.44 | 300 |
| 2023-12-19 | 50.53 | $50.42 | 200 |
| 2023-12-18 | 50.56 | $50.41 | 216 |
| 2023-12-15 | 50.60 | $50.62 | 900 |
| 2023-12-14 | 50.60 | $50.67 | 3434 |
| 2023-12-13 | 50.58 | $50.63 | 2024 |
| 2023-12-12 | 50.58 | $50.65 | 3028 |
| 2023-12-11 | 50.56 | $50.51 | 4400 |
| 2023-12-08 | 50.58 | $50.53 | 141 |
| 2023-12-07 | 50.59 | $50.53 | 600 |
| 2023-12-06 | 50.61 | $50.58 | 100 |
| 2023-12-05 | 50.62 | $50.58 | 400 |
| 2023-12-04 | 50.63 | $50.53 | 200 |
| 2023-12-01 | 50.65 | $50.45 | 1820 |
| 2023-11-30 | 50.69 | $50.77 | 100 |
| 2023-11-29 | 50.67 | $50.72 | 100 |
| 2023-11-28 | 50.66 | $50.65 | 1341 |
| 2023-11-27 | 50.67 | $50.68 | 326 |
| 2023-11-24 | 50.66 | $50.74 | 300 |
| 2023-11-22 | 50.65 | $50.74 | 100 |
| 2023-11-21 | 50.63 | $50.65 | 2400 |
| 2023-11-20 | 50.63 | $50.66 | 400 |
| 2023-11-17 | 50.62 | $50.69 | 100 |
| 2023-11-16 | 50.61 | $50.68 | 100 |
| 2023-11-15 | 50.59 | $50.63 | 500 |
| 2023-11-14 | 50.59 | $50.63 | 415 |
| 2023-11-13 | 50.59 | $50.56 | 608 |
| 2023-11-10 | 50.60 | $50.58 | 3025 |
| 2023-11-09 | 50.60 | $50.59 | 2500 |
| 2023-11-08 | 50.61 | $50.56 | 110 |
| 2023-11-07 | 50.63 | $50.56 | 1412 |
| 2023-11-06 | 50.64 | $50.56 | 100 |
| 2023-11-03 | 50.66 | $50.57 | 441 |
| 2023-11-02 | 50.68 | $50.54 | 100 |
| 2023-11-01 | 50.72 | $50.54 | 439 |
| 2023-10-31 | 50.75 | $50.78 | — |
| 2023-10-30 | 50.74 | $50.78 | 400 |
| 2023-10-27 | 50.73 | $50.76 | 122 |
| 2023-10-26 | 50.72 | $50.74 | 100 |
| 2023-10-25 | 50.72 | $50.73 | 500 |
| 2023-10-24 | 50.72 | $50.77 | 206 |
| 2023-10-23 | 50.70 | $50.73 | 1435 |
| 2023-10-20 | 50.70 | $50.76 | 800 |
| 2023-10-19 | 50.68 | $50.72 | 202 |
| 2023-10-18 | 50.67 | $50.70 | 100 |
| 2023-10-17 | 50.67 | $50.69 | 100 |
| 2023-10-16 | 50.66 | $50.69 | 4600 |
| 2023-10-13 | 50.66 | $50.70 | 1331 |
| 2023-10-12 | 50.65 | $50.68 | 2700 |
| 2023-10-11 | 50.65 | $50.65 | 400 |
| 2023-10-10 | 50.65 | $50.66 | 103 |
| 2023-10-09 | 50.65 | $50.62 | 4 |
| 2023-10-06 | 50.66 | $50.57 | 210 |
| 2023-10-05 | 50.68 | $50.60 | 611 |
| 2023-10-04 | 50.70 | $50.56 | 8521 |
| 2023-10-03 | 50.73 | $50.59 | 5033 |
| 2023-10-02 | 50.76 | $50.53 | 1000 |
| 2023-09-29 | 50.80 | $50.82 | 200 |
| 2023-09-28 | 50.79 | $50.82 | 513 |
| 2023-09-27 | 50.78 | $50.80 | 1200 |
| 2023-09-26 | 50.77 | $50.83 | 2600 |
| 2023-09-25 | 50.75 | $50.82 | 5500 |
| 2023-09-22 | 50.73 | $50.79 | 440 |
| 2023-09-21 | 50.72 | $50.76 | — |
| 2023-09-20 | 50.71 | $50.74 | 100 |
| 2023-09-19 | 50.70 | $50.72 | 100 |
| 2023-09-18 | 50.69 | $50.72 | 400 |
| 2023-09-15 | 50.69 | $50.71 | 100 |
| 2023-09-14 | 50.68 | $50.70 | — |
| 2023-09-13 | 50.67 | $50.69 | 1500 |
| 2023-09-12 | 50.67 | $50.65 | 100 |
| 2023-09-11 | 50.67 | $50.65 | 800 |
| 2023-09-08 | 50.68 | $50.59 | 3500 |
| 2023-09-07 | 50.69 | $50.61 | 3100 |
| 2023-09-06 | 50.71 | $50.58 | 2500 |
| 2023-09-05 | 50.73 | $50.58 | 449 |
| 2023-09-01 | 50.76 | $50.57 | 928 |
| 2023-08-31 | 50.79 | $50.82 | 3400 |
| 2023-08-30 | 50.78 | $50.78 | — |
| 2023-08-29 | 50.77 | $50.81 | 4026 |
| 2023-08-28 | 50.76 | $50.79 | 600 |
| 2023-08-25 | 50.74 | $50.78 | 100 |
| 2023-08-24 | 50.73 | $50.74 | 100 |
| 2023-08-23 | 50.72 | $50.74 | 317 |
| 2023-08-22 | 50.71 | $50.73 | 900 |
| 2023-08-21 | 50.69 | $50.73 | 500 |
| 2023-08-18 | 50.68 | $50.71 | 432 |
| 2023-08-17 | 50.67 | $50.71 | 207 |
| 2023-08-16 | 50.65 | $50.69 | 1526 |
| 2023-08-15 | 50.64 | $50.68 | 1108 |
| 2023-08-14 | 50.63 | $50.66 | 822 |
| 2023-08-11 | 50.62 | $50.63 | 200 |
| 2023-08-10 | 50.61 | $50.62 | 100 |
| 2023-08-09 | 50.60 | $50.60 | 800 |
| 2023-08-08 | 50.60 | $50.57 | 100 |
| 2023-08-07 | 50.61 | $50.60 | 3300 |
| 2023-08-04 | 50.60 | $50.54 | 506 |
| 2023-08-03 | 50.61 | $50.52 | 200 |
| 2023-08-02 | 50.63 | $50.51 | 600 |
| 2023-08-01 | 50.64 | $50.51 | 1400 |
| 2023-07-31 | 50.67 | $50.74 | 1000 |
| 2023-07-28 | 50.64 | $50.72 | 100 |
| 2023-07-27 | 50.62 | $50.69 | 100 |
| 2023-07-26 | 50.60 | $50.64 | 1504 |
| 2023-07-25 | 50.58 | $50.62 | 240 |
| 2023-07-24 | 50.57 | $50.62 | 1110 |
| 2023-07-21 | 50.55 | $50.62 | 7402 |
| 2023-07-20 | 50.53 | $50.58 | 1500 |
| 2023-07-19 | 50.52 | $50.54 | 446 |
| 2023-07-18 | 50.51 | $50.53 | 331 |
| 2023-07-17 | 50.50 | $50.53 | 2100 |
| 2023-07-14 | 50.49 | $50.51 | — |
| 2023-07-13 | 50.49 | $50.50 | 2200 |
| 2023-07-12 | 50.48 | $50.46 | 901 |
| 2023-07-11 | 50.49 | $50.46 | 2200 |
| 2023-07-10 | 50.49 | $50.46 | 13541 |
| 2023-07-07 | 50.49 | $50.46 | 7000 |
| 2023-07-06 | 50.50 | $50.43 | 1340 |
| 2023-07-05 | 50.51 | $50.41 | 1608 |
| 2023-07-03 | 50.52 | $50.39 | 2940 |
| 2023-06-30 | 50.55 | $50.61 | 113 |
| 2023-06-29 | 50.53 | $50.59 | 39523 |
| 2023-06-28 | 50.51 | $50.56 | 4006 |
| 2023-06-27 | 50.49 | $50.54 | — |
| 2023-06-26 | 50.48 | $50.54 | 323 |
| 2023-06-23 | 50.46 | $50.52 | 2600 |
| 2023-06-22 | 50.45 | $50.50 | 501 |
| 2023-06-21 | 50.43 | $50.48 | 900 |
| 2023-06-20 | 50.42 | $50.48 | 3433 |
| 2023-06-16 | 50.40 | $50.46 | — |
| 2023-06-15 | 50.39 | $50.45 | 903 |
| 2023-06-14 | 50.38 | $50.41 | 100 |
| 2023-06-13 | 50.37 | $50.40 | — |
| 2023-06-12 | 50.37 | $50.37 | 800 |
| 2023-06-09 | 50.37 | $50.35 | — |
| 2023-06-08 | 50.37 | $50.35 | 146 |
| 2023-06-07 | 50.38 | $50.32 | 112 |
| 2023-06-06 | 50.39 | $50.31 | — |
| 2023-06-05 | 50.41 | $50.30 | 100 |
| 2023-06-02 | 50.43 | $50.27 | 100 |
| 2023-06-01 | 50.46 | $50.27 | 1905 |
| 2023-05-31 | 50.50 | $50.54 | 200 |
| 2023-05-30 | 50.48 | $50.53 | 1200 |
| 2023-05-26 | 50.47 | $50.51 | 1000 |
| 2023-05-25 | 50.45 | $50.53 | 2630 |
| 2023-05-24 | 50.43 | $50.47 | — |
| 2023-05-23 | 50.42 | $50.46 | 300 |
| 2023-05-22 | 50.41 | $50.44 | — |
| 2023-05-19 | 50.40 | $50.42 | — |
| 2023-05-18 | 50.39 | $50.43 | 115 |
| 2023-05-17 | 50.38 | $50.41 | 200 |
| 2023-05-16 | 50.37 | $50.39 | 300 |
| 2023-05-15 | 50.37 | $50.39 | 200 |
| 2023-05-12 | 50.36 | $50.35 | 1001 |
| 2023-05-11 | 50.36 | $50.37 | 1200 |
| 2023-05-10 | 50.36 | $50.33 | 2043 |
| 2023-05-09 | 50.36 | $50.32 | — |
| 2023-05-08 | 50.37 | $50.29 | — |
| 2023-05-05 | 50.39 | $50.30 | 100 |
| 2023-05-04 | 50.40 | $50.28 | 2000 |
| 2023-05-03 | 50.42 | $50.29 | 1527 |
| 2023-05-02 | 50.45 | $50.24 | — |
| 2023-05-01 | 50.48 | $50.23 | 100 |
| 2023-04-28 | 50.53 | $50.55 | 3000 |
| 2023-04-27 | 50.51 | $50.54 | 213 |
| 2023-04-26 | 50.50 | $50.56 | 300 |
| 2023-04-25 | 50.47 | $50.52 | 200 |
| 2023-04-24 | 50.45 | $50.50 | — |
| 2023-04-21 | 50.43 | $50.47 | — |
| 2023-04-20 | 50.41 | $50.48 | 1000 |
| 2023-04-19 | 50.39 | $50.45 | 100 |
| 2023-04-18 | 50.37 | $50.44 | 500 |
| 2023-04-17 | 50.35 | $50.40 | 100 |
| 2023-04-14 | 50.33 | $50.37 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.62
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
50.23
Average
50.62
Maximum
51.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.62 | $50.65 | 2100 |
| 2026-07-30 | 50.60 | $50.59 | 2848 |
| 2026-07-29 | 50.60 | $50.65 | 3931 |
| 2026-07-28 | 50.59 | $50.61 | 2700 |
| 2026-07-27 | 50.58 | $50.59 | 2045 |
| 2026-07-24 | 50.57 | $50.60 | 1213 |
| 2026-07-23 | 50.57 | $50.60 | 1522 |
| 2026-07-22 | 50.56 | $50.59 | 200 |
| 2026-07-21 | 50.55 | $50.57 | 2000 |
| 2026-07-20 | 50.54 | $50.56 | 3700 |
| 2026-07-17 | 50.54 | $50.59 | 6600 |
| 2026-07-16 | 50.53 | $50.55 | 2013 |
| 2026-07-15 | 50.53 | $50.55 | 2000 |
| 2026-07-14 | 50.53 | $50.55 | 1335 |
| 2026-07-13 | 50.53 | $50.52 | 8900 |
| 2026-07-10 | 50.54 | $50.50 | 2223 |
| 2026-07-09 | 50.56 | $50.49 | 10221 |
| 2026-07-08 | 50.59 | $50.48 | 18300 |
| 2026-07-07 | 50.62 | $50.49 | 6007 |
| 2026-07-06 | 50.66 | $50.70 | 20600 |
| 2026-07-02 | 50.65 | $50.66 | 5400 |
| 2026-07-01 | 50.63 | $50.64 | 1901 |
| 2026-06-30 | 50.63 | $50.63 | 1122 |
| 2026-06-29 | 50.62 | $50.64 | 6515 |
| 2026-06-26 | 50.61 | $50.63 | 4528 |
| 2026-06-25 | 50.60 | $50.60 | 1900 |
| 2026-06-24 | 50.59 | $50.59 | 1600 |
| 2026-06-23 | 50.59 | $50.60 | 1035 |
| 2026-06-22 | 50.58 | $50.60 | 3425 |
| 2026-06-18 | 50.57 | $50.61 | 3223 |
| 2026-06-17 | 50.55 | $50.53 | 1200 |
| 2026-06-16 | 50.56 | $50.56 | 1500 |
| 2026-06-15 | 50.56 | $50.56 | 400 |
| 2026-06-12 | 50.55 | $50.54 | 2626 |
| 2026-06-11 | 50.55 | $50.56 | 3400 |
| 2026-06-10 | 50.55 | $50.52 | 4519 |
| 2026-06-09 | 50.56 | $50.48 | 1500 |
| 2026-06-08 | 50.57 | $50.53 | 3506 |
| 2026-06-05 | 50.58 | $50.43 | 438 |
| 2026-06-04 | 50.62 | $50.49 | 2433 |
| 2026-06-03 | 50.65 | $50.62 | 814 |
| 2026-06-02 | 50.64 | $50.63 | 6126 |
| 2026-06-01 | 50.63 | $50.63 | 3000 |
| 2026-05-29 | 50.61 | $50.64 | 4019 |
| 2026-05-28 | 50.58 | $50.61 | 4229 |
| 2026-05-27 | 50.56 | $50.60 | 1316 |
| 2026-05-26 | 50.53 | $50.56 | 18323 |
| 2026-05-22 | 50.51 | $50.52 | 300 |
| 2026-05-21 | 50.49 | $50.52 | 1829 |
| 2026-05-20 | 50.47 | $50.50 | 500 |
| 2026-05-19 | 50.46 | $50.46 | 221 |
| 2026-05-18 | 50.45 | $50.49 | 2400 |
| 2026-05-15 | 50.42 | $50.45 | 3924 |
| 2026-05-14 | 50.41 | $50.47 | 2200 |
| 2026-05-13 | 50.39 | $50.42 | 10200 |
| 2026-05-12 | 50.37 | $50.36 | 2200 |
| 2026-05-11 | 50.37 | $50.35 | 1903 |
| 2026-05-08 | 50.38 | $50.35 | 3641 |
| 2026-05-07 | 50.39 | $50.27 | 3238 |
| 2026-05-06 | 50.42 | $50.29 | 1200 |
| 2026-05-05 | 50.45 | $50.45 | 1021 |
| 2026-05-04 | 50.44 | $50.43 | 1300 |
| 2026-05-01 | 50.43 | $50.44 | 130 |
| 2026-04-30 | 50.42 | $50.45 | 6723 |
| 2026-04-29 | 50.40 | $50.41 | 5000 |
| 2026-04-28 | 50.38 | $50.42 | 124 |
| 2026-04-27 | 50.36 | $50.40 | 200 |
| 2026-04-24 | 50.34 | $50.40 | 4700 |
| 2026-04-23 | 50.32 | $50.36 | 100 |
| 2026-04-22 | 50.30 | $50.34 | 600 |
| 2026-04-21 | 50.29 | $50.30 | 100 |
| 2026-04-20 | 50.29 | $50.33 | 3210 |
| 2026-04-17 | 50.28 | $50.33 | 829 |
| 2026-04-16 | 50.26 | $50.29 | 1743 |
| 2026-04-15 | 50.25 | $50.27 | 7021 |
| 2026-04-14 | 50.25 | $50.27 | 332 |
| 2026-04-13 | 50.25 | $50.26 | 621 |
| 2026-04-10 | 50.26 | $50.24 | 1400 |
| 2026-04-09 | 50.27 | $50.21 | 4702 |
| 2026-04-08 | 50.29 | $50.19 | 1239 |
| 2026-04-07 | 50.33 | $50.18 | 2133 |
| 2026-04-06 | 50.37 | $50.40 | 402 |
| 2026-04-02 | 50.36 | $50.40 | 1621 |
| 2026-04-01 | 50.34 | $50.37 | 1700 |
| 2026-03-31 | 50.33 | $50.37 | 2200 |
| 2026-03-30 | 50.32 | $50.32 | 7945 |
| 2026-03-27 | 50.31 | $50.35 | 700 |
| 2026-03-26 | 50.30 | $50.32 | 500 |
| 2026-03-25 | 50.30 | $50.35 | 100 |
| 2026-03-24 | 50.29 | $50.33 | 2947 |
| 2026-03-23 | 50.28 | $50.38 | 5204 |
| 2026-03-20 | 50.25 | $50.28 | 2800 |
| 2026-03-19 | 50.25 | $50.31 | 200 |
| 2026-03-18 | 50.25 | $50.28 | 400 |
| 2026-03-17 | 50.25 | $50.31 | 1143 |
| 2026-03-16 | 50.24 | $50.28 | 1500 |
| 2026-03-13 | 50.24 | $50.25 | 3809 |
| 2026-03-12 | 50.25 | $50.23 | 300 |
| 2026-03-11 | 50.27 | $50.22 | 3837 |
| 2026-03-10 | 50.30 | $50.29 | 1004 |
| 2026-03-09 | 50.32 | $50.28 | 202 |
| 2026-03-06 | 50.34 | $50.26 | 2120 |
| 2026-03-05 | 50.38 | $50.20 | 646 |
| 2026-03-04 | 50.44 | $50.44 | 2308 |
| 2026-03-03 | 50.44 | $50.45 | 200 |
| 2026-03-02 | 50.44 | $50.47 | 844 |
| 2026-02-27 | 50.43 | $50.47 | 200 |
| 2026-02-26 | 50.42 | $50.43 | 323 |
| 2026-02-25 | 50.41 | $50.45 | 800 |
| 2026-02-24 | 50.41 | $50.43 | 136 |
| 2026-02-23 | 50.40 | $50.41 | 646 |
| 2026-02-20 | 50.41 | $50.42 | 2500 |
| 2026-02-19 | 50.41 | $50.42 | 6909 |
| 2026-02-18 | 50.41 | $50.39 | 139 |
| 2026-02-17 | 50.42 | $50.45 | 1307 |
| 2026-02-13 | 50.41 | $50.46 | 600 |
| 2026-02-12 | 50.40 | $50.35 | 112 |
| 2026-02-11 | 50.42 | $50.35 | 424 |
| 2026-02-10 | 50.45 | $50.37 | 2627 |
| 2026-02-09 | 50.48 | $50.38 | 2602 |
| 2026-02-06 | 50.51 | $50.36 | 400 |
| 2026-02-05 | 50.55 | $50.34 | 700 |
| 2026-02-04 | 50.61 | $50.60 | 2100 |
| 2026-02-03 | 50.60 | $50.58 | 3200 |
| 2026-02-02 | 50.59 | $50.59 | 8914 |
| 2026-01-30 | 50.57 | $50.56 | 9021 |
| 2026-01-29 | 50.56 | $50.55 | 900 |
| 2026-01-28 | 50.55 | $50.54 | 643 |
| 2026-01-27 | 50.54 | $50.54 | 800 |
| 2026-01-26 | 50.53 | $50.53 | 100 |
| 2026-01-23 | 50.51 | $50.52 | 100 |
| 2026-01-22 | 50.49 | $50.49 | 213 |
| 2026-01-21 | 50.48 | $50.49 | 300 |
| 2026-01-20 | 50.47 | $50.51 | 1909 |
| 2026-01-16 | 50.44 | $50.46 | 1300 |
| 2026-01-15 | 50.42 | $50.44 | 100 |
| 2026-01-14 | 50.41 | $50.44 | 143 |
| 2026-01-13 | 50.39 | $50.41 | 5241 |
| 2026-01-12 | 50.38 | $50.43 | 3700 |
| 2026-01-09 | 50.36 | $50.40 | 520 |
| 2026-01-08 | 50.34 | $50.38 | 1447 |
| 2026-01-07 | 50.33 | $50.37 | 200 |
| 2026-01-06 | 50.32 | $50.34 | 800 |
| 2026-01-05 | 50.31 | $50.37 | 1610 |
| 2026-01-02 | 50.30 | $50.35 | 138 |
| 2025-12-31 | 50.28 | $50.32 | 215 |
| 2025-12-30 | 50.28 | $50.32 | 240 |
| 2025-12-29 | 50.27 | $50.32 | 600 |
| 2025-12-26 | 50.26 | $50.31 | 507 |
| 2025-12-24 | 50.26 | $50.30 | 300 |
| 2025-12-23 | 50.26 | $50.29 | 2925 |
| 2025-12-22 | 50.26 | $50.28 | 110 |
| 2025-12-19 | 50.27 | $50.25 | 1700 |
| 2025-12-18 | 50.29 | $50.27 | 3719 |
| 2025-12-17 | 50.31 | $50.23 | 1102 |
| 2025-12-16 | 50.35 | $50.23 | 611 |
| 2025-12-15 | 50.40 | $50.44 | 1600 |
| 2025-12-12 | 50.39 | $50.42 | 700 |
| 2025-12-11 | 50.38 | $50.42 | 200 |
| 2025-12-10 | 50.38 | $50.41 | 2700 |
| 2025-12-09 | 50.38 | $50.39 | 900 |
| 2025-12-08 | 50.39 | $50.37 | 1200 |
| 2025-12-05 | 50.40 | $50.37 | 432 |
| 2025-12-04 | 50.42 | $50.35 | 149 |
| 2025-12-03 | 50.45 | $50.41 | 1400 |
| 2025-12-02 | 50.47 | $50.39 | 3836 |
| 2025-12-01 | 50.50 | $50.38 | 285300 |
| 2025-11-28 | 50.54 | $50.60 | 102 |
| 2025-11-26 | 50.51 | $50.59 | 2245 |
| 2025-11-25 | 50.49 | $50.55 | 4800 |
| 2025-11-24 | 50.47 | $50.53 | 2629 |
| 2025-11-21 | 50.46 | $50.56 | 118 |
| 2025-11-20 | 50.44 | $50.50 | 600 |
| 2025-11-19 | 50.42 | $50.49 | 1100 |
| 2025-11-18 | 50.42 | $50.48 | 1432 |
| 2025-11-17 | 50.41 | $50.45 | 2320 |
| 2025-11-14 | 50.41 | $50.46 | 2200 |
| 2025-11-13 | 50.42 | $50.44 | 1530 |
| 2025-11-12 | 50.43 | $50.45 | 137 |
| 2025-11-11 | 50.44 | $50.45 | 100 |
| 2025-11-10 | 50.45 | $50.44 | 1608 |
| 2025-11-07 | 50.47 | $50.43 | 900 |
| 2025-11-06 | 50.50 | $50.35 | 5200 |
| 2025-11-05 | 50.56 | $50.32 | 61600 |
| 2025-11-04 | 50.65 | $50.55 | 502 |
| 2025-11-03 | 50.69 | $50.53 | 300709 |
| 2025-10-31 | 50.73 | $50.75 | 418 |
| 2025-10-30 | 50.72 | $50.73 | 619 |
| 2025-10-29 | 50.71 | $50.72 | 100 |
| 2025-10-28 | 50.70 | $50.73 | 705 |
| 2025-10-27 | 50.69 | $50.73 | 1112 |
| 2025-10-24 | 50.67 | $50.71 | 300 |
| 2025-10-23 | 50.65 | $50.68 | 2127 |
| 2025-10-22 | 50.64 | $50.67 | 100 |
| 2025-10-21 | 50.63 | $50.68 | 2400 |
| 2025-10-20 | 50.62 | $50.68 | 706 |
| 2025-10-17 | 50.60 | $50.66 | 100 |
| 2025-10-16 | 50.59 | $50.63 | 140 |
| 2025-10-15 | 50.58 | $50.61 | 100 |
| 2025-10-14 | 50.58 | $50.64 | 200 |
| 2025-10-13 | 50.57 | $50.59 | 3300 |
| 2025-10-10 | 50.58 | $50.58 | 400 |
| 2025-10-09 | 50.59 | $50.59 | 300 |
| 2025-10-08 | 50.59 | $50.59 | 100 |
| 2025-10-07 | 50.61 | $50.57 | 100 |
| 2025-10-06 | 50.62 | $50.58 | 700 |
| 2025-10-03 | 50.65 | $50.57 | 400 |
| 2025-10-02 | 50.68 | $50.55 | 141 |
| 2025-10-01 | 50.72 | $50.55 | 700 |
| 2025-09-30 | 50.77 | $50.78 | 3007 |
| 2025-09-29 | 50.76 | $50.78 | 107 |
| 2025-09-26 | 50.74 | $50.76 | 200 |
| 2025-09-25 | 50.73 | $50.75 | 108 |
| 2025-09-24 | 50.72 | $50.74 | 1700 |
| 2025-09-23 | 50.71 | $50.73 | 3100 |
| 2025-09-22 | 50.70 | $50.74 | 518 |
| 2025-09-19 | 50.68 | $50.73 | 1300 |
| 2025-09-18 | 50.66 | $50.72 | 3000 |
| 2025-09-17 | 50.64 | $50.63 | 130 |
| 2025-09-16 | 50.65 | $50.67 | 100 |
| 2025-09-15 | 50.64 | $50.66 | 133 |
| 2025-09-12 | 50.64 | $50.65 | 100 |
| 2025-09-11 | 50.64 | $50.64 | 1300 |
| 2025-09-10 | 50.64 | $50.63 | 300 |
| 2025-09-09 | 50.64 | $50.61 | 200 |
| 2025-09-08 | 50.66 | $50.62 | 2414 |
| 2025-09-05 | 50.67 | $50.61 | 3443 |
| 2025-09-04 | 50.69 | $50.62 | 600 |
| 2025-09-03 | 50.71 | $50.59 | 130 |
| 2025-09-02 | 50.74 | $50.58 | 237 |
| 2025-08-29 | 50.78 | $50.77 | 100 |
| 2025-08-28 | 50.77 | $50.79 | 719 |
| 2025-08-27 | 50.75 | $50.75 | 200 |
| 2025-08-26 | 50.73 | $50.75 | 105 |
| 2025-08-25 | 50.72 | $50.73 | 119 |
| 2025-08-22 | 50.70 | $50.75 | 100 |
| 2025-08-21 | 50.67 | $50.72 | 704 |
| 2025-08-20 | 50.65 | $50.70 | 100 |
| 2025-08-19 | 50.63 | $50.67 | 1200 |
| 2025-08-18 | 50.61 | $50.68 | 13503 |
| 2025-08-15 | 50.58 | $50.62 | 800 |
| 2025-08-14 | 50.57 | $50.61 | 316 |
| 2025-08-13 | 50.55 | $50.59 | 142 |
| 2025-08-12 | 50.54 | $50.60 | 4200 |
| 2025-08-11 | 50.53 | $50.54 | 306 |
| 2025-08-08 | 50.53 | $50.54 | 1519 |
| 2025-08-07 | 50.53 | $50.49 | 100 |
| 2025-08-06 | 50.55 | $50.51 | 100 |
| 2025-08-05 | 50.56 | $50.48 | 313 |
| 2025-08-04 | 50.59 | $50.47 | 536 |
| 2025-08-01 | 50.62 | $50.47 | 100 |
| 2025-07-31 | 50.67 | $50.65 | 100 |
| 2025-07-30 | 50.66 | $50.65 | 1100 |
| 2025-07-29 | 50.65 | $50.67 | 100 |
| 2025-07-28 | 50.64 | $50.69 | 300 |
| 2025-07-25 | 50.61 | $50.63 | 100 |
| 2025-07-24 | 50.60 | $50.63 | 600 |
| 2025-07-23 | 50.58 | $50.61 | 1325 |
| 2025-07-22 | 50.56 | $50.60 | 133 |
| 2025-07-21 | 50.55 | $50.59 | 2547 |
| 2025-07-18 | 50.53 | $50.57 | 100 |
| 2025-07-17 | 50.52 | $50.56 | 300 |
| 2025-07-16 | 50.51 | $50.54 | 2244 |
| 2025-07-15 | 50.50 | $50.51 | 715 |
| 2025-07-14 | 50.50 | $50.53 | 2500 |
| 2025-07-11 | 50.49 | $50.52 | 600 |
| 2025-07-10 | 50.48 | $50.50 | 500 |
| 2025-07-09 | 50.48 | $50.47 | 12100 |
| 2025-07-08 | 50.49 | $50.44 | 2800 |
| 2025-07-07 | 50.51 | $50.46 | 1000 |
| 2025-07-03 | 50.53 | $50.46 | 446 |
| 2025-07-02 | 50.55 | $50.44 | 600 |
| 2025-07-01 | 50.58 | $50.42 | 1600 |
| 2025-06-30 | 50.62 | $50.64 | 106 |
| 2025-06-27 | 50.61 | $50.61 | 200 |
| 2025-06-26 | 50.60 | $50.61 | 1748 |
| 2025-06-25 | 50.58 | $50.62 | 2126 |
| 2025-06-24 | 50.56 | $50.62 | 100 |
| 2025-06-23 | 50.54 | $50.57 | 114 |
| 2025-06-20 | 50.52 | $50.55 | 100 |
| 2025-06-18 | 50.51 | $50.53 | 100 |
| 2025-06-17 | 50.50 | $50.52 | 803 |
| 2025-06-16 | 50.49 | $50.51 | 1200 |
| 2025-06-13 | 50.49 | $50.51 | 100 |
| 2025-06-12 | 50.48 | $50.49 | 200 |
| 2025-06-11 | 50.48 | $50.49 | 223 |
| 2025-06-10 | 50.47 | $50.47 | 100 |
| 2025-06-09 | 50.47 | $50.46 | 903 |
| 2025-06-06 | 50.48 | $50.43 | 107 |
| 2025-06-05 | 50.49 | $50.42 | 249 |
| 2025-06-04 | 50.51 | $50.42 | 1800 |
| 2025-06-03 | 50.54 | $50.41 | 2300 |
| 2025-06-02 | 50.57 | $50.40 | 1300 |
| 2025-05-30 | 50.61 | $50.62 | 1843 |
| 2025-05-29 | 50.59 | $50.59 | 100 |
| 2025-05-28 | 50.58 | $50.57 | 1028 |
| 2025-05-27 | 50.56 | $50.54 | 2904 |
| 2025-05-23 | 50.56 | $50.58 | 700 |
| 2025-05-22 | 50.54 | $50.55 | 534 |
| 2025-05-21 | 50.52 | $50.52 | 100 |
| 2025-05-20 | 50.51 | $50.54 | 140 |
| 2025-05-19 | 50.48 | $50.52 | 137 |
| 2025-05-16 | 50.46 | $50.51 | 134 |
| 2025-05-15 | 50.44 | $50.47 | 5100 |
| 2025-05-14 | 50.42 | $50.46 | 200 |
| 2025-05-13 | 50.41 | $50.44 | 300 |
| 2025-05-12 | 50.39 | $50.42 | 238 |
| 2025-05-09 | 50.38 | $50.38 | 3411 |
| 2025-05-08 | 50.38 | $50.38 | 1600 |
| 2025-05-07 | 50.38 | $50.37 | 200 |
| 2025-05-06 | 50.38 | $50.38 | 1130 |
| 2025-05-05 | 50.39 | $50.33 | 3200 |
| 2025-05-02 | 50.40 | $50.34 | 100 |
| 2025-05-01 | 50.42 | $50.31 | 4800 |
| 2025-04-30 | 50.45 | $50.57 | 205 |
| 2025-04-29 | 50.41 | $50.53 | 147 |
| 2025-04-28 | 50.37 | $50.50 | 306 |
| 2025-04-25 | 50.33 | $50.49 | 100 |
| 2025-04-24 | 50.29 | $50.46 | 448 |
| 2025-04-23 | 50.25 | $50.24 | 3000 |
| 2025-04-22 | 50.27 | $50.39 | 209 |
| 2025-04-21 | 50.25 | $50.33 | 800 |
| 2025-04-17 | 50.24 | $50.36 | 100 |
| 2025-04-16 | 50.23 | $50.28 | 800 |
| 2025-04-15 | 50.24 | $50.29 | 100 |
| 2025-04-14 | 50.25 | $50.28 | 300 |
| 2025-04-11 | 50.27 | $50.26 | 100 |
| 2025-04-10 | 50.31 | $50.23 | 1509 |
| 2025-04-09 | 50.36 | $50.27 | 100 |
| 2025-04-08 | 50.41 | $50.34 | 149842 |
| 2025-04-07 | 50.45 | $50.40 | 800 |
| 2025-04-04 | 50.48 | $50.44 | 2900 |
| 2025-04-03 | 50.51 | $50.46 | 1335 |
| 2025-04-02 | 50.54 | $50.43 | 713 |
| 2025-04-01 | 50.59 | $50.29 | 8623 |
| 2025-03-31 | 50.69 | $50.72 | 629 |
| 2025-03-28 | 50.68 | $50.72 | 3228 |
| 2025-03-27 | 50.66 | $50.70 | — |
| 2025-03-26 | 50.65 | $50.69 | 300 |
| 2025-03-25 | 50.64 | $50.68 | 500 |
| 2025-03-24 | 50.62 | $50.62 | 800 |
| 2025-03-21 | 50.63 | $50.67 | 100 |
| 2025-03-20 | 50.62 | $50.65 | 604 |
| 2025-03-19 | 50.62 | $50.66 | 1324 |
| 2025-03-18 | 50.61 | $50.65 | 2338 |
| 2025-03-17 | 50.60 | $50.62 | 154621 |
| 2025-03-14 | 50.61 | $50.62 | 5312 |
| 2025-03-13 | 50.61 | $50.61 | 1700 |
| 2025-03-12 | 50.62 | $50.60 | 902 |
| 2025-03-11 | 50.64 | $50.64 | 3931 |
| 2025-03-10 | 50.64 | $50.61 | 10000 |
| 2025-03-07 | 50.66 | $50.62 | 100 |
| 2025-03-06 | 50.68 | $50.60 | 1227 |
| 2025-03-05 | 50.71 | $50.59 | 629 |
| 2025-03-04 | 50.75 | $50.62 | 916 |
| 2025-03-03 | 50.79 | $50.79 | 1200 |
| 2025-02-28 | 50.78 | $50.80 | 400 |
| 2025-02-27 | 50.77 | $50.76 | — |
| 2025-02-26 | 50.76 | $50.77 | 232 |
| 2025-02-25 | 50.75 | $50.77 | 700 |
| 2025-02-24 | 50.74 | $50.78 | 6000 |
| 2025-02-21 | 50.73 | $50.76 | 29100 |
| 2025-02-20 | 50.72 | $50.74 | — |
| 2025-02-19 | 50.71 | $50.73 | 2831 |
| 2025-02-18 | 50.70 | $50.71 | 3147 |
| 2025-02-14 | 50.69 | $50.72 | 513 |
| 2025-02-13 | 50.68 | $50.68 | 100 |
| 2025-02-12 | 50.69 | $50.67 | 1100 |
| 2025-02-11 | 50.69 | $50.68 | 700 |
| 2025-02-10 | 50.70 | $50.68 | 200 |
| 2025-02-07 | 50.70 | $50.65 | 1100 |
| 2025-02-06 | 50.72 | $50.68 | 2800 |
| 2025-02-05 | 50.73 | $50.65 | 200 |
| 2025-02-04 | 50.75 | $50.63 | 2200 |
| 2025-02-03 | 50.78 | $50.62 | 1300 |
| 2025-01-31 | 50.83 | $50.83 | 421 |
| 2025-01-30 | 50.81 | $50.80 | 102 |
| 2025-01-29 | 50.80 | $50.81 | 500 |
| 2025-01-28 | 50.78 | $50.76 | 600 |
| 2025-01-27 | 50.77 | $50.80 | 600 |
| 2025-01-24 | 50.75 | $50.77 | 800 |
| 2025-01-23 | 50.73 | $50.75 | 402 |
| 2025-01-22 | 50.72 | $50.75 | 245 |
| 2025-01-21 | 50.70 | $50.74 | 232 |
| 2025-01-17 | 50.67 | $50.68 | 4336 |
| 2025-01-16 | 50.66 | $50.70 | 100 |
| 2025-01-15 | 50.65 | $50.69 | 148 |
| 2025-01-14 | 50.63 | $50.67 | 2000 |
| 2025-01-13 | 50.62 | $50.66 | 444 |
| 2025-01-10 | 50.60 | $50.66 | 3620 |
| 2025-01-08 | 50.58 | $50.64 | 100 |
| 2025-01-07 | 50.57 | $50.63 | 1335 |
| 2025-01-06 | 50.55 | $50.62 | 500 |
| 2025-01-03 | 50.54 | $50.61 | 100 |
| 2025-01-02 | 50.53 | $50.60 | 200 |
| 2024-12-31 | 50.52 | $50.58 | 100 |
| 2024-12-30 | 50.51 | $50.58 | 1227 |
| 2024-12-27 | 50.50 | $50.56 | 100 |
| 2024-12-26 | 50.50 | $50.53 | 100 |
| 2024-12-24 | 50.52 | $50.53 | 100 |
| 2024-12-23 | 50.53 | $50.51 | 147 |
| 2024-12-20 | 50.56 | $50.54 | 1200 |
| 2024-12-19 | 50.58 | $50.48 | 938 |
| 2024-12-18 | 50.63 | $50.46 | 500 |
| 2024-12-17 | 50.70 | $50.48 | 1900 |
| 2024-12-16 | 50.78 | $50.80 | 116 |
| 2024-12-13 | 50.77 | $50.79 | 100 |
| 2024-12-12 | 50.76 | $50.78 | 1200 |
| 2024-12-11 | 50.76 | $50.78 | 100 |
| 2024-12-10 | 50.75 | $50.77 | 100 |
| 2024-12-09 | 50.75 | $50.76 | 100 |
| 2024-12-06 | 50.75 | $50.75 | 126 |
| 2024-12-05 | 50.76 | $50.72 | 2700 |
| 2024-12-04 | 50.77 | $50.73 | 1500 |
| 2024-12-03 | 50.79 | $50.71 | 2212 |
| 2024-12-02 | 50.82 | $50.69 | 800 |
| 2024-11-29 | 50.85 | $50.91 | 100 |
| 2024-11-27 | 50.83 | $50.88 | 800 |
| 2024-11-26 | 50.81 | $50.86 | 300 |
| 2024-11-25 | 50.80 | $50.86 | 600 |
| 2024-11-22 | 50.78 | $50.83 | 100 |
| 2024-11-21 | 50.76 | $50.81 | 145 |
| 2024-11-20 | 50.75 | $50.81 | 200 |
| 2024-11-19 | 50.74 | $50.80 | 100 |
| 2024-11-18 | 50.73 | $50.80 | 1813 |
| 2024-11-15 | 50.72 | $50.78 | 700 |
| 2024-11-14 | 50.71 | $50.76 | 3931 |
| 2024-11-13 | 50.71 | $50.75 | 100 |
| 2024-11-12 | 50.71 | $50.74 | 800 |
| 2024-11-11 | 50.71 | $50.72 | 100 |
| 2024-11-08 | 50.73 | $50.74 | 102 |
| 2024-11-07 | 50.74 | $50.72 | 100 |
| 2024-11-06 | 50.77 | $50.69 | 100 |
| 2024-11-05 | 50.80 | $50.70 | 2000 |
| 2024-11-04 | 50.85 | $50.69 | 200 |
| 2024-11-01 | 50.91 | $50.67 | 100 |
| 2024-10-31 | 50.98 | $51.01 | 200 |
| 2024-10-30 | 50.97 | $50.98 | 220 |
| 2024-10-29 | 50.96 | $50.98 | 300 |
| 2024-10-28 | 50.95 | $50.97 | 100 |
| 2024-10-25 | 50.94 | $50.97 | 145 |
| 2024-10-24 | 50.93 | $50.97 | — |
| 2024-10-23 | 50.92 | $50.94 | 2022 |
| 2024-10-22 | 50.91 | $50.94 | — |
| 2024-10-21 | 50.90 | $50.94 | 741 |
| 2024-10-18 | 50.89 | $50.95 | 100 |
| 2024-10-17 | 50.88 | $50.93 | 100 |
| 2024-10-16 | 50.87 | $50.92 | 100 |
| 2024-10-15 | 50.86 | $50.90 | 300 |
| 2024-10-14 | 50.85 | $50.88 | 100 |
| 2024-10-11 | 50.85 | $50.90 | 300 |
| 2024-10-10 | 50.84 | $50.88 | 100 |
| 2024-10-09 | 50.84 | $50.77 | 900 |
| 2024-10-08 | 50.87 | $50.81 | 1702 |
| 2024-10-07 | 50.90 | $50.84 | 1300 |
| 2024-10-04 | 50.93 | $50.84 | 100 |
| 2024-10-03 | 50.97 | $50.87 | 100 |
| 2024-10-02 | 51.00 | $50.86 | 400 |
| 2024-10-01 | 51.04 | $50.89 | 1020 |
| 2024-09-30 | 51.08 | $51.11 | 100 |
| 2024-09-27 | 51.05 | $51.09 | 100 |
| 2024-09-26 | 51.03 | $51.07 | 200 |
| 2024-09-25 | 51.01 | $51.05 | 1000 |
| 2024-09-24 | 50.99 | $51.05 | 2309 |
| 2024-09-23 | 50.97 | $50.99 | 900 |
| 2024-09-20 | 50.96 | $51.00 | 2400 |
| 2024-09-19 | 50.94 | $51.03 | 200 |
| 2024-09-18 | 50.91 | $50.94 | — |
| 2024-09-17 | 50.91 | $50.94 | 1200 |
| 2024-09-16 | 50.90 | $50.93 | 500 |
| 2024-09-13 | 50.89 | $50.93 | 601 |
| 2024-09-12 | 50.89 | $50.92 | 210 |
| 2024-09-11 | 50.88 | $50.91 | 217 |
| 2024-09-10 | 50.88 | $50.88 | 211 |
| 2024-09-09 | 50.88 | $50.86 | 1600 |
| 2024-09-06 | 50.89 | $50.85 | 2613 |
| 2024-09-05 | 50.91 | $50.85 | 200 |
| 2024-09-04 | 50.94 | $50.82 | 200 |
| 2024-09-03 | 50.98 | $50.79 | 200 |
| 2024-08-30 | 51.03 | $51.04 | 400 |
| 2024-08-29 | 51.02 | $51.04 | 6128 |
| 2024-08-28 | 51.01 | $51.01 | — |
| 2024-08-27 | 51.00 | $51.01 | 1328 |
| 2024-08-26 | 50.99 | $51.00 | 1700 |
| 2024-08-23 | 50.98 | $50.99 | 1820 |
| 2024-08-22 | 50.97 | $50.97 | 200 |
| 2024-08-21 | 50.96 | $50.96 | 1000 |
| 2024-08-20 | 50.96 | $50.94 | 100 |
| 2024-08-19 | 50.96 | $51.16 | 2200 |
| 2024-08-16 | 50.89 | $50.91 | 321 |
| 2024-08-15 | 50.88 | $50.89 | 5000 |
| 2024-08-14 | 50.88 | $50.90 | 213 |
| 2024-08-13 | 50.87 | $50.89 | 1500 |
| 2024-08-12 | 50.87 | $50.90 | 48006 |
| 2024-08-09 | 50.86 | $50.86 | 3600 |
| 2024-08-08 | 50.86 | $50.85 | 2400 |
| 2024-08-07 | 50.87 | $50.84 | 6100 |
| 2024-08-06 | 50.88 | $50.83 | 1000 |
| 2024-08-05 | 50.90 | $50.77 | 4245 |
| 2024-08-02 | 50.94 | $50.87 | 1300 |
| 2024-08-01 | 50.96 | $50.80 | 310 |
| 2024-07-31 | 51.01 | $51.03 | 1500 |
| 2024-07-30 | 50.99 | $51.01 | 4000 |
| 2024-07-29 | 50.97 | $50.99 | 107 |
| 2024-07-26 | 50.95 | $50.98 | 100 |
| 2024-07-25 | 50.93 | $50.97 | 1000 |
| 2024-07-24 | 50.91 | $50.95 | 823 |
| 2024-07-23 | 50.89 | $50.93 | 100 |
| 2024-07-22 | 50.88 | $50.92 | 210 |
| 2024-07-19 | 50.86 | $50.91 | 100 |
| 2024-07-18 | 50.84 | $50.90 | 1400 |
| 2024-07-17 | 50.82 | $50.82 | 1311 |
| 2024-07-16 | 50.82 | $50.82 | 1248 |
| 2024-07-15 | 50.82 | $50.85 | 100 |
| 2024-07-12 | 50.82 | $50.84 | 400 |
| 2024-07-11 | 50.81 | $50.85 | 100 |
| 2024-07-10 | 50.80 | $50.81 | 433 |
| 2024-07-09 | 50.80 | $50.80 | 545 |
| 2024-07-08 | 50.80 | $50.79 | 400 |
| 2024-07-05 | 50.81 | $50.78 | 313 |
| 2024-07-03 | 50.82 | $50.74 | 238 |
| 2024-07-02 | 50.85 | $50.73 | 846 |
| 2024-07-01 | 50.89 | $50.74 | 900 |
| 2024-06-28 | 50.93 | $50.93 | 1013 |
| 2024-06-27 | 50.91 | $50.92 | 2337 |
| 2024-06-26 | 50.90 | $50.89 | 600 |
| 2024-06-25 | 50.90 | $50.89 | 1100 |
| 2024-06-24 | 50.89 | $50.89 | 245 |
| 2024-06-21 | 50.88 | $50.88 | 1900 |
| 2024-06-20 | 50.87 | $50.88 | 900 |
| 2024-06-18 | 50.85 | $50.86 | 1400 |
| 2024-06-17 | 50.84 | $50.93 | 2406 |
| 2024-06-14 | 50.81 | $50.84 | 840 |
| 2024-06-13 | 50.79 | $50.89 | 1415 |
| 2024-06-12 | 50.76 | $50.80 | 100 |
| 2024-06-11 | 50.74 | $50.78 | 100 |
| 2024-06-10 | 50.73 | $50.76 | 600 |
| 2024-06-07 | 50.73 | $50.71 | 947 |
| 2024-06-06 | 50.74 | $50.74 | 2732 |
| 2024-06-05 | 50.74 | $50.66 | 300 |
| 2024-06-04 | 50.76 | $50.65 | 740329 |
| 2024-06-03 | 50.80 | $50.63 | 544 |
| 2024-05-31 | 50.85 | $50.87 | 207 |
| 2024-05-30 | 50.83 | $50.84 | 2800 |
| 2024-05-29 | 50.82 | $50.83 | 100 |
| 2024-05-28 | 50.81 | $50.82 | 200 |
| 2024-05-24 | 50.80 | $50.82 | 339 |
| 2024-05-23 | 50.78 | $50.82 | 200 |
| 2024-05-22 | 50.77 | $50.79 | 100 |
| 2024-05-21 | 50.76 | $50.79 | 101 |
| 2024-05-20 | 50.74 | $50.78 | 600 |
| 2024-05-17 | 50.73 | $50.77 | 100 |
| 2024-05-16 | 50.71 | $50.76 | — |
| 2024-05-15 | 50.70 | $50.76 | 100 |
| 2024-05-14 | 50.68 | $50.73 | 100 |
| 2024-05-13 | 50.67 | $50.71 | 310 |
| 2024-05-10 | 50.66 | $50.69 | 406 |
| 2024-05-09 | 50.66 | $50.70 | 623 |
| 2024-05-08 | 50.66 | $50.66 | 100 |
| 2024-05-07 | 50.67 | $50.65 | 200 |
| 2024-05-06 | 50.68 | $50.64 | 800 |
| 2024-05-03 | 50.70 | $50.63 | 400 |
| 2024-05-02 | 50.73 | $50.62 | 100 |
| 2024-05-01 | 50.76 | $50.61 | 400 |
| 2024-04-30 | 50.81 | $50.83 | 111 |
| 2024-04-29 | 50.80 | $50.81 | 500 |
| 2024-04-26 | 50.79 | $50.83 | 230 |
| 2024-04-25 | 50.78 | $50.80 | 113 |
| 2024-04-24 | 50.77 | $50.82 | 200 |
| 2024-04-23 | 50.75 | $50.80 | 111 |
| 2024-04-22 | 50.73 | $50.78 | 600 |
| 2024-04-19 | 50.72 | $50.78 | 1449 |
| 2024-04-18 | 50.70 | $50.69 | 447 |
| 2024-04-17 | 50.71 | $50.70 | 3443 |
| 2024-04-16 | 50.71 | $50.70 | 234 |
| 2024-04-15 | 50.72 | $50.74 | 400 |
| 2024-04-12 | 50.72 | $50.73 | 4506 |
| 2024-04-11 | 50.72 | $50.71 | 1100 |
| 2024-04-10 | 50.73 | $50.69 | 2409 |
| 2024-04-09 | 50.74 | $50.73 | 217 |
| 2024-04-08 | 50.75 | $50.71 | 2600 |
| 2024-04-05 | 50.76 | $50.71 | 445 |
| 2024-04-04 | 50.78 | $50.72 | 100 |
| 2024-04-03 | 50.79 | $50.70 | 1200 |
| 2024-04-02 | 50.82 | $50.72 | 700 |
| 2024-04-01 | 50.84 | $50.65 | 500 |
| 2024-03-28 | 50.89 | $50.91 | 135 |
| 2024-03-27 | 50.87 | $50.91 | 421 |
| 2024-03-26 | 50.85 | $50.88 | 400 |
| 2024-03-25 | 50.83 | $50.84 | 2332 |
| 2024-03-22 | 50.81 | $50.85 | — |
| 2024-03-21 | 50.79 | $50.84 | — |
| 2024-03-20 | 50.76 | $50.83 | 100 |
| 2024-03-19 | 50.73 | $50.79 | 100 |
| 2024-03-18 | 50.71 | $50.77 | 900 |
| 2024-03-15 | 50.69 | $50.77 | 600 |
| 2024-03-14 | 50.67 | $50.77 | 1200 |
| 2024-03-13 | 50.64 | $50.72 | 1503 |
| 2024-03-12 | 50.62 | $50.67 | 1400 |
| 2024-03-11 | 50.61 | $50.66 | 2100 |
| 2024-03-08 | 50.61 | $50.66 | 610 |
| 2024-03-07 | 50.60 | $50.62 | 100 |
| 2024-03-06 | 50.61 | $50.59 | 50538 |
| 2024-03-05 | 50.63 | $50.59 | 900 |
| 2024-03-04 | 50.65 | $50.57 | 100 |
| 2024-03-01 | 50.69 | $50.57 | 200 |
| 2024-02-29 | 50.73 | $50.79 | 100 |
| 2024-02-28 | 50.71 | $50.76 | — |
| 2024-02-27 | 50.70 | $50.75 | — |
| 2024-02-26 | 50.69 | $50.74 | 200 |
| 2024-02-23 | 50.69 | $50.73 | 100 |
| 2024-02-22 | 50.68 | $50.68 | 6708 |
| 2024-02-21 | 50.69 | $50.65 | 1428 |
| 2024-02-20 | 50.71 | $50.71 | 2943 |
| 2024-02-16 | 50.72 | $50.70 | — |
| 2024-02-15 | 50.73 | $50.67 | 300 |
| 2024-02-14 | 50.76 | $50.66 | 238 |
| 2024-02-13 | 50.79 | $50.65 | 39900 |
| 2024-02-12 | 50.84 | $50.84 | 2325 |
| 2024-02-09 | 50.83 | $50.79 | 525 |
| 2024-02-08 | 50.84 | $50.81 | 645 |
| 2024-02-07 | 50.84 | $50.78 | 300 |
| 2024-02-06 | 50.85 | $50.77 | 134 |
| 2024-02-05 | 50.87 | $50.74 | 215 |
| 2024-02-02 | 50.89 | $50.76 | 100 |
| 2024-02-01 | 50.92 | $50.78 | 500 |
| 2024-01-31 | 50.95 | $50.98 | 1100 |
| 2024-01-30 | 50.91 | $50.87 | 500 |
| 2024-01-29 | 50.90 | $50.88 | 600 |
| 2024-01-26 | 50.89 | $50.95 | 24514 |
| 2024-01-25 | 50.84 | $50.88 | 200 |
| 2024-01-24 | 50.81 | $50.80 | — |
| 2024-01-23 | 50.80 | $50.78 | — |
| 2024-01-22 | 50.79 | $50.79 | 100 |
| 2024-01-19 | 50.77 | $50.79 | 603 |
| 2024-01-18 | 50.74 | $50.77 | 100 |
| 2024-01-17 | 50.72 | $50.75 | 100 |
| 2024-01-16 | 50.69 | $50.73 | 700 |
| 2024-01-12 | 50.66 | $50.76 | 5603 |
| 2024-01-11 | 50.62 | $50.66 | 300 |
| 2024-01-10 | 50.60 | $50.61 | 100 |
| 2024-01-09 | 50.60 | $50.64 | 100 |
| 2024-01-08 | 50.58 | $50.63 | 509 |
| 2024-01-05 | 50.56 | $50.62 | 100 |
| 2024-01-04 | 50.54 | $50.58 | 100 |
| 2024-01-03 | 50.52 | $50.57 | 542 |
| 2024-01-02 | 50.51 | $50.56 | — |
| 2023-12-29 | 50.50 | $50.55 | 100 |
| 2023-12-28 | 50.49 | $50.55 | 100 |
| 2023-12-27 | 50.47 | $50.52 | 200 |
| 2023-12-26 | 50.47 | $50.51 | 100 |
| 2023-12-22 | 50.46 | $50.49 | 100 |
| 2023-12-21 | 50.47 | $50.45 | 430 |
| 2023-12-20 | 50.49 | $50.44 | 300 |
| 2023-12-19 | 50.51 | $50.42 | 200 |
| 2023-12-18 | 50.55 | $50.41 | 216 |
| 2023-12-15 | 50.60 | $50.62 | 900 |
| 2023-12-14 | 50.60 | $50.67 | 3434 |
| 2023-12-13 | 50.57 | $50.63 | 2024 |
| 2023-12-12 | 50.56 | $50.65 | 3028 |
| 2023-12-11 | 50.54 | $50.51 | 4400 |
| 2023-12-08 | 50.56 | $50.53 | 141 |
| 2023-12-07 | 50.58 | $50.53 | 600 |
| 2023-12-06 | 50.60 | $50.58 | 100 |
| 2023-12-05 | 50.61 | $50.58 | 400 |
| 2023-12-04 | 50.62 | $50.53 | 200 |
| 2023-12-01 | 50.65 | $50.45 | 1820 |
| 2023-11-30 | 50.72 | $50.77 | 100 |
| 2023-11-29 | 50.69 | $50.72 | 100 |
| 2023-11-28 | 50.68 | $50.65 | 1341 |
| 2023-11-27 | 50.68 | $50.68 | 326 |
| 2023-11-24 | 50.68 | $50.74 | 300 |
| 2023-11-22 | 50.66 | $50.74 | 100 |
| 2023-11-21 | 50.63 | $50.65 | 2400 |
| 2023-11-20 | 50.63 | $50.66 | 400 |
| 2023-11-17 | 50.62 | $50.69 | 100 |
| 2023-11-16 | 50.60 | $50.68 | 100 |
| 2023-11-15 | 50.58 | $50.63 | 500 |
| 2023-11-14 | 50.57 | $50.63 | 415 |
| 2023-11-13 | 50.56 | $50.56 | 608 |
| 2023-11-10 | 50.57 | $50.58 | 3025 |
| 2023-11-09 | 50.57 | $50.59 | 2500 |
| 2023-11-08 | 50.58 | $50.56 | 110 |
| 2023-11-07 | 50.59 | $50.56 | 1412 |
| 2023-11-06 | 50.61 | $50.56 | 100 |
| 2023-11-03 | 50.64 | $50.57 | 441 |
| 2023-11-02 | 50.67 | $50.54 | 100 |
| 2023-11-01 | 50.71 | $50.54 | 439 |
| 2023-10-31 | 50.77 | $50.78 | — |
| 2023-10-30 | 50.76 | $50.78 | 400 |
| 2023-10-27 | 50.74 | $50.76 | 122 |
| 2023-10-26 | 50.73 | $50.74 | 100 |
| 2023-10-25 | 50.73 | $50.73 | 500 |
| 2023-10-24 | 50.72 | $50.77 | 206 |
| 2023-10-23 | 50.71 | $50.73 | 1435 |
| 2023-10-20 | 50.70 | $50.76 | 800 |
| 2023-10-19 | 50.68 | $50.72 | 202 |
| 2023-10-18 | 50.66 | $50.70 | 100 |
| 2023-10-17 | 50.66 | $50.69 | 100 |
| 2023-10-16 | 50.65 | $50.69 | 4600 |
| 2023-10-13 | 50.64 | $50.70 | 1331 |
| 2023-10-12 | 50.63 | $50.68 | 2700 |
| 2023-10-11 | 50.62 | $50.65 | 400 |
| 2023-10-10 | 50.62 | $50.66 | 103 |
| 2023-10-09 | 50.61 | $50.62 | 4 |
| 2023-10-06 | 50.62 | $50.57 | 210 |
| 2023-10-05 | 50.65 | $50.60 | 611 |
| 2023-10-04 | 50.67 | $50.56 | 8521 |
| 2023-10-03 | 50.71 | $50.59 | 5033 |
| 2023-10-02 | 50.75 | $50.53 | 1000 |
| 2023-09-29 | 50.82 | $50.82 | 200 |
| 2023-09-28 | 50.81 | $50.82 | 513 |
| 2023-09-27 | 50.79 | $50.80 | 1200 |
| 2023-09-26 | 50.78 | $50.83 | 2600 |
| 2023-09-25 | 50.76 | $50.82 | 5500 |
| 2023-09-22 | 50.74 | $50.79 | 440 |
| 2023-09-21 | 50.72 | $50.76 | — |
| 2023-09-20 | 50.70 | $50.74 | 100 |
| 2023-09-19 | 50.69 | $50.72 | 100 |
| 2023-09-18 | 50.68 | $50.72 | 400 |
| 2023-09-15 | 50.67 | $50.71 | 100 |
| 2023-09-14 | 50.65 | $50.70 | — |
| 2023-09-13 | 50.64 | $50.69 | 1500 |
| 2023-09-12 | 50.64 | $50.65 | 100 |
| 2023-09-11 | 50.64 | $50.65 | 800 |
| 2023-09-08 | 50.64 | $50.59 | 3500 |
| 2023-09-07 | 50.66 | $50.61 | 3100 |
| 2023-09-06 | 50.68 | $50.58 | 2500 |
| 2023-09-05 | 50.72 | $50.58 | 449 |
| 2023-09-01 | 50.76 | $50.57 | 928 |
| 2023-08-31 | 50.81 | $50.82 | 3400 |
| 2023-08-30 | 50.80 | $50.78 | — |
| 2023-08-29 | 50.79 | $50.81 | 4026 |
| 2023-08-28 | 50.78 | $50.79 | 600 |
| 2023-08-25 | 50.76 | $50.78 | 100 |
| 2023-08-24 | 50.74 | $50.74 | 100 |
| 2023-08-23 | 50.73 | $50.74 | 317 |
| 2023-08-22 | 50.72 | $50.73 | 900 |
| 2023-08-21 | 50.71 | $50.73 | 500 |
| 2023-08-18 | 50.69 | $50.71 | 432 |
| 2023-08-17 | 50.68 | $50.71 | 207 |
| 2023-08-16 | 50.66 | $50.69 | 1526 |
| 2023-08-15 | 50.64 | $50.68 | 1108 |
| 2023-08-14 | 50.63 | $50.66 | 822 |
| 2023-08-11 | 50.61 | $50.63 | 200 |
| 2023-08-10 | 50.60 | $50.62 | 100 |
| 2023-08-09 | 50.59 | $50.60 | 800 |
| 2023-08-08 | 50.59 | $50.57 | 100 |
| 2023-08-07 | 50.60 | $50.60 | 3300 |
| 2023-08-04 | 50.59 | $50.54 | 506 |
| 2023-08-03 | 50.61 | $50.52 | 200 |
| 2023-08-02 | 50.63 | $50.51 | 600 |
| 2023-08-01 | 50.66 | $50.51 | 1400 |
| 2023-07-31 | 50.70 | $50.74 | 1000 |
| 2023-07-28 | 50.67 | $50.72 | 100 |
| 2023-07-27 | 50.64 | $50.69 | 100 |
| 2023-07-26 | 50.62 | $50.64 | 1504 |
| 2023-07-25 | 50.60 | $50.62 | 240 |
| 2023-07-24 | 50.58 | $50.62 | 1110 |
| 2023-07-21 | 50.56 | $50.62 | 7402 |
| 2023-07-20 | 50.54 | $50.58 | 1500 |
| 2023-07-19 | 50.52 | $50.54 | 446 |
| 2023-07-18 | 50.51 | $50.53 | 331 |
| 2023-07-17 | 50.50 | $50.53 | 2100 |
| 2023-07-14 | 50.49 | $50.51 | — |
| 2023-07-13 | 50.48 | $50.50 | 2200 |
| 2023-07-12 | 50.47 | $50.46 | 901 |
| 2023-07-11 | 50.48 | $50.46 | 2200 |
| 2023-07-10 | 50.48 | $50.46 | 13541 |
| 2023-07-07 | 50.49 | $50.46 | 7000 |
| 2023-07-06 | 50.50 | $50.43 | 1340 |
| 2023-07-05 | 50.51 | $50.41 | 1608 |
| 2023-07-03 | 50.54 | $50.39 | 2940 |
| 2023-06-30 | 50.58 | $50.61 | 113 |
| 2023-06-29 | 50.56 | $50.59 | 39523 |
| 2023-06-28 | 50.53 | $50.56 | 4006 |
| 2023-06-27 | 50.52 | $50.54 | — |
| 2023-06-26 | 50.50 | $50.54 | 323 |
| 2023-06-23 | 50.48 | $50.52 | 2600 |
| 2023-06-22 | 50.46 | $50.50 | 501 |
| 2023-06-21 | 50.44 | $50.48 | 900 |
| 2023-06-20 | 50.42 | $50.48 | 3433 |
| 2023-06-16 | 50.40 | $50.46 | — |
| 2023-06-15 | 50.38 | $50.45 | 903 |
| 2023-06-14 | 50.36 | $50.41 | 100 |
| 2023-06-13 | 50.35 | $50.40 | — |
| 2023-06-12 | 50.34 | $50.37 | 800 |
| 2023-06-09 | 50.34 | $50.35 | — |
| 2023-06-08 | 50.34 | $50.35 | 146 |
| 2023-06-07 | 50.35 | $50.32 | 112 |
| 2023-06-06 | 50.36 | $50.31 | — |
| 2023-06-05 | 50.38 | $50.30 | 100 |
| 2023-06-02 | 50.41 | $50.27 | 100 |
| 2023-06-01 | 50.46 | $50.27 | 1905 |
| 2023-05-31 | 50.52 | $50.54 | 200 |
| 2023-05-30 | 50.50 | $50.53 | 1200 |
| 2023-05-26 | 50.48 | $50.51 | 1000 |
| 2023-05-25 | 50.46 | $50.53 | 2630 |
| 2023-05-24 | 50.43 | $50.47 | — |
| 2023-05-23 | 50.42 | $50.46 | 300 |
| 2023-05-22 | 50.40 | $50.44 | — |
| 2023-05-19 | 50.39 | $50.42 | — |
| 2023-05-18 | 50.38 | $50.43 | 115 |
| 2023-05-17 | 50.36 | $50.41 | 200 |
| 2023-05-16 | 50.35 | $50.39 | 300 |
| 2023-05-15 | 50.34 | $50.39 | 200 |
| 2023-05-12 | 50.33 | $50.35 | 1001 |
| 2023-05-11 | 50.33 | $50.37 | 1200 |
| 2023-05-10 | 50.32 | $50.33 | 2043 |
| 2023-05-09 | 50.32 | $50.32 | — |
| 2023-05-08 | 50.33 | $50.29 | — |
| 2023-05-05 | 50.35 | $50.30 | 100 |
| 2023-05-04 | 50.37 | $50.28 | 2000 |
| 2023-05-03 | 50.40 | $50.29 | 1527 |
| 2023-05-02 | 50.44 | $50.24 | — |
| 2023-05-01 | 50.50 | $50.23 | 100 |
| 2023-04-28 | 50.57 | $50.55 | 3000 |
| 2023-04-27 | 50.56 | $50.54 | 213 |
| 2023-04-26 | 50.54 | $50.56 | 300 |
| 2023-04-25 | 50.52 | $50.52 | 200 |
| 2023-04-24 | 50.49 | $50.50 | — |
| 2023-04-21 | 50.47 | $50.47 | — |
| 2023-04-20 | 50.46 | $50.48 | 1000 |
| 2023-04-19 | 50.43 | $50.45 | 100 |
| 2023-04-18 | 50.41 | $50.44 | 500 |
| 2023-04-17 | 50.38 | $50.40 | 100 |
| 2023-04-14 | 50.36 | $50.37 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.47
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.03
Average
51.60
Maximum
82.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 57.47 | $50.65 | 2100 |
| 2026-07-30 | 52.62 | $50.59 | 2848 |
| 2026-07-29 | 59.01 | $50.65 | 3931 |
| 2026-07-28 | 55.59 | $50.61 | 2700 |
| 2026-07-27 | 53.76 | $50.59 | 2045 |
| 2026-07-24 | 54.84 | $50.60 | 1213 |
| 2026-07-23 | 54.84 | $50.60 | 1522 |
| 2026-07-22 | 54.01 | $50.59 | 200 |
| 2026-07-21 | 52.35 | $50.57 | 2000 |
| 2026-07-20 | 51.52 | $50.56 | 3700 |
| 2026-07-17 | 54.21 | $50.59 | 6600 |
| 2026-07-16 | 50.96 | $50.55 | 2013 |
| 2026-07-15 | 50.96 | $50.55 | 2000 |
| 2026-07-14 | 50.96 | $50.55 | 1335 |
| 2026-07-13 | 48.62 | $50.52 | 8900 |
| 2026-07-10 | 47.01 | $50.50 | 2223 |
| 2026-07-09 | 46.21 | $50.49 | 10221 |
| 2026-07-08 | 45.43 | $50.48 | 18300 |
| 2026-07-07 | 46.07 | $50.49 | 6007 |
| 2026-07-06 | 63.89 | $50.70 | 20600 |
| 2026-07-02 | 61.17 | $50.66 | 5400 |
| 2026-07-01 | 59.73 | $50.64 | 1901 |
| 2026-06-30 | 59.01 | $50.63 | 1122 |
| 2026-06-29 | 60.03 | $50.64 | 6515 |
| 2026-06-26 | 59.36 | $50.63 | 4528 |
| 2026-06-25 | 57.33 | $50.60 | 1900 |
| 2026-06-24 | 56.64 | $50.59 | 1600 |
| 2026-06-23 | 57.52 | $50.60 | 1035 |
| 2026-06-22 | 57.52 | $50.60 | 3425 |
| 2026-06-18 | 58.34 | $50.61 | 3223 |
| 2026-06-17 | 53.29 | $50.53 | 1200 |
| 2026-06-16 | 55.69 | $50.56 | 1500 |
| 2026-06-15 | 55.69 | $50.56 | 400 |
| 2026-06-12 | 54.45 | $50.54 | 2626 |
| 2026-06-11 | 55.94 | $50.56 | 3400 |
| 2026-06-10 | 53.53 | $50.52 | 4519 |
| 2026-06-09 | 50.99 | $50.48 | 1500 |
| 2026-06-08 | 54.53 | $50.53 | 3506 |
| 2026-06-05 | 47.62 | $50.43 | 438 |
| 2026-06-04 | 52.14 | $50.49 | 2433 |
| 2026-06-03 | 64.80 | $50.62 | 814 |
| 2026-06-02 | 65.97 | $50.63 | 6126 |
| 2026-06-01 | 65.97 | $50.63 | 3000 |
| 2026-05-29 | 67.06 | $50.64 | 4019 |
| 2026-05-28 | 65.43 | $50.61 | 4229 |
| 2026-05-27 | 64.88 | $50.60 | 1316 |
| 2026-05-26 | 62.61 | $50.56 | 18323 |
| 2026-05-22 | 60.17 | $50.52 | 300 |
| 2026-05-21 | 60.17 | $50.52 | 1829 |
| 2026-05-20 | 58.96 | $50.50 | 500 |
| 2026-05-19 | 56.45 | $50.46 | 221 |
| 2026-05-18 | 59.02 | $50.49 | 2400 |
| 2026-05-15 | 56.51 | $50.45 | 3924 |
| 2026-05-14 | 58.21 | $50.47 | 2200 |
| 2026-05-13 | 55.00 | $50.42 | 10200 |
| 2026-05-12 | 50.69 | $50.36 | 2200 |
| 2026-05-11 | 49.93 | $50.35 | 1903 |
| 2026-05-08 | 49.93 | $50.35 | 3641 |
| 2026-05-07 | 43.66 | $50.27 | 3238 |
| 2026-05-06 | 45.00 | $50.29 | 1200 |
| 2026-05-05 | 58.66 | $50.45 | 1021 |
| 2026-05-04 | 57.11 | $50.43 | 1300 |
| 2026-05-01 | 58.15 | $50.44 | 130 |
| 2026-04-30 | 59.16 | $50.45 | 6723 |
| 2026-04-29 | 56.26 | $50.41 | 5000 |
| 2026-04-28 | 57.22 | $50.42 | 124 |
| 2026-04-27 | 55.78 | $50.40 | 200 |
| 2026-04-24 | 55.78 | $50.40 | 4700 |
| 2026-04-23 | 52.91 | $50.36 | 100 |
| 2026-04-22 | 51.41 | $50.34 | 600 |
| 2026-04-21 | 48.28 | $50.30 | 100 |
| 2026-04-20 | 50.60 | $50.33 | 3210 |
| 2026-04-17 | 50.60 | $50.33 | 829 |
| 2026-04-16 | 47.57 | $50.29 | 1743 |
| 2026-04-15 | 46.00 | $50.27 | 7021 |
| 2026-04-14 | 46.00 | $50.27 | 332 |
| 2026-04-13 | 45.26 | $50.26 | 621 |
| 2026-04-10 | 43.79 | $50.24 | 1400 |
| 2026-04-09 | 41.56 | $50.21 | 4702 |
| 2026-04-08 | 40.06 | $50.19 | 1239 |
| 2026-04-07 | 39.31 | $50.18 | 2133 |
| 2026-04-06 | 53.06 | $50.40 | 402 |
| 2026-04-02 | 53.06 | $50.40 | 1621 |
| 2026-04-01 | 50.95 | $50.37 | 1700 |
| 2026-03-31 | 50.95 | $50.37 | 2200 |
| 2026-03-30 | 47.39 | $50.32 | 7945 |
| 2026-03-27 | 49.44 | $50.35 | 700 |
| 2026-03-26 | 47.27 | $50.32 | 500 |
| 2026-03-25 | 49.28 | $50.35 | 100 |
| 2026-03-24 | 47.88 | $50.33 | 2947 |
| 2026-03-23 | 51.23 | $50.38 | 5204 |
| 2026-03-20 | 43.75 | $50.28 | 2800 |
| 2026-03-19 | 45.75 | $50.31 | 200 |
| 2026-03-18 | 43.29 | $50.28 | 400 |
| 2026-03-17 | 45.24 | $50.31 | 1143 |
| 2026-03-16 | 42.79 | $50.28 | 1500 |
| 2026-03-13 | 40.25 | $50.25 | 3809 |
| 2026-03-12 | 38.52 | $50.23 | 300 |
| 2026-03-11 | 37.66 | $50.22 | 3837 |
| 2026-03-10 | 41.51 | $50.29 | 1004 |
| 2026-03-09 | 40.69 | $50.28 | 202 |
| 2026-03-06 | 39.06 | $50.26 | 2120 |
| 2026-03-05 | 33.90 | $50.20 | 646 |
| 2026-03-04 | 50.00 | $50.44 | 2308 |
| 2026-03-03 | 50.96 | $50.45 | 200 |
| 2026-03-02 | 52.89 | $50.47 | 844 |
| 2026-02-27 | 52.89 | $50.47 | 200 |
| 2026-02-26 | 49.44 | $50.43 | 323 |
| 2026-02-25 | 51.22 | $50.45 | 800 |
| 2026-02-24 | 49.49 | $50.43 | 136 |
| 2026-02-23 | 47.73 | $50.41 | 646 |
| 2026-02-20 | 48.53 | $50.42 | 2500 |
| 2026-02-19 | 48.53 | $50.42 | 6909 |
| 2026-02-18 | 46.08 | $50.39 | 139 |
| 2026-02-17 | 50.67 | $50.45 | 1307 |
| 2026-02-13 | 51.49 | $50.46 | 600 |
| 2026-02-12 | 41.71 | $50.35 | 112 |
| 2026-02-11 | 41.71 | $50.35 | 424 |
| 2026-02-10 | 43.14 | $50.37 | 2627 |
| 2026-02-09 | 43.85 | $50.38 | 2602 |
| 2026-02-06 | 42.03 | $50.36 | 400 |
| 2026-02-05 | 40.19 | $50.34 | 700 |
| 2026-02-04 | 66.12 | $50.60 | 2100 |
| 2026-02-03 | 64.44 | $50.58 | 3200 |
| 2026-02-02 | 66.00 | $50.59 | 8914 |
| 2026-01-30 | 63.49 | $50.56 | 9021 |
| 2026-01-29 | 62.62 | $50.55 | 900 |
| 2026-01-28 | 61.75 | $50.54 | 643 |
| 2026-01-27 | 61.75 | $50.54 | 800 |
| 2026-01-26 | 60.93 | $50.53 | 100 |
| 2026-01-23 | 60.12 | $50.52 | 100 |
| 2026-01-22 | 57.62 | $50.49 | 213 |
| 2026-01-21 | 57.62 | $50.49 | 300 |
| 2026-01-20 | 59.88 | $50.51 | 1909 |
| 2026-01-16 | 55.75 | $50.46 | 1300 |
| 2026-01-15 | 53.95 | $50.44 | 100 |
| 2026-01-14 | 53.95 | $50.44 | 143 |
| 2026-01-13 | 51.26 | $50.41 | 5241 |
| 2026-01-12 | 53.23 | $50.43 | 3700 |
| 2026-01-09 | 50.52 | $50.40 | 520 |
| 2026-01-08 | 48.64 | $50.38 | 1447 |
| 2026-01-07 | 47.70 | $50.37 | 200 |
| 2026-01-06 | 44.80 | $50.34 | 800 |
| 2026-01-05 | 47.29 | $50.37 | 1610 |
| 2026-01-02 | 45.37 | $50.35 | 138 |
| 2025-12-31 | 42.38 | $50.32 | 215 |
| 2025-12-30 | 42.38 | $50.32 | 240 |
| 2025-12-29 | 42.38 | $50.32 | 600 |
| 2025-12-26 | 41.46 | $50.31 | 507 |
| 2025-12-24 | 40.56 | $50.30 | 300 |
| 2025-12-23 | 39.69 | $50.29 | 2925 |
| 2025-12-22 | 38.83 | $50.28 | 110 |
| 2025-12-19 | 36.24 | $50.25 | 1700 |
| 2025-12-18 | 37.24 | $50.27 | 3719 |
| 2025-12-17 | 33.78 | $50.23 | 1102 |
| 2025-12-16 | 33.78 | $50.23 | 611 |
| 2025-12-15 | 45.73 | $50.44 | 1600 |
| 2025-12-12 | 43.93 | $50.42 | 700 |
| 2025-12-11 | 43.93 | $50.42 | 200 |
| 2025-12-10 | 43.09 | $50.41 | 2700 |
| 2025-12-09 | 41.40 | $50.39 | 900 |
| 2025-12-08 | 39.70 | $50.37 | 1200 |
| 2025-12-05 | 39.70 | $50.37 | 432 |
| 2025-12-04 | 38.08 | $50.35 | 149 |
| 2025-12-03 | 41.24 | $50.41 | 1400 |
| 2025-12-02 | 39.65 | $50.39 | 3836 |
| 2025-12-01 | 38.87 | $50.38 | 285300 |
| 2025-11-28 | 53.32 | $50.60 | 102 |
| 2025-11-26 | 52.56 | $50.59 | 2245 |
| 2025-11-25 | 49.43 | $50.55 | 4800 |
| 2025-11-24 | 47.79 | $50.53 | 2629 |
| 2025-11-21 | 50.10 | $50.56 | 118 |
| 2025-11-20 | 45.04 | $50.50 | 600 |
| 2025-11-19 | 44.15 | $50.49 | 1100 |
| 2025-11-18 | 43.27 | $50.48 | 1432 |
| 2025-11-17 | 40.60 | $50.45 | 2320 |
| 2025-11-14 | 41.22 | $50.46 | 2200 |
| 2025-11-13 | 39.48 | $50.44 | 1530 |
| 2025-11-12 | 40.04 | $50.45 | 137 |
| 2025-11-11 | 40.04 | $50.45 | 100 |
| 2025-11-10 | 39.26 | $50.44 | 1608 |
| 2025-11-07 | 38.50 | $50.43 | 900 |
| 2025-11-06 | 32.04 | $50.35 | 5200 |
| 2025-11-05 | 29.40 | $50.32 | 61600 |
| 2025-11-04 | 41.01 | $50.55 | 502 |
| 2025-11-03 | 39.02 | $50.53 | 300709 |
| 2025-10-31 | 60.29 | $50.75 | 418 |
| 2025-10-30 | 58.32 | $50.73 | 619 |
| 2025-10-29 | 57.32 | $50.72 | 100 |
| 2025-10-28 | 58.66 | $50.73 | 705 |
| 2025-10-27 | 58.66 | $50.73 | 1112 |
| 2025-10-24 | 56.84 | $50.71 | 300 |
| 2025-10-23 | 53.96 | $50.68 | 2127 |
| 2025-10-22 | 52.96 | $50.67 | 100 |
| 2025-10-21 | 54.07 | $50.68 | 2400 |
| 2025-10-20 | 54.07 | $50.68 | 706 |
| 2025-10-17 | 52.26 | $50.66 | 100 |
| 2025-10-16 | 49.42 | $50.63 | 140 |
| 2025-10-15 | 47.44 | $50.61 | 100 |
| 2025-10-14 | 50.25 | $50.64 | 200 |
| 2025-10-13 | 45.11 | $50.59 | 3300 |
| 2025-10-10 | 44.02 | $50.58 | 400 |
| 2025-10-09 | 44.87 | $50.59 | 300 |
| 2025-10-08 | 44.87 | $50.59 | 100 |
| 2025-10-07 | 42.87 | $50.57 | 100 |
| 2025-10-06 | 43.62 | $50.58 | 700 |
| 2025-10-03 | 42.67 | $50.57 | 400 |
| 2025-10-02 | 40.77 | $50.55 | 141 |
| 2025-10-01 | 40.77 | $50.55 | 700 |
| 2025-09-30 | 62.19 | $50.78 | 3007 |
| 2025-09-29 | 62.19 | $50.78 | 107 |
| 2025-09-26 | 60.56 | $50.76 | 200 |
| 2025-09-25 | 59.74 | $50.75 | 108 |
| 2025-09-24 | 58.93 | $50.74 | 1700 |
| 2025-09-23 | 58.12 | $50.73 | 3100 |
| 2025-09-22 | 59.22 | $50.74 | 518 |
| 2025-09-19 | 58.48 | $50.73 | 1300 |
| 2025-09-18 | 57.74 | $50.72 | 3000 |
| 2025-09-17 | 50.19 | $50.63 | 130 |
| 2025-09-16 | 54.28 | $50.67 | 100 |
| 2025-09-15 | 53.38 | $50.66 | 133 |
| 2025-09-12 | 52.49 | $50.65 | 100 |
| 2025-09-11 | 51.61 | $50.64 | 1300 |
| 2025-09-10 | 50.74 | $50.63 | 300 |
| 2025-09-09 | 49.01 | $50.61 | 200 |
| 2025-09-08 | 49.84 | $50.62 | 2414 |
| 2025-09-05 | 49.02 | $50.61 | 3443 |
| 2025-09-04 | 49.80 | $50.62 | 600 |
| 2025-09-03 | 47.42 | $50.59 | 130 |
| 2025-09-02 | 46.62 | $50.58 | 237 |
| 2025-08-29 | 64.26 | $50.77 | 100 |
| 2025-08-28 | 66.79 | $50.79 | 719 |
| 2025-08-27 | 64.11 | $50.75 | 200 |
| 2025-08-26 | 64.11 | $50.75 | 105 |
| 2025-08-25 | 62.75 | $50.73 | 119 |
| 2025-08-22 | 65.09 | $50.75 | 100 |
| 2025-08-21 | 63.13 | $50.72 | 704 |
| 2025-08-20 | 61.77 | $50.70 | 100 |
| 2025-08-19 | 59.66 | $50.67 | 1200 |
| 2025-08-18 | 60.72 | $50.68 | 13503 |
| 2025-08-15 | 56.27 | $50.62 | 800 |
| 2025-08-14 | 55.47 | $50.61 | 316 |
| 2025-08-13 | 53.87 | $50.59 | 142 |
| 2025-08-12 | 54.81 | $50.60 | 4200 |
| 2025-08-11 | 49.84 | $50.54 | 306 |
| 2025-08-08 | 49.84 | $50.54 | 1519 |
| 2025-08-07 | 45.32 | $50.49 | 100 |
| 2025-08-06 | 46.92 | $50.51 | 100 |
| 2025-08-05 | 44.10 | $50.48 | 313 |
| 2025-08-04 | 43.14 | $50.47 | 536 |
| 2025-08-01 | 43.14 | $50.47 | 100 |
| 2025-07-31 | 59.79 | $50.65 | 100 |
| 2025-07-30 | 59.79 | $50.65 | 1100 |
| 2025-07-29 | 62.20 | $50.67 | 100 |
| 2025-07-28 | 64.67 | $50.69 | 300 |
| 2025-07-25 | 60.16 | $50.63 | 100 |
| 2025-07-24 | 60.16 | $50.63 | 600 |
| 2025-07-23 | 58.56 | $50.61 | 1325 |
| 2025-07-22 | 57.76 | $50.60 | 133 |
| 2025-07-21 | 56.97 | $50.59 | 2547 |
| 2025-07-18 | 55.38 | $50.57 | 100 |
| 2025-07-17 | 54.58 | $50.56 | 300 |
| 2025-07-16 | 52.99 | $50.54 | 2244 |
| 2025-07-15 | 50.51 | $50.51 | 715 |
| 2025-07-14 | 52.26 | $50.53 | 2500 |
| 2025-07-11 | 51.46 | $50.52 | 600 |
| 2025-07-10 | 49.87 | $50.50 | 500 |
| 2025-07-09 | 47.42 | $50.47 | 12100 |
| 2025-07-08 | 44.86 | $50.44 | 2800 |
| 2025-07-07 | 46.29 | $50.46 | 1000 |
| 2025-07-03 | 46.29 | $50.46 | 446 |
| 2025-07-02 | 44.70 | $50.44 | 600 |
| 2025-07-01 | 43.10 | $50.42 | 1600 |
| 2025-06-30 | 61.75 | $50.64 | 106 |
| 2025-06-27 | 59.48 | $50.61 | 200 |
| 2025-06-26 | 59.48 | $50.61 | 1748 |
| 2025-06-25 | 60.56 | $50.62 | 2126 |
| 2025-06-24 | 60.56 | $50.62 | 100 |
| 2025-06-23 | 57.04 | $50.57 | 114 |
| 2025-06-20 | 55.53 | $50.55 | 100 |
| 2025-06-18 | 53.99 | $50.53 | 100 |
| 2025-06-17 | 53.22 | $50.52 | 803 |
| 2025-06-16 | 52.47 | $50.51 | 1200 |
| 2025-06-13 | 52.47 | $50.51 | 100 |
| 2025-06-12 | 51.05 | $50.49 | 200 |
| 2025-06-11 | 51.05 | $50.49 | 223 |
| 2025-06-10 | 49.68 | $50.47 | 100 |
| 2025-06-09 | 49.01 | $50.46 | 903 |
| 2025-06-06 | 46.99 | $50.43 | 107 |
| 2025-06-05 | 46.32 | $50.42 | 249 |
| 2025-06-04 | 46.32 | $50.42 | 1800 |
| 2025-06-03 | 45.69 | $50.41 | 2300 |
| 2025-06-02 | 45.09 | $50.40 | 1300 |
| 2025-05-30 | 58.78 | $50.62 | 1843 |
| 2025-05-29 | 57.09 | $50.59 | 100 |
| 2025-05-28 | 55.95 | $50.57 | 1028 |
| 2025-05-27 | 54.21 | $50.54 | 2904 |
| 2025-05-23 | 57.07 | $50.58 | 700 |
| 2025-05-22 | 55.39 | $50.55 | 534 |
| 2025-05-21 | 53.68 | $50.52 | 100 |
| 2025-05-20 | 55.02 | $50.54 | 140 |
| 2025-05-19 | 53.93 | $50.52 | 137 |
| 2025-05-16 | 53.39 | $50.51 | 134 |
| 2025-05-15 | 51.23 | $50.47 | 5100 |
| 2025-05-14 | 50.69 | $50.46 | 200 |
| 2025-05-13 | 49.62 | $50.44 | 300 |
| 2025-05-12 | 48.57 | $50.42 | 238 |
| 2025-05-09 | 46.44 | $50.38 | 3411 |
| 2025-05-08 | 46.44 | $50.38 | 1600 |
| 2025-05-07 | 45.93 | $50.37 | 200 |
| 2025-05-06 | 46.35 | $50.38 | 1130 |
| 2025-05-05 | 43.94 | $50.33 | 3200 |
| 2025-05-02 | 44.31 | $50.34 | 100 |
| 2025-05-01 | 42.91 | $50.31 | 4800 |
| 2025-04-30 | 54.12 | $50.57 | 205 |
| 2025-04-29 | 52.30 | $50.53 | 147 |
| 2025-04-28 | 50.91 | $50.50 | 306 |
| 2025-04-25 | 50.46 | $50.49 | 100 |
| 2025-04-24 | 49.11 | $50.46 | 448 |
| 2025-04-23 | 37.19 | $50.24 | 3000 |
| 2025-04-22 | 43.84 | $50.39 | 209 |
| 2025-04-21 | 39.75 | $50.33 | 800 |
| 2025-04-17 | 41.17 | $50.36 | 100 |
| 2025-04-16 | 35.30 | $50.28 | 800 |
| 2025-04-15 | 35.72 | $50.29 | 100 |
| 2025-04-14 | 34.98 | $50.28 | 300 |
| 2025-04-11 | 33.52 | $50.26 | 100 |
| 2025-04-10 | 31.33 | $50.23 | 1509 |
| 2025-04-09 | 32.69 | $50.27 | 100 |
| 2025-04-08 | 35.25 | $50.34 | 149842 |
| 2025-04-07 | 37.65 | $50.40 | 800 |
| 2025-04-04 | 39.34 | $50.44 | 2900 |
| 2025-04-03 | 40.20 | $50.46 | 1335 |
| 2025-04-02 | 38.28 | $50.43 | 713 |
| 2025-04-01 | 28.03 | $50.29 | 8623 |
| 2025-03-31 | 54.38 | $50.72 | 629 |
| 2025-03-28 | 54.38 | $50.72 | 3228 |
| 2025-03-27 | 52.50 | $50.70 | — |
| 2025-03-26 | 51.56 | $50.69 | 300 |
| 2025-03-25 | 50.62 | $50.68 | 500 |
| 2025-03-24 | 44.53 | $50.62 | 800 |
| 2025-03-21 | 49.35 | $50.67 | 100 |
| 2025-03-20 | 47.18 | $50.65 | 604 |
| 2025-03-19 | 48.16 | $50.66 | 1324 |
| 2025-03-18 | 47.12 | $50.65 | 2338 |
| 2025-03-17 | 43.89 | $50.62 | 154621 |
| 2025-03-14 | 43.89 | $50.62 | 5312 |
| 2025-03-13 | 42.85 | $50.61 | 1700 |
| 2025-03-12 | 41.81 | $50.60 | 902 |
| 2025-03-11 | 44.89 | $50.64 | 3931 |
| 2025-03-10 | 41.84 | $50.61 | 10000 |
| 2025-03-07 | 42.59 | $50.62 | 100 |
| 2025-03-06 | 40.57 | $50.60 | 1227 |
| 2025-03-05 | 39.56 | $50.59 | 629 |
| 2025-03-04 | 41.57 | $50.62 | 916 |
| 2025-03-03 | 57.24 | $50.79 | 1200 |
| 2025-02-28 | 58.47 | $50.80 | 400 |
| 2025-02-27 | 54.77 | $50.76 | — |
| 2025-02-26 | 55.95 | $50.77 | 232 |
| 2025-02-25 | 55.95 | $50.77 | 700 |
| 2025-02-24 | 57.06 | $50.78 | 6000 |
| 2025-02-21 | 55.38 | $50.76 | 29100 |
| 2025-02-20 | 53.65 | $50.74 | — |
| 2025-02-19 | 52.78 | $50.73 | 2831 |
| 2025-02-18 | 51.04 | $50.71 | 3147 |
| 2025-02-14 | 51.95 | $50.72 | 513 |
| 2025-02-13 | 48.45 | $50.68 | 100 |
| 2025-02-12 | 47.55 | $50.67 | 1100 |
| 2025-02-11 | 48.36 | $50.68 | 700 |
| 2025-02-10 | 48.36 | $50.68 | 200 |
| 2025-02-07 | 45.87 | $50.65 | 1100 |
| 2025-02-06 | 48.07 | $50.68 | 2800 |
| 2025-02-05 | 45.59 | $50.65 | 200 |
| 2025-02-04 | 43.89 | $50.63 | 2200 |
| 2025-02-03 | 43.04 | $50.62 | 1300 |
| 2025-01-31 | 61.51 | $50.83 | 421 |
| 2025-01-30 | 59.13 | $50.80 | 102 |
| 2025-01-29 | 60.31 | $50.81 | 500 |
| 2025-01-28 | 56.15 | $50.76 | 600 |
| 2025-01-27 | 61.01 | $50.80 | 600 |
| 2025-01-24 | 58.45 | $50.77 | 800 |
| 2025-01-23 | 56.64 | $50.75 | 402 |
| 2025-01-22 | 56.64 | $50.75 | 245 |
| 2025-01-21 | 55.78 | $50.74 | 232 |
| 2025-01-17 | 50.09 | $50.68 | 4336 |
| 2025-01-16 | 52.22 | $50.70 | 100 |
| 2025-01-15 | 51.23 | $50.69 | 148 |
| 2025-01-14 | 49.25 | $50.67 | 2000 |
| 2025-01-13 | 48.25 | $50.66 | 444 |
| 2025-01-10 | 48.25 | $50.66 | 3620 |
| 2025-01-08 | 46.34 | $50.64 | 100 |
| 2025-01-07 | 45.39 | $50.63 | 1335 |
| 2025-01-06 | 44.45 | $50.62 | 500 |
| 2025-01-03 | 43.52 | $50.61 | 100 |
| 2025-01-02 | 42.62 | $50.60 | 200 |
| 2024-12-31 | 40.81 | $50.58 | 100 |
| 2024-12-30 | 40.81 | $50.58 | 1227 |
| 2024-12-27 | 39.08 | $50.56 | 100 |
| 2024-12-26 | 36.44 | $50.53 | 100 |
| 2024-12-24 | 36.44 | $50.53 | 100 |
| 2024-12-23 | 34.73 | $50.51 | 147 |
| 2024-12-20 | 36.11 | $50.54 | 1200 |
| 2024-12-19 | 30.89 | $50.48 | 938 |
| 2024-12-18 | 29.05 | $50.46 | 500 |
| 2024-12-17 | 29.80 | $50.48 | 1900 |
| 2024-12-16 | 49.16 | $50.80 | 116 |
| 2024-12-13 | 48.16 | $50.79 | 100 |
| 2024-12-12 | 47.17 | $50.78 | 1200 |
| 2024-12-11 | 47.17 | $50.78 | 100 |
| 2024-12-10 | 46.25 | $50.77 | 100 |
| 2024-12-09 | 45.34 | $50.76 | 100 |
| 2024-12-06 | 44.45 | $50.75 | 126 |
| 2024-12-05 | 41.74 | $50.72 | 2700 |
| 2024-12-04 | 42.40 | $50.73 | 1500 |
| 2024-12-03 | 40.63 | $50.71 | 2212 |
| 2024-12-02 | 38.85 | $50.69 | 800 |
| 2024-11-29 | 56.61 | $50.91 | 100 |
| 2024-11-27 | 53.88 | $50.88 | 800 |
| 2024-11-26 | 51.96 | $50.86 | 300 |
| 2024-11-25 | 51.96 | $50.86 | 600 |
| 2024-11-22 | 49.10 | $50.83 | 100 |
| 2024-11-21 | 47.10 | $50.81 | 145 |
| 2024-11-20 | 47.10 | $50.81 | 200 |
| 2024-11-19 | 46.15 | $50.80 | 100 |
| 2024-11-18 | 46.15 | $50.80 | 1813 |
| 2024-11-15 | 44.34 | $50.78 | 700 |
| 2024-11-14 | 42.51 | $50.76 | 3931 |
| 2024-11-13 | 41.59 | $50.75 | 100 |
| 2024-11-12 | 40.69 | $50.74 | 800 |
| 2024-11-11 | 38.91 | $50.72 | 100 |
| 2024-11-08 | 40.06 | $50.74 | 102 |
| 2024-11-07 | 38.33 | $50.72 | 100 |
| 2024-11-06 | 35.70 | $50.69 | 100 |
| 2024-11-05 | 36.19 | $50.70 | 2000 |
| 2024-11-04 | 35.35 | $50.69 | 200 |
| 2024-11-01 | 33.69 | $50.67 | 100 |
| 2024-10-31 | 57.58 | $51.01 | 200 |
| 2024-10-30 | 54.90 | $50.98 | 220 |
| 2024-10-29 | 54.90 | $50.98 | 300 |
| 2024-10-28 | 54.02 | $50.97 | 100 |
| 2024-10-25 | 54.02 | $50.97 | 145 |
| 2024-10-24 | 54.02 | $50.97 | — |
| 2024-10-23 | 51.61 | $50.94 | 2022 |
| 2024-10-22 | 51.61 | $50.94 | — |
| 2024-10-21 | 51.61 | $50.94 | 741 |
| 2024-10-18 | 52.40 | $50.95 | 100 |
| 2024-10-17 | 50.98 | $50.93 | 100 |
| 2024-10-16 | 50.28 | $50.92 | 100 |
| 2024-10-15 | 48.88 | $50.90 | 300 |
| 2024-10-14 | 47.48 | $50.88 | 100 |
| 2024-10-11 | 48.75 | $50.90 | 300 |
| 2024-10-10 | 47.42 | $50.88 | 100 |
| 2024-10-09 | 39.15 | $50.77 | 900 |
| 2024-10-08 | 41.40 | $50.81 | 1702 |
| 2024-10-07 | 43.17 | $50.84 | 1300 |
| 2024-10-04 | 43.17 | $50.84 | 100 |
| 2024-10-03 | 44.90 | $50.87 | 100 |
| 2024-10-02 | 44.19 | $50.86 | 400 |
| 2024-10-01 | 45.87 | $50.89 | 1020 |
| 2024-09-30 | 62.39 | $51.11 | 100 |
| 2024-09-27 | 61.18 | $51.09 | 100 |
| 2024-09-26 | 59.96 | $51.07 | 200 |
| 2024-09-25 | 58.72 | $51.05 | 1000 |
| 2024-09-24 | 58.72 | $51.05 | 2309 |
| 2024-09-23 | 54.97 | $50.99 | 900 |
| 2024-09-20 | 55.77 | $51.00 | 2400 |
| 2024-09-19 | 58.20 | $51.03 | 200 |
| 2024-09-18 | 52.28 | $50.94 | — |
| 2024-09-17 | 52.28 | $50.94 | 1200 |
| 2024-09-16 | 51.60 | $50.93 | 500 |
| 2024-09-13 | 51.60 | $50.93 | 601 |
| 2024-09-12 | 50.96 | $50.92 | 210 |
| 2024-09-11 | 50.34 | $50.91 | 217 |
| 2024-09-10 | 48.48 | $50.88 | 211 |
| 2024-09-09 | 47.23 | $50.86 | 1600 |
| 2024-09-06 | 46.62 | $50.85 | 2613 |
| 2024-09-05 | 46.62 | $50.85 | 200 |
| 2024-09-04 | 44.88 | $50.82 | 200 |
| 2024-09-03 | 43.12 | $50.79 | 200 |
| 2024-08-30 | 57.72 | $51.04 | 400 |
| 2024-08-29 | 57.72 | $51.04 | 6128 |
| 2024-08-28 | 56.11 | $51.01 | — |
| 2024-08-27 | 56.11 | $51.01 | 1328 |
| 2024-08-26 | 55.60 | $51.00 | 1700 |
| 2024-08-23 | 55.11 | $50.99 | 1820 |
| 2024-08-22 | 54.14 | $50.97 | 200 |
| 2024-08-21 | 53.66 | $50.96 | 1000 |
| 2024-08-20 | 52.73 | $50.94 | 100 |
| 2024-08-19 | 66.75 | $51.16 | 2200 |
| 2024-08-16 | 53.36 | $50.91 | 321 |
| 2024-08-15 | 51.89 | $50.89 | 5000 |
| 2024-08-14 | 52.68 | $50.90 | 213 |
| 2024-08-13 | 51.99 | $50.89 | 1500 |
| 2024-08-12 | 52.72 | $50.90 | 48006 |
| 2024-08-09 | 50.04 | $50.86 | 3600 |
| 2024-08-08 | 49.36 | $50.85 | 2400 |
| 2024-08-07 | 48.69 | $50.84 | 6100 |
| 2024-08-06 | 48.04 | $50.83 | 1000 |
| 2024-08-05 | 44.00 | $50.77 | 4245 |
| 2024-08-02 | 50.18 | $50.87 | 1300 |
| 2024-08-01 | 45.05 | $50.80 | 310 |
| 2024-07-31 | 66.38 | $51.03 | 1500 |
| 2024-07-30 | 65.01 | $51.01 | 4000 |
| 2024-07-29 | 63.60 | $50.99 | 107 |
| 2024-07-26 | 62.89 | $50.98 | 100 |
| 2024-07-25 | 62.19 | $50.97 | 1000 |
| 2024-07-24 | 60.79 | $50.95 | 823 |
| 2024-07-23 | 59.35 | $50.93 | 100 |
| 2024-07-22 | 58.63 | $50.92 | 210 |
| 2024-07-19 | 57.93 | $50.91 | 100 |
| 2024-07-18 | 57.23 | $50.90 | 1400 |
| 2024-07-17 | 51.10 | $50.82 | 1311 |
| 2024-07-16 | 51.10 | $50.82 | 1248 |
| 2024-07-15 | 53.71 | $50.85 | 100 |
| 2024-07-12 | 52.95 | $50.84 | 400 |
| 2024-07-11 | 53.79 | $50.85 | 100 |
| 2024-07-10 | 50.82 | $50.81 | 433 |
| 2024-07-09 | 50.07 | $50.80 | 545 |
| 2024-07-08 | 49.32 | $50.79 | 400 |
| 2024-07-05 | 48.59 | $50.78 | 313 |
| 2024-07-03 | 45.63 | $50.74 | 238 |
| 2024-07-02 | 44.87 | $50.73 | 846 |
| 2024-07-01 | 45.47 | $50.74 | 900 |
| 2024-06-28 | 59.94 | $50.93 | 1013 |
| 2024-06-27 | 59.29 | $50.92 | 2337 |
| 2024-06-26 | 57.33 | $50.89 | 600 |
| 2024-06-25 | 57.33 | $50.89 | 1100 |
| 2024-06-24 | 57.33 | $50.89 | 245 |
| 2024-06-21 | 56.73 | $50.88 | 1900 |
| 2024-06-20 | 56.73 | $50.88 | 900 |
| 2024-06-18 | 55.61 | $50.86 | 1400 |
| 2024-06-17 | 60.85 | $50.93 | 2406 |
| 2024-06-14 | 55.76 | $50.84 | 840 |
| 2024-06-13 | 59.87 | $50.89 | 1415 |
| 2024-06-12 | 54.08 | $50.80 | 100 |
| 2024-06-11 | 52.63 | $50.78 | 100 |
| 2024-06-10 | 51.18 | $50.76 | 600 |
| 2024-06-07 | 47.33 | $50.71 | 947 |
| 2024-06-06 | 49.55 | $50.74 | 2732 |
| 2024-06-05 | 42.72 | $50.66 | 300 |
| 2024-06-04 | 41.79 | $50.65 | 740329 |
| 2024-06-03 | 39.92 | $50.63 | 544 |
| 2024-05-31 | 62.90 | $50.87 | 207 |
| 2024-05-30 | 60.18 | $50.84 | 2800 |
| 2024-05-29 | 59.23 | $50.83 | 100 |
| 2024-05-28 | 58.29 | $50.82 | 200 |
| 2024-05-24 | 58.29 | $50.82 | 339 |
| 2024-05-23 | 58.29 | $50.82 | 200 |
| 2024-05-22 | 55.65 | $50.79 | 100 |
| 2024-05-21 | 55.65 | $50.79 | 101 |
| 2024-05-20 | 54.79 | $50.78 | 600 |
| 2024-05-17 | 53.94 | $50.77 | 100 |
| 2024-05-16 | 53.11 | $50.76 | — |
| 2024-05-15 | 53.11 | $50.76 | 100 |
| 2024-05-14 | 50.68 | $50.73 | 100 |
| 2024-05-13 | 49.01 | $50.71 | 310 |
| 2024-05-10 | 47.32 | $50.69 | 406 |
| 2024-05-09 | 48.08 | $50.70 | 623 |
| 2024-05-08 | 44.71 | $50.66 | 100 |
| 2024-05-07 | 43.84 | $50.65 | 200 |
| 2024-05-06 | 43.00 | $50.64 | 800 |
| 2024-05-03 | 42.17 | $50.63 | 400 |
| 2024-05-02 | 41.36 | $50.62 | 100 |
| 2024-05-01 | 40.57 | $50.61 | 400 |
| 2024-04-30 | 56.50 | $50.83 | 111 |
| 2024-04-29 | 54.97 | $50.81 | 500 |
| 2024-04-26 | 56.86 | $50.83 | 230 |
| 2024-04-25 | 54.63 | $50.80 | 113 |
| 2024-04-24 | 56.48 | $50.82 | 200 |
| 2024-04-23 | 55.04 | $50.80 | 111 |
| 2024-04-22 | 53.57 | $50.78 | 600 |
| 2024-04-19 | 53.57 | $50.78 | 1449 |
| 2024-04-18 | 46.49 | $50.69 | 447 |
| 2024-04-17 | 47.25 | $50.70 | 3443 |
| 2024-04-16 | 47.25 | $50.70 | 234 |
| 2024-04-15 | 50.22 | $50.74 | 400 |
| 2024-04-12 | 49.46 | $50.73 | 4506 |
| 2024-04-11 | 47.97 | $50.71 | 1100 |
| 2024-04-10 | 46.46 | $50.69 | 2409 |
| 2024-04-09 | 49.16 | $50.73 | 217 |
| 2024-04-08 | 47.72 | $50.71 | 2600 |
| 2024-04-05 | 47.72 | $50.71 | 445 |
| 2024-04-04 | 48.34 | $50.72 | 100 |
| 2024-04-03 | 47.03 | $50.70 | 1200 |
| 2024-04-02 | 48.19 | $50.72 | 700 |
| 2024-04-01 | 43.56 | $50.65 | 500 |
| 2024-03-28 | 63.61 | $50.91 | 135 |
| 2024-03-27 | 63.61 | $50.91 | 421 |
| 2024-03-26 | 61.77 | $50.88 | 400 |
| 2024-03-25 | 59.17 | $50.84 | 2332 |
| 2024-03-22 | 60.14 | $50.85 | — |
| 2024-03-21 | 59.51 | $50.84 | — |
| 2024-03-20 | 58.89 | $50.83 | 100 |
| 2024-03-19 | 56.36 | $50.79 | 100 |
| 2024-03-18 | 55.04 | $50.77 | 900 |
| 2024-03-15 | 55.04 | $50.77 | 600 |
| 2024-03-14 | 55.04 | $50.77 | 1200 |
| 2024-03-13 | 51.92 | $50.72 | 1503 |
| 2024-03-12 | 48.54 | $50.67 | 1400 |
| 2024-03-11 | 47.84 | $50.66 | 2100 |
| 2024-03-08 | 47.84 | $50.66 | 610 |
| 2024-03-07 | 45.16 | $50.62 | 100 |
| 2024-03-06 | 43.07 | $50.59 | 50538 |
| 2024-03-05 | 43.07 | $50.59 | 900 |
| 2024-03-04 | 41.74 | $50.57 | 100 |
| 2024-03-01 | 41.74 | $50.57 | 200 |
| 2024-02-29 | 54.39 | $50.79 | 100 |
| 2024-02-28 | 52.53 | $50.76 | — |
| 2024-02-27 | 51.90 | $50.75 | — |
| 2024-02-26 | 51.30 | $50.74 | 200 |
| 2024-02-23 | 50.71 | $50.73 | 100 |
| 2024-02-22 | 47.69 | $50.68 | 6708 |
| 2024-02-21 | 45.80 | $50.65 | 1428 |
| 2024-02-20 | 49.18 | $50.71 | 2943 |
| 2024-02-16 | 48.58 | $50.70 | — |
| 2024-02-15 | 46.79 | $50.67 | 300 |
| 2024-02-14 | 46.19 | $50.66 | 238 |
| 2024-02-13 | 45.62 | $50.65 | 39900 |
| 2024-02-12 | 56.54 | $50.84 | 2325 |
| 2024-02-09 | 53.77 | $50.79 | 525 |
| 2024-02-08 | 55.11 | $50.81 | 645 |
| 2024-02-07 | 53.46 | $50.78 | 300 |
| 2024-02-06 | 52.92 | $50.77 | 134 |
| 2024-02-05 | 51.29 | $50.74 | 215 |
| 2024-02-02 | 52.44 | $50.76 | 100 |
| 2024-02-01 | 53.58 | $50.78 | 500 |
| 2024-01-31 | 67.52 | $50.98 | 1100 |
| 2024-01-30 | 62.41 | $50.87 | 500 |
| 2024-01-29 | 63.27 | $50.88 | 600 |
| 2024-01-26 | 69.66 | $50.95 | 24514 |
| 2024-01-25 | 66.44 | $50.88 | 200 |
| 2024-01-24 | 62.07 | $50.80 | — |
| 2024-01-23 | 60.86 | $50.78 | — |
| 2024-01-22 | 61.80 | $50.79 | 100 |
| 2024-01-19 | 61.80 | $50.79 | 603 |
| 2024-01-18 | 60.71 | $50.77 | 100 |
| 2024-01-17 | 59.61 | $50.75 | 100 |
| 2024-01-16 | 58.52 | $50.73 | 700 |
| 2024-01-12 | 60.88 | $50.76 | 5603 |
| 2024-01-11 | 55.15 | $50.66 | 300 |
| 2024-01-10 | 51.79 | $50.61 | 100 |
| 2024-01-09 | 54.10 | $50.64 | 100 |
| 2024-01-08 | 53.44 | $50.63 | 509 |
| 2024-01-05 | 52.80 | $50.62 | 100 |
| 2024-01-04 | 50.20 | $50.58 | 100 |
| 2024-01-03 | 49.54 | $50.57 | 542 |
| 2024-01-02 | 48.89 | $50.56 | — |
| 2023-12-29 | 48.26 | $50.55 | 100 |
| 2023-12-28 | 48.26 | $50.55 | 100 |
| 2023-12-27 | 46.48 | $50.52 | 200 |
| 2023-12-26 | 45.89 | $50.51 | 100 |
| 2023-12-22 | 44.73 | $50.49 | 100 |
| 2023-12-21 | 42.39 | $50.45 | 430 |
| 2023-12-20 | 41.81 | $50.44 | 300 |
| 2023-12-19 | 40.66 | $50.42 | 200 |
| 2023-12-18 | 40.10 | $50.41 | 216 |
| 2023-12-15 | 49.41 | $50.62 | 900 |
| 2023-12-14 | 52.14 | $50.67 | 3434 |
| 2023-12-13 | 50.04 | $50.63 | 2024 |
| 2023-12-12 | 51.11 | $50.65 | 3028 |
| 2023-12-11 | 43.03 | $50.51 | 4400 |
| 2023-12-08 | 44.02 | $50.53 | 141 |
| 2023-12-07 | 44.02 | $50.53 | 600 |
| 2023-12-06 | 46.42 | $50.58 | 100 |
| 2023-12-05 | 46.42 | $50.58 | 400 |
| 2023-12-04 | 43.64 | $50.53 | 200 |
| 2023-12-01 | 38.83 | $50.45 | 1820 |
| 2023-11-30 | 57.50 | $50.77 | 100 |
| 2023-11-29 | 54.23 | $50.72 | 100 |
| 2023-11-28 | 49.02 | $50.65 | 1341 |
| 2023-11-27 | 51.40 | $50.68 | 326 |
| 2023-11-24 | 56.64 | $50.74 | 300 |
| 2023-11-22 | 56.64 | $50.74 | 100 |
| 2023-11-21 | 49.71 | $50.65 | 2400 |
| 2023-11-20 | 50.56 | $50.66 | 400 |
| 2023-11-17 | 53.16 | $50.69 | 100 |
| 2023-11-16 | 52.38 | $50.68 | 100 |
| 2023-11-15 | 48.32 | $50.63 | 500 |
| 2023-11-14 | 48.32 | $50.63 | 415 |
| 2023-11-13 | 42.07 | $50.56 | 608 |
| 2023-11-10 | 43.50 | $50.58 | 3025 |
| 2023-11-09 | 44.21 | $50.59 | 2500 |
| 2023-11-08 | 41.48 | $50.56 | 110 |
| 2023-11-07 | 41.48 | $50.56 | 1412 |
| 2023-11-06 | 41.48 | $50.56 | 100 |
| 2023-11-03 | 42.07 | $50.57 | 441 |
| 2023-11-02 | 39.63 | $50.54 | 100 |
| 2023-11-01 | 39.63 | $50.54 | 439 |
| 2023-10-31 | 56.97 | $50.78 | — |
| 2023-10-30 | 56.97 | $50.78 | 400 |
| 2023-10-27 | 55.50 | $50.76 | 122 |
| 2023-10-26 | 54.01 | $50.74 | 100 |
| 2023-10-25 | 53.27 | $50.73 | 500 |
| 2023-10-24 | 56.75 | $50.77 | 206 |
| 2023-10-23 | 53.89 | $50.73 | 1435 |
| 2023-10-20 | 56.56 | $50.76 | 800 |
| 2023-10-19 | 53.65 | $50.72 | 202 |
| 2023-10-18 | 52.14 | $50.70 | 100 |
| 2023-10-17 | 51.38 | $50.69 | 100 |
| 2023-10-16 | 51.38 | $50.69 | 4600 |
| 2023-10-13 | 52.12 | $50.70 | 1331 |
| 2023-10-12 | 50.77 | $50.68 | 2700 |
| 2023-10-11 | 48.70 | $50.65 | 400 |
| 2023-10-10 | 49.36 | $50.66 | 103 |
| 2023-10-09 | 46.62 | $50.62 | 4 |
| 2023-10-06 | 42.97 | $50.57 | 210 |
| 2023-10-05 | 44.72 | $50.60 | 611 |
| 2023-10-04 | 41.72 | $50.56 | 8521 |
| 2023-10-03 | 43.39 | $50.59 | 5033 |
| 2023-10-02 | 38.71 | $50.53 | 1000 |
| 2023-09-29 | 62.41 | $50.82 | 200 |
| 2023-09-28 | 62.41 | $50.82 | 513 |
| 2023-09-27 | 60.92 | $50.80 | 1200 |
| 2023-09-26 | 64.56 | $50.83 | 2600 |
| 2023-09-25 | 63.88 | $50.82 | 5500 |
| 2023-09-22 | 61.77 | $50.79 | 440 |
| 2023-09-21 | 59.54 | $50.76 | — |
| 2023-09-20 | 57.98 | $50.74 | 100 |
| 2023-09-19 | 56.38 | $50.72 | 100 |
| 2023-09-18 | 56.38 | $50.72 | 400 |
| 2023-09-15 | 55.62 | $50.71 | 100 |
| 2023-09-14 | 54.87 | $50.70 | — |
| 2023-09-13 | 54.14 | $50.69 | 1500 |
| 2023-09-12 | 51.12 | $50.65 | 100 |
| 2023-09-11 | 51.12 | $50.65 | 800 |
| 2023-09-08 | 46.34 | $50.59 | 3500 |
| 2023-09-07 | 47.82 | $50.61 | 3100 |
| 2023-09-06 | 45.33 | $50.58 | 2500 |
| 2023-09-05 | 45.33 | $50.58 | 449 |
| 2023-09-01 | 44.53 | $50.57 | 928 |
| 2023-08-31 | 68.11 | $50.82 | 3400 |
| 2023-08-30 | 65.32 | $50.78 | — |
| 2023-08-29 | 69.66 | $50.81 | 4026 |
| 2023-08-28 | 68.33 | $50.79 | 600 |
| 2023-08-25 | 67.65 | $50.78 | 100 |
| 2023-08-24 | 64.80 | $50.74 | 100 |
| 2023-08-23 | 64.80 | $50.74 | 317 |
| 2023-08-22 | 64.08 | $50.73 | 900 |
| 2023-08-21 | 64.08 | $50.73 | 500 |
| 2023-08-18 | 62.72 | $50.71 | 432 |
| 2023-08-17 | 62.72 | $50.71 | 207 |
| 2023-08-16 | 61.39 | $50.69 | 1526 |
| 2023-08-15 | 60.73 | $50.68 | 1108 |
| 2023-08-14 | 59.40 | $50.66 | 822 |
| 2023-08-11 | 57.35 | $50.63 | 200 |
| 2023-08-10 | 56.66 | $50.62 | 100 |
| 2023-08-09 | 55.27 | $50.60 | 800 |
| 2023-08-08 | 53.14 | $50.57 | 100 |
| 2023-08-07 | 55.66 | $50.60 | 3300 |
| 2023-08-04 | 51.28 | $50.54 | 506 |
| 2023-08-03 | 49.70 | $50.52 | 200 |
| 2023-08-02 | 48.92 | $50.51 | 600 |
| 2023-08-01 | 48.92 | $50.51 | 1400 |
| 2023-07-31 | 72.33 | $50.74 | 1000 |
| 2023-07-28 | 71.19 | $50.72 | 100 |
| 2023-07-27 | 69.40 | $50.69 | 100 |
| 2023-07-26 | 66.05 | $50.64 | 1504 |
| 2023-07-25 | 64.57 | $50.62 | 240 |
| 2023-07-24 | 64.57 | $50.62 | 1110 |
| 2023-07-21 | 64.57 | $50.62 | 7402 |
| 2023-07-20 | 61.72 | $50.58 | 1500 |
| 2023-07-19 | 58.56 | $50.54 | 446 |
| 2023-07-18 | 57.73 | $50.53 | 331 |
| 2023-07-17 | 57.73 | $50.53 | 2100 |
| 2023-07-14 | 56.14 | $50.51 | — |
| 2023-07-13 | 55.35 | $50.50 | 2200 |
| 2023-07-12 | 52.04 | $50.46 | 901 |
| 2023-07-11 | 52.04 | $50.46 | 2200 |
| 2023-07-10 | 52.04 | $50.46 | 13541 |
| 2023-07-07 | 52.04 | $50.46 | 7000 |
| 2023-07-06 | 49.77 | $50.43 | 1340 |
| 2023-07-05 | 48.21 | $50.41 | 1608 |
| 2023-07-03 | 46.64 | $50.39 | 2940 |
| 2023-06-30 | 68.24 | $50.61 | 113 |
| 2023-06-29 | 66.92 | $50.59 | 39523 |
| 2023-06-28 | 64.83 | $50.56 | 4006 |
| 2023-06-27 | 63.37 | $50.54 | — |
| 2023-06-26 | 63.37 | $50.54 | 323 |
| 2023-06-23 | 61.94 | $50.52 | 2600 |
| 2023-06-22 | 60.47 | $50.50 | 501 |
| 2023-06-21 | 58.97 | $50.48 | 900 |
| 2023-06-20 | 58.97 | $50.48 | 3433 |
| 2023-06-16 | 57.51 | $50.46 | — |
| 2023-06-15 | 56.78 | $50.45 | 903 |
| 2023-06-14 | 53.77 | $50.41 | 100 |
| 2023-06-13 | 52.99 | $50.40 | — |
| 2023-06-12 | 50.62 | $50.37 | 800 |
| 2023-06-09 | 49.00 | $50.35 | — |
| 2023-06-08 | 49.00 | $50.35 | 146 |
| 2023-06-07 | 46.61 | $50.32 | 112 |
| 2023-06-06 | 45.81 | $50.31 | — |
| 2023-06-05 | 45.03 | $50.30 | 100 |
| 2023-06-02 | 42.66 | $50.27 | 100 |
| 2023-06-01 | 42.66 | $50.27 | 1905 |
| 2023-05-31 | 65.57 | $50.54 | 200 |
| 2023-05-30 | 64.91 | $50.53 | 1200 |
| 2023-05-26 | 63.58 | $50.51 | 1000 |
| 2023-05-25 | 65.96 | $50.53 | 2630 |
| 2023-05-24 | 61.89 | $50.47 | — |
| 2023-05-23 | 61.16 | $50.46 | 300 |
| 2023-05-22 | 59.68 | $50.44 | — |
| 2023-05-19 | 58.17 | $50.42 | — |
| 2023-05-18 | 59.23 | $50.43 | 115 |
| 2023-05-17 | 57.77 | $50.41 | 200 |
| 2023-05-16 | 56.29 | $50.39 | 300 |
| 2023-05-15 | 56.29 | $50.39 | 200 |
| 2023-05-12 | 53.34 | $50.35 | 1001 |
| 2023-05-11 | 55.11 | $50.37 | 1200 |
| 2023-05-10 | 52.09 | $50.33 | 2043 |
| 2023-05-09 | 51.31 | $50.32 | — |
| 2023-05-08 | 48.95 | $50.29 | — |
| 2023-05-05 | 49.71 | $50.30 | 100 |
| 2023-05-04 | 48.18 | $50.28 | 2000 |
| 2023-05-03 | 48.89 | $50.29 | 1527 |
| 2023-05-02 | 45.05 | $50.24 | — |
| 2023-05-01 | 44.25 | $50.23 | 100 |
| 2023-04-28 | 79.07 | $50.55 | 3000 |
| 2023-04-27 | 78.57 | $50.54 | 213 |
| 2023-04-26 | 82.31 | $50.56 | 300 |
| 2023-04-25 | 80.55 | $50.52 | 200 |
| 2023-04-24 | 79.59 | $50.50 | — |
| 2023-04-21 | 78.03 | $50.47 | — |
| 2023-04-20 | 79.96 | $50.48 | 1000 |
| 2023-04-19 | 78.44 | $50.45 | 100 |
| 2023-04-18 | 77.91 | $50.44 | 500 |
| 2023-04-17 | 75.64 | $50.40 | 100 |
| 2023-04-14 | 73.72 | $50.37 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.25
2026-07-31
Close Price
$50.65
Vol: 2100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -31.25 | $50.65 | 2100 |
| 2026-07-30 | -50.00 | $50.59 | 2848 |
| 2026-07-29 | -31.25 | $50.65 | 3931 |
| 2026-07-28 | -43.75 | $50.61 | 2700 |
| 2026-07-27 | -50.00 | $50.59 | 2045 |
| 2026-07-24 | -46.88 | $50.60 | 1213 |
| 2026-07-23 | -46.88 | $50.60 | 1522 |
| 2026-07-22 | -50.00 | $50.59 | 200 |
| 2026-07-21 | -56.25 | $50.57 | 2000 |
| 2026-07-20 | -59.38 | $50.56 | 3700 |
| 2026-07-17 | -50.00 | $50.59 | 6600 |
| 2026-07-16 | -62.50 | $50.55 | 2013 |
| 2026-07-15 | -62.50 | $50.55 | 2000 |
| 2026-07-14 | -62.50 | $50.55 | 1335 |
| 2026-07-13 | -71.88 | $50.52 | 8900 |
| 2026-07-10 | -78.13 | $50.50 | 2223 |
| 2026-07-09 | -81.25 | $50.49 | 10221 |
| 2026-07-08 | -84.38 | $50.48 | 18300 |
| 2026-07-07 | -83.87 | $50.49 | 6007 |
| 2026-07-06 | -15.63 | $50.70 | 20600 |
| 2026-07-02 | -25.81 | $50.66 | 5400 |
| 2026-07-01 | -32.26 | $50.64 | 1901 |
| 2026-06-30 | -35.48 | $50.63 | 1122 |
| 2026-06-29 | -32.26 | $50.64 | 6515 |
| 2026-06-26 | -31.03 | $50.63 | 4528 |
| 2026-06-25 | -41.38 | $50.60 | 1900 |
| 2026-06-24 | -44.83 | $50.59 | 1600 |
| 2026-06-23 | -54.05 | $50.60 | 1035 |
| 2026-06-22 | -54.05 | $50.60 | 3425 |
| 2026-06-18 | -51.35 | $50.61 | 3223 |
| 2026-06-17 | -72.97 | $50.53 | 1200 |
| 2026-06-16 | -64.86 | $50.56 | 1500 |
| 2026-06-15 | -64.86 | $50.56 | 400 |
| 2026-06-12 | -70.27 | $50.54 | 2626 |
| 2026-06-11 | -64.86 | $50.56 | 3400 |
| 2026-06-10 | -62.22 | $50.52 | 4519 |
| 2026-06-09 | -71.11 | $50.48 | 1500 |
| 2026-06-08 | -57.45 | $50.53 | 3506 |
| 2026-06-05 | -78.72 | $50.43 | 438 |
| 2026-06-04 | -56.36 | $50.49 | 2433 |
| 2026-06-03 | -32.73 | $50.62 | 814 |
| 2026-06-02 | -30.91 | $50.63 | 6126 |
| 2026-06-01 | -30.91 | $50.63 | 3000 |
| 2026-05-29 | -29.09 | $50.64 | 4019 |
| 2026-05-28 | -34.55 | $50.61 | 4229 |
| 2026-05-27 | -36.36 | $50.60 | 1316 |
| 2026-05-26 | -43.64 | $50.56 | 18323 |
| 2026-05-22 | -18.18 | $50.52 | 300 |
| 2026-05-21 | -18.18 | $50.52 | 1829 |
| 2026-05-20 | -13.79 | $50.50 | 500 |
| 2026-05-19 | -27.59 | $50.46 | 221 |
| 2026-05-18 | -17.24 | $50.49 | 2400 |
| 2026-05-15 | -31.03 | $50.45 | 3924 |
| 2026-05-14 | -24.14 | $50.47 | 2200 |
| 2026-05-13 | -41.38 | $50.42 | 10200 |
| 2026-05-12 | -51.43 | $50.36 | 2200 |
| 2026-05-11 | -54.29 | $50.35 | 1903 |
| 2026-05-08 | -54.29 | $50.35 | 3641 |
| 2026-05-07 | -77.14 | $50.27 | 3238 |
| 2026-05-06 | -56.82 | $50.29 | 1200 |
| 2026-05-05 | -20.45 | $50.45 | 1021 |
| 2026-05-04 | -17.50 | $50.43 | 1300 |
| 2026-05-01 | -15.00 | $50.44 | 130 |
| 2026-04-30 | -12.50 | $50.45 | 6723 |
| 2026-04-29 | -22.50 | $50.41 | 5000 |
| 2026-04-28 | -5.88 | $50.42 | 124 |
| 2026-04-27 | -11.76 | $50.40 | 200 |
| 2026-04-24 | -11.76 | $50.40 | 4700 |
| 2026-04-23 | -23.53 | $50.36 | 100 |
| 2026-04-22 | -29.41 | $50.34 | 600 |
| 2026-04-21 | -35.48 | $50.30 | 100 |
| 2026-04-20 | -25.81 | $50.33 | 3210 |
| 2026-04-17 | -25.81 | $50.33 | 829 |
| 2026-04-16 | -38.71 | $50.29 | 1743 |
| 2026-04-15 | -45.16 | $50.27 | 7021 |
| 2026-04-14 | -45.16 | $50.27 | 332 |
| 2026-04-13 | -48.39 | $50.26 | 621 |
| 2026-04-10 | -54.84 | $50.24 | 1400 |
| 2026-04-09 | -64.52 | $50.21 | 4702 |
| 2026-04-08 | -81.48 | $50.19 | 1239 |
| 2026-04-07 | -85.19 | $50.18 | 2133 |
| 2026-04-06 | -3.85 | $50.40 | 402 |
| 2026-04-02 | 0.00 | $50.40 | 1621 |
| 2026-04-01 | -12.00 | $50.37 | 1700 |
| 2026-03-31 | -26.67 | $50.37 | 2200 |
| 2026-03-30 | -43.33 | $50.32 | 7945 |
| 2026-03-27 | -37.50 | $50.35 | 700 |
| 2026-03-26 | -46.88 | $50.32 | 500 |
| 2026-03-25 | -37.50 | $50.35 | 100 |
| 2026-03-24 | -43.75 | $50.33 | 2947 |
| 2026-03-23 | -28.13 | $50.38 | 5204 |
| 2026-03-20 | -59.38 | $50.28 | 2800 |
| 2026-03-19 | -50.00 | $50.31 | 200 |
| 2026-03-18 | -63.89 | $50.28 | 400 |
| 2026-03-17 | -55.56 | $50.31 | 1143 |
| 2026-03-16 | -63.89 | $50.28 | 1500 |
| 2026-03-13 | -72.22 | $50.25 | 3809 |
| 2026-03-12 | -77.78 | $50.23 | 300 |
| 2026-03-11 | -80.56 | $50.22 | 3837 |
| 2026-03-10 | -66.67 | $50.29 | 1004 |
| 2026-03-09 | -69.70 | $50.28 | 202 |
| 2026-03-06 | -75.76 | $50.26 | 2120 |
| 2026-03-05 | -93.94 | $50.20 | 646 |
| 2026-03-04 | -62.07 | $50.44 | 2308 |
| 2026-03-03 | -58.62 | $50.45 | 200 |
| 2026-03-02 | -51.72 | $50.47 | 844 |
| 2026-02-27 | -46.88 | $50.47 | 200 |
| 2026-02-26 | -59.38 | $50.43 | 323 |
| 2026-02-25 | -53.13 | $50.45 | 800 |
| 2026-02-24 | -59.38 | $50.43 | 136 |
| 2026-02-23 | -65.63 | $50.41 | 646 |
| 2026-02-20 | -62.50 | $50.42 | 2500 |
| 2026-02-19 | -62.50 | $50.42 | 6909 |
| 2026-02-18 | -71.88 | $50.39 | 139 |
| 2026-02-17 | -53.13 | $50.45 | 1307 |
| 2026-02-13 | -50.00 | $50.46 | 600 |
| 2026-02-12 | -84.38 | $50.35 | 112 |
| 2026-02-11 | -84.38 | $50.35 | 424 |
| 2026-02-10 | -78.13 | $50.37 | 2627 |
| 2026-02-09 | -75.00 | $50.38 | 2602 |
| 2026-02-06 | -81.25 | $50.36 | 400 |
| 2026-02-05 | -80.00 | $50.34 | 700 |
| 2026-02-04 | -5.71 | $50.60 | 2100 |
| 2026-02-03 | -11.43 | $50.58 | 3200 |
| 2026-02-02 | 0.00 | $50.59 | 8914 |
| 2026-01-30 | 0.00 | $50.56 | 9021 |
| 2026-01-29 | 0.00 | $50.55 | 900 |
| 2026-01-28 | -3.57 | $50.54 | 643 |
| 2026-01-27 | -3.57 | $50.54 | 800 |
| 2026-01-26 | -7.14 | $50.53 | 100 |
| 2026-01-23 | -10.71 | $50.52 | 100 |
| 2026-01-22 | -21.43 | $50.49 | 213 |
| 2026-01-21 | -21.43 | $50.49 | 300 |
| 2026-01-20 | -10.81 | $50.51 | 1909 |
| 2026-01-16 | -15.15 | $50.46 | 1300 |
| 2026-01-15 | -21.21 | $50.44 | 100 |
| 2026-01-14 | -21.21 | $50.44 | 143 |
| 2026-01-13 | -30.30 | $50.41 | 5241 |
| 2026-01-12 | -21.88 | $50.43 | 3700 |
| 2026-01-09 | -31.25 | $50.40 | 520 |
| 2026-01-08 | -37.50 | $50.38 | 1447 |
| 2026-01-07 | -40.63 | $50.37 | 200 |
| 2026-01-06 | -50.00 | $50.34 | 800 |
| 2026-01-05 | -40.63 | $50.37 | 1610 |
| 2026-01-02 | -46.88 | $50.35 | 138 |
| 2025-12-31 | -56.25 | $50.32 | 215 |
| 2025-12-30 | -56.25 | $50.32 | 240 |
| 2025-12-29 | -56.25 | $50.32 | 600 |
| 2025-12-26 | -69.05 | $50.31 | 507 |
| 2025-12-24 | -71.43 | $50.30 | 300 |
| 2025-12-23 | -73.81 | $50.29 | 2925 |
| 2025-12-22 | -76.19 | $50.28 | 110 |
| 2025-12-19 | -83.33 | $50.25 | 1700 |
| 2025-12-18 | -86.84 | $50.27 | 3719 |
| 2025-12-17 | -97.37 | $50.23 | 1102 |
| 2025-12-16 | -97.37 | $50.23 | 611 |
| 2025-12-15 | -51.61 | $50.44 | 1600 |
| 2025-12-12 | -58.06 | $50.42 | 700 |
| 2025-12-11 | -58.06 | $50.42 | 200 |
| 2025-12-10 | -61.29 | $50.41 | 2700 |
| 2025-12-09 | -67.74 | $50.39 | 900 |
| 2025-12-08 | -74.19 | $50.37 | 1200 |
| 2025-12-05 | -76.67 | $50.37 | 432 |
| 2025-12-04 | -83.33 | $50.35 | 149 |
| 2025-12-03 | -59.38 | $50.41 | 1400 |
| 2025-12-02 | -65.63 | $50.39 | 3836 |
| 2025-12-01 | -68.75 | $50.38 | 285300 |
| 2025-11-28 | -36.00 | $50.60 | 102 |
| 2025-11-26 | -38.00 | $50.59 | 2245 |
| 2025-11-25 | -46.00 | $50.55 | 4800 |
| 2025-11-24 | -50.00 | $50.53 | 2629 |
| 2025-11-21 | -52.54 | $50.56 | 118 |
| 2025-11-20 | -62.71 | $50.50 | 600 |
| 2025-11-19 | -64.41 | $50.49 | 1100 |
| 2025-11-18 | -66.10 | $50.48 | 1432 |
| 2025-11-17 | -71.19 | $50.45 | 2320 |
| 2025-11-14 | -69.49 | $50.46 | 2200 |
| 2025-11-13 | -72.88 | $50.44 | 1530 |
| 2025-11-12 | -71.19 | $50.45 | 137 |
| 2025-11-11 | -71.19 | $50.45 | 100 |
| 2025-11-10 | -72.88 | $50.44 | 1608 |
| 2025-11-07 | -74.58 | $50.43 | 900 |
| 2025-11-06 | -88.14 | $50.35 | 5200 |
| 2025-11-05 | -93.22 | $50.32 | 61600 |
| 2025-11-04 | -62.75 | $50.55 | 502 |
| 2025-11-03 | -66.67 | $50.53 | 300709 |
| 2025-10-31 | -37.50 | $50.75 | 418 |
| 2025-10-30 | -43.75 | $50.73 | 619 |
| 2025-10-29 | -46.88 | $50.72 | 100 |
| 2025-10-28 | -43.75 | $50.73 | 705 |
| 2025-10-27 | -43.75 | $50.73 | 1112 |
| 2025-10-24 | -40.74 | $50.71 | 300 |
| 2025-10-23 | -51.85 | $50.68 | 2127 |
| 2025-10-22 | -55.56 | $50.67 | 100 |
| 2025-10-21 | -51.85 | $50.68 | 2400 |
| 2025-10-20 | -51.85 | $50.68 | 706 |
| 2025-10-17 | -59.26 | $50.66 | 100 |
| 2025-10-16 | -70.37 | $50.63 | 140 |
| 2025-10-15 | -77.78 | $50.61 | 100 |
| 2025-10-14 | -66.67 | $50.64 | 200 |
| 2025-10-13 | -85.19 | $50.59 | 3300 |
| 2025-10-10 | -88.89 | $50.58 | 400 |
| 2025-10-09 | -85.19 | $50.59 | 300 |
| 2025-10-08 | -85.19 | $50.59 | 100 |
| 2025-10-07 | -92.59 | $50.57 | 100 |
| 2025-10-06 | -88.89 | $50.58 | 700 |
| 2025-10-03 | -69.44 | $50.57 | 400 |
| 2025-10-02 | -75.00 | $50.55 | 141 |
| 2025-10-01 | -75.00 | $50.55 | 700 |
| 2025-09-30 | -11.11 | $50.78 | 3007 |
| 2025-09-29 | -8.57 | $50.78 | 107 |
| 2025-09-26 | -11.76 | $50.76 | 200 |
| 2025-09-25 | -34.09 | $50.75 | 108 |
| 2025-09-24 | -36.36 | $50.74 | 1700 |
| 2025-09-23 | -38.64 | $50.73 | 3100 |
| 2025-09-22 | -36.36 | $50.74 | 518 |
| 2025-09-19 | -38.64 | $50.73 | 1300 |
| 2025-09-18 | -40.91 | $50.72 | 3000 |
| 2025-09-17 | -61.36 | $50.63 | 130 |
| 2025-09-16 | -52.27 | $50.67 | 100 |
| 2025-09-15 | -55.56 | $50.66 | 133 |
| 2025-09-12 | -57.78 | $50.65 | 100 |
| 2025-09-11 | -60.00 | $50.64 | 1300 |
| 2025-09-10 | -62.22 | $50.63 | 300 |
| 2025-09-09 | -66.67 | $50.61 | 200 |
| 2025-09-08 | -64.44 | $50.62 | 2414 |
| 2025-09-05 | -81.08 | $50.61 | 3443 |
| 2025-09-04 | -69.05 | $50.62 | 600 |
| 2025-09-03 | -76.19 | $50.59 | 130 |
| 2025-09-02 | -76.74 | $50.58 | 237 |
| 2025-08-29 | -31.82 | $50.77 | 100 |
| 2025-08-28 | -27.27 | $50.79 | 719 |
| 2025-08-27 | -36.36 | $50.75 | 200 |
| 2025-08-26 | -36.36 | $50.75 | 105 |
| 2025-08-25 | -40.91 | $50.73 | 119 |
| 2025-08-22 | -36.36 | $50.75 | 100 |
| 2025-08-21 | -43.18 | $50.72 | 704 |
| 2025-08-20 | -47.73 | $50.70 | 100 |
| 2025-08-19 | -54.55 | $50.67 | 1200 |
| 2025-08-18 | -52.27 | $50.68 | 13503 |
| 2025-08-15 | -34.78 | $50.62 | 800 |
| 2025-08-14 | -39.13 | $50.61 | 316 |
| 2025-08-13 | -47.83 | $50.59 | 142 |
| 2025-08-12 | -43.48 | $50.60 | 4200 |
| 2025-08-11 | -53.33 | $50.54 | 306 |
| 2025-08-08 | -53.33 | $50.54 | 1519 |
| 2025-08-07 | -70.00 | $50.49 | 100 |
| 2025-08-06 | -63.33 | $50.51 | 100 |
| 2025-08-05 | -73.33 | $50.48 | 313 |
| 2025-08-04 | -76.67 | $50.47 | 536 |
| 2025-08-01 | -76.67 | $50.47 | 100 |
| 2025-07-31 | -16.67 | $50.65 | 100 |
| 2025-07-30 | -16.67 | $50.65 | 1100 |
| 2025-07-29 | -9.68 | $50.67 | 100 |
| 2025-07-28 | -3.23 | $50.69 | 300 |
| 2025-07-25 | -22.58 | $50.63 | 100 |
| 2025-07-24 | -29.41 | $50.63 | 600 |
| 2025-07-23 | -35.29 | $50.61 | 1325 |
| 2025-07-22 | -38.24 | $50.60 | 133 |
| 2025-07-21 | -41.18 | $50.59 | 2547 |
| 2025-07-18 | -47.06 | $50.57 | 100 |
| 2025-07-17 | -50.00 | $50.56 | 300 |
| 2025-07-16 | -55.88 | $50.54 | 2244 |
| 2025-07-15 | -64.71 | $50.51 | 715 |
| 2025-07-14 | -58.82 | $50.53 | 2500 |
| 2025-07-11 | -61.76 | $50.52 | 600 |
| 2025-07-10 | -67.65 | $50.50 | 500 |
| 2025-07-09 | -76.47 | $50.47 | 12100 |
| 2025-07-08 | -85.29 | $50.44 | 2800 |
| 2025-07-07 | -79.41 | $50.46 | 1000 |
| 2025-07-03 | -79.41 | $50.46 | 446 |
| 2025-07-02 | -85.29 | $50.44 | 600 |
| 2025-07-01 | -65.96 | $50.42 | 1600 |
| 2025-06-30 | -19.15 | $50.64 | 106 |
| 2025-06-27 | -25.53 | $50.61 | 200 |
| 2025-06-26 | -25.53 | $50.61 | 1748 |
| 2025-06-25 | -2.70 | $50.62 | 2126 |
| 2025-06-24 | 0.00 | $50.62 | 100 |
| 2025-06-23 | -13.89 | $50.57 | 114 |
| 2025-06-20 | -19.44 | $50.55 | 100 |
| 2025-06-18 | -25.00 | $50.53 | 100 |
| 2025-06-17 | -27.78 | $50.52 | 803 |
| 2025-06-16 | -30.56 | $50.51 | 1200 |
| 2025-06-13 | -30.56 | $50.51 | 100 |
| 2025-06-12 | -31.71 | $50.49 | 200 |
| 2025-06-11 | -31.71 | $50.49 | 223 |
| 2025-06-10 | -36.59 | $50.47 | 100 |
| 2025-06-09 | -39.02 | $50.46 | 903 |
| 2025-06-06 | -46.34 | $50.43 | 107 |
| 2025-06-05 | -48.78 | $50.42 | 249 |
| 2025-06-04 | -48.78 | $50.42 | 1800 |
| 2025-06-03 | -51.22 | $50.41 | 2300 |
| 2025-06-02 | -53.66 | $50.40 | 1300 |
| 2025-05-30 | 0.00 | $50.62 | 1843 |
| 2025-05-29 | -7.32 | $50.59 | 100 |
| 2025-05-28 | -12.20 | $50.57 | 1028 |
| 2025-05-27 | -19.51 | $50.54 | 2904 |
| 2025-05-23 | -2.63 | $50.58 | 700 |
| 2025-05-22 | -10.53 | $50.55 | 534 |
| 2025-05-21 | -18.42 | $50.52 | 100 |
| 2025-05-20 | -12.82 | $50.54 | 140 |
| 2025-05-19 | -17.95 | $50.52 | 137 |
| 2025-05-16 | -20.51 | $50.51 | 134 |
| 2025-05-15 | -30.77 | $50.47 | 5100 |
| 2025-05-14 | -33.33 | $50.46 | 200 |
| 2025-05-13 | -38.46 | $50.44 | 300 |
| 2025-05-12 | -43.59 | $50.42 | 238 |
| 2025-05-09 | -53.85 | $50.38 | 3411 |
| 2025-05-08 | -52.50 | $50.38 | 1600 |
| 2025-05-07 | -55.00 | $50.37 | 200 |
| 2025-05-06 | -52.50 | $50.38 | 1130 |
| 2025-05-05 | -65.00 | $50.33 | 3200 |
| 2025-05-02 | -62.50 | $50.34 | 100 |
| 2025-05-01 | -70.00 | $50.31 | 4800 |
| 2025-04-30 | -5.00 | $50.57 | 205 |
| 2025-04-29 | -5.56 | $50.53 | 147 |
| 2025-04-28 | -41.51 | $50.50 | 306 |
| 2025-04-25 | -48.28 | $50.49 | 100 |
| 2025-04-24 | -53.45 | $50.46 | 448 |
| 2025-04-23 | -91.38 | $50.24 | 3000 |
| 2025-04-22 | -65.52 | $50.39 | 209 |
| 2025-04-21 | -75.86 | $50.33 | 800 |
| 2025-04-17 | -70.69 | $50.36 | 100 |
| 2025-04-16 | -84.48 | $50.28 | 800 |
| 2025-04-15 | -82.76 | $50.29 | 100 |
| 2025-04-14 | -84.48 | $50.28 | 300 |
| 2025-04-11 | -87.93 | $50.26 | 100 |
| 2025-04-10 | -93.10 | $50.23 | 1509 |
| 2025-04-09 | -94.34 | $50.27 | 100 |
| 2025-04-08 | -81.13 | $50.34 | 149842 |
| 2025-04-07 | -69.81 | $50.40 | 800 |
| 2025-04-04 | -66.00 | $50.44 | 2900 |
| 2025-04-03 | -64.58 | $50.46 | 1335 |
| 2025-04-02 | -70.83 | $50.43 | 713 |
| 2025-04-01 | -100.00 | $50.29 | 8623 |
| 2025-03-31 | -17.24 | $50.72 | 629 |
| 2025-03-28 | -22.58 | $50.72 | 3228 |
| 2025-03-27 | -31.25 | $50.70 | — |
| 2025-03-26 | -34.38 | $50.69 | 300 |
| 2025-03-25 | -37.50 | $50.68 | 500 |
| 2025-03-24 | -56.25 | $50.62 | 800 |
| 2025-03-21 | -40.63 | $50.67 | 100 |
| 2025-03-20 | -46.88 | $50.65 | 604 |
| 2025-03-19 | -43.75 | $50.66 | 1324 |
| 2025-03-18 | -46.88 | $50.65 | 2338 |
| 2025-03-17 | -56.25 | $50.62 | 154621 |
| 2025-03-14 | -56.25 | $50.62 | 5312 |
| 2025-03-13 | -86.36 | $50.61 | 1700 |
| 2025-03-12 | -90.91 | $50.60 | 902 |
| 2025-03-11 | -72.73 | $50.64 | 3931 |
| 2025-03-10 | -86.36 | $50.61 | 10000 |
| 2025-03-07 | -81.82 | $50.62 | 100 |
| 2025-03-06 | -90.91 | $50.60 | 1227 |
| 2025-03-05 | -95.45 | $50.59 | 629 |
| 2025-03-04 | -81.82 | $50.62 | 916 |
| 2025-03-03 | -4.55 | $50.79 | 1200 |
| 2025-02-28 | -12.00 | $50.80 | 400 |
| 2025-02-27 | -28.00 | $50.76 | — |
| 2025-02-26 | -24.00 | $50.77 | 232 |
| 2025-02-25 | -24.00 | $50.77 | 700 |
| 2025-02-24 | -20.00 | $50.78 | 6000 |
| 2025-02-21 | -28.00 | $50.76 | 29100 |
| 2025-02-20 | -36.00 | $50.74 | — |
| 2025-02-19 | -40.00 | $50.73 | 2831 |
| 2025-02-18 | -48.00 | $50.71 | 3147 |
| 2025-02-14 | -26.83 | $50.72 | 513 |
| 2025-02-13 | -36.59 | $50.68 | 100 |
| 2025-02-12 | -39.02 | $50.67 | 1100 |
| 2025-02-11 | -36.59 | $50.68 | 700 |
| 2025-02-10 | -36.59 | $50.68 | 200 |
| 2025-02-07 | -43.90 | $50.65 | 1100 |
| 2025-02-06 | -36.59 | $50.68 | 2800 |
| 2025-02-05 | -43.90 | $50.65 | 200 |
| 2025-02-04 | -48.78 | $50.63 | 2200 |
| 2025-02-03 | -51.22 | $50.62 | 1300 |
| 2025-01-31 | 0.00 | $50.83 | 421 |
| 2025-01-30 | -7.32 | $50.80 | 102 |
| 2025-01-29 | -4.88 | $50.81 | 500 |
| 2025-01-28 | -12.82 | $50.76 | 600 |
| 2025-01-27 | -2.56 | $50.80 | 600 |
| 2025-01-24 | -10.26 | $50.77 | 800 |
| 2025-01-23 | 0.00 | $50.75 | 402 |
| 2025-01-22 | 0.00 | $50.75 | 245 |
| 2025-01-21 | 0.00 | $50.74 | 232 |
| 2025-01-17 | -13.33 | $50.68 | 4336 |
| 2025-01-16 | -3.85 | $50.70 | 100 |
| 2025-01-15 | -31.43 | $50.69 | 148 |
| 2025-01-14 | -37.14 | $50.67 | 2000 |
| 2025-01-13 | -40.00 | $50.66 | 444 |
| 2025-01-10 | -40.00 | $50.66 | 3620 |
| 2025-01-08 | -45.71 | $50.64 | 100 |
| 2025-01-07 | -48.57 | $50.63 | 1335 |
| 2025-01-06 | -51.43 | $50.62 | 500 |
| 2025-01-03 | -54.29 | $50.61 | 100 |
| 2025-01-02 | -57.14 | $50.60 | 200 |
| 2024-12-31 | -62.86 | $50.58 | 100 |
| 2024-12-30 | -62.86 | $50.58 | 1227 |
| 2024-12-27 | -76.09 | $50.56 | 100 |
| 2024-12-26 | -82.61 | $50.53 | 100 |
| 2024-12-24 | -82.61 | $50.53 | 100 |
| 2024-12-23 | -86.96 | $50.51 | 147 |
| 2024-12-20 | -80.43 | $50.54 | 1200 |
| 2024-12-19 | -93.48 | $50.48 | 938 |
| 2024-12-18 | -97.83 | $50.46 | 500 |
| 2024-12-17 | -93.48 | $50.48 | 1900 |
| 2024-12-16 | -47.83 | $50.80 | 116 |
| 2024-12-13 | -52.17 | $50.79 | 100 |
| 2024-12-12 | -56.52 | $50.78 | 1200 |
| 2024-12-11 | -56.52 | $50.78 | 100 |
| 2024-12-10 | -60.87 | $50.77 | 100 |
| 2024-12-09 | -65.22 | $50.76 | 100 |
| 2024-12-06 | -69.57 | $50.75 | 126 |
| 2024-12-05 | -82.61 | $50.72 | 2700 |
| 2024-12-04 | -78.26 | $50.73 | 1500 |
| 2024-12-03 | -86.96 | $50.71 | 2212 |
| 2024-12-02 | -95.65 | $50.69 | 800 |
| 2024-11-29 | 0.00 | $50.91 | 100 |
| 2024-11-27 | -38.24 | $50.88 | 800 |
| 2024-11-26 | -44.12 | $50.86 | 300 |
| 2024-11-25 | -44.12 | $50.86 | 600 |
| 2024-11-22 | -52.94 | $50.83 | 100 |
| 2024-11-21 | -58.82 | $50.81 | 145 |
| 2024-11-20 | -58.82 | $50.81 | 200 |
| 2024-11-19 | -61.76 | $50.80 | 100 |
| 2024-11-18 | -61.76 | $50.80 | 1813 |
| 2024-11-15 | -67.65 | $50.78 | 700 |
| 2024-11-14 | -73.53 | $50.76 | 3931 |
| 2024-11-13 | -76.47 | $50.75 | 100 |
| 2024-11-12 | -79.41 | $50.74 | 800 |
| 2024-11-11 | -85.29 | $50.72 | 100 |
| 2024-11-08 | -79.41 | $50.74 | 102 |
| 2024-11-07 | -85.29 | $50.72 | 100 |
| 2024-11-06 | -94.12 | $50.69 | 100 |
| 2024-11-05 | -91.18 | $50.70 | 2000 |
| 2024-11-04 | -94.12 | $50.69 | 200 |
| 2024-11-01 | -100.00 | $50.67 | 100 |
| 2024-10-31 | 0.00 | $51.01 | 200 |
| 2024-10-30 | 0.00 | $50.98 | 220 |
| 2024-10-29 | 0.00 | $50.98 | 300 |
| 2024-10-28 | 0.00 | $50.97 | 100 |
| 2024-10-25 | -40.00 | $50.97 | 145 |
| 2024-10-24 | -40.00 | $50.97 | — |
| 2024-10-23 | -48.57 | $50.94 | 2022 |
| 2024-10-22 | -48.57 | $50.94 | — |
| 2024-10-21 | -48.57 | $50.94 | 741 |
| 2024-10-18 | -45.71 | $50.95 | 100 |
| 2024-10-17 | -51.43 | $50.93 | 100 |
| 2024-10-16 | -54.29 | $50.92 | 100 |
| 2024-10-15 | -60.00 | $50.90 | 300 |
| 2024-10-14 | -65.71 | $50.88 | 100 |
| 2024-10-11 | -60.00 | $50.90 | 300 |
| 2024-10-10 | -65.71 | $50.88 | 100 |
| 2024-10-09 | -97.14 | $50.77 | 900 |
| 2024-10-08 | -88.24 | $50.81 | 1702 |
| 2024-10-07 | -79.41 | $50.84 | 1300 |
| 2024-10-04 | -87.10 | $50.84 | 100 |
| 2024-10-03 | -72.73 | $50.87 | 100 |
| 2024-10-02 | -75.76 | $50.86 | 400 |
| 2024-10-01 | -66.67 | $50.89 | 1020 |
| 2024-09-30 | 0.00 | $51.11 | 100 |
| 2024-09-27 | 0.00 | $51.09 | 100 |
| 2024-09-26 | 0.00 | $51.07 | 200 |
| 2024-09-25 | -5.56 | $51.05 | 1000 |
| 2024-09-24 | -5.56 | $51.05 | 2309 |
| 2024-09-23 | -22.22 | $50.99 | 900 |
| 2024-09-20 | -19.44 | $51.00 | 2400 |
| 2024-09-19 | -11.11 | $51.03 | 200 |
| 2024-09-18 | -36.11 | $50.94 | — |
| 2024-09-17 | -36.11 | $50.94 | 1200 |
| 2024-09-16 | -51.11 | $50.93 | 500 |
| 2024-09-13 | -51.11 | $50.93 | 601 |
| 2024-09-12 | -53.33 | $50.92 | 210 |
| 2024-09-11 | -55.56 | $50.91 | 217 |
| 2024-09-10 | -62.22 | $50.88 | 211 |
| 2024-09-09 | -66.67 | $50.86 | 1600 |
| 2024-09-06 | -68.89 | $50.85 | 2613 |
| 2024-09-05 | -68.89 | $50.85 | 200 |
| 2024-09-04 | -75.56 | $50.82 | 200 |
| 2024-09-03 | -82.22 | $50.79 | 200 |
| 2024-08-30 | -28.57 | $51.04 | 400 |
| 2024-08-29 | -28.57 | $51.04 | 6128 |
| 2024-08-28 | -35.71 | $51.01 | — |
| 2024-08-27 | -35.71 | $51.01 | 1328 |
| 2024-08-26 | -38.10 | $51.00 | 1700 |
| 2024-08-23 | -40.48 | $50.99 | 1820 |
| 2024-08-22 | -45.24 | $50.97 | 200 |
| 2024-08-21 | -47.62 | $50.96 | 1000 |
| 2024-08-20 | -52.38 | $50.94 | 100 |
| 2024-08-19 | 0.00 | $51.16 | 2200 |
| 2024-08-16 | -50.00 | $50.91 | 321 |
| 2024-08-15 | -55.88 | $50.89 | 5000 |
| 2024-08-14 | -52.94 | $50.90 | 213 |
| 2024-08-13 | -55.88 | $50.89 | 1500 |
| 2024-08-12 | -52.94 | $50.90 | 48006 |
| 2024-08-09 | -64.71 | $50.86 | 3600 |
| 2024-08-08 | -67.65 | $50.85 | 2400 |
| 2024-08-07 | -70.59 | $50.84 | 6100 |
| 2024-08-06 | -69.44 | $50.83 | 1000 |
| 2024-08-05 | -83.78 | $50.77 | 4245 |
| 2024-08-02 | -56.76 | $50.87 | 1300 |
| 2024-08-01 | -75.68 | $50.80 | 310 |
| 2024-07-31 | -13.51 | $51.03 | 1500 |
| 2024-07-30 | -11.76 | $51.01 | 4000 |
| 2024-07-29 | -17.65 | $50.99 | 107 |
| 2024-07-26 | -12.90 | $50.98 | 100 |
| 2024-07-25 | -16.13 | $50.97 | 1000 |
| 2024-07-24 | -22.58 | $50.95 | 823 |
| 2024-07-23 | -24.14 | $50.93 | 100 |
| 2024-07-22 | -27.59 | $50.92 | 210 |
| 2024-07-19 | -31.03 | $50.91 | 100 |
| 2024-07-18 | -34.48 | $50.90 | 1400 |
| 2024-07-17 | -62.07 | $50.82 | 1311 |
| 2024-07-16 | -68.57 | $50.82 | 1248 |
| 2024-07-15 | -60.00 | $50.85 | 100 |
| 2024-07-12 | -62.86 | $50.84 | 400 |
| 2024-07-11 | -60.00 | $50.85 | 100 |
| 2024-07-10 | -71.43 | $50.81 | 433 |
| 2024-07-09 | -74.29 | $50.80 | 545 |
| 2024-07-08 | -77.14 | $50.79 | 400 |
| 2024-07-05 | -80.00 | $50.78 | 313 |
| 2024-07-03 | -80.00 | $50.74 | 238 |
| 2024-07-02 | -66.00 | $50.73 | 846 |
| 2024-07-01 | -62.75 | $50.74 | 900 |
| 2024-06-28 | -25.49 | $50.93 | 1013 |
| 2024-06-27 | -27.45 | $50.92 | 2337 |
| 2024-06-26 | -33.33 | $50.89 | 600 |
| 2024-06-25 | -33.33 | $50.89 | 1100 |
| 2024-06-24 | -33.33 | $50.89 | 245 |
| 2024-06-21 | -35.29 | $50.88 | 1900 |
| 2024-06-20 | -35.29 | $50.88 | 900 |
| 2024-06-18 | -39.22 | $50.86 | 1400 |
| 2024-06-17 | -25.49 | $50.93 | 2406 |
| 2024-06-14 | -19.44 | $50.84 | 840 |
| 2024-06-13 | -5.56 | $50.89 | 1415 |
| 2024-06-12 | -30.56 | $50.80 | 100 |
| 2024-06-11 | -36.11 | $50.78 | 100 |
| 2024-06-10 | -41.67 | $50.76 | 600 |
| 2024-06-07 | -55.56 | $50.71 | 947 |
| 2024-06-06 | -47.22 | $50.74 | 2732 |
| 2024-06-05 | -69.44 | $50.66 | 300 |
| 2024-06-04 | -72.22 | $50.65 | 740329 |
| 2024-06-03 | -77.78 | $50.63 | 544 |
| 2024-05-31 | -11.43 | $50.87 | 207 |
| 2024-05-30 | -20.00 | $50.84 | 2800 |
| 2024-05-29 | -15.63 | $50.83 | 100 |
| 2024-05-28 | -18.75 | $50.82 | 200 |
| 2024-05-24 | -18.75 | $50.82 | 339 |
| 2024-05-23 | -7.14 | $50.82 | 200 |
| 2024-05-22 | -20.69 | $50.79 | 100 |
| 2024-05-21 | -20.69 | $50.79 | 101 |
| 2024-05-20 | -24.14 | $50.78 | 600 |
| 2024-05-17 | -27.59 | $50.77 | 100 |
| 2024-05-16 | -31.03 | $50.76 | — |
| 2024-05-15 | -31.03 | $50.76 | 100 |
| 2024-05-14 | -41.38 | $50.73 | 100 |
| 2024-05-13 | -48.28 | $50.71 | 310 |
| 2024-05-10 | -55.17 | $50.69 | 406 |
| 2024-05-09 | -51.72 | $50.70 | 623 |
| 2024-05-08 | -65.52 | $50.66 | 100 |
| 2024-05-07 | -68.97 | $50.65 | 200 |
| 2024-05-06 | -72.41 | $50.64 | 800 |
| 2024-05-03 | -84.62 | $50.63 | 400 |
| 2024-05-02 | -88.46 | $50.62 | 100 |
| 2024-05-01 | -92.31 | $50.61 | 400 |
| 2024-04-30 | -8.70 | $50.83 | 111 |
| 2024-04-29 | -16.00 | $50.81 | 500 |
| 2024-04-26 | -8.00 | $50.83 | 230 |
| 2024-04-25 | -35.48 | $50.80 | 113 |
| 2024-04-24 | -33.33 | $50.82 | 200 |
| 2024-04-23 | -39.39 | $50.80 | 111 |
| 2024-04-22 | -45.45 | $50.78 | 600 |
| 2024-04-19 | -45.45 | $50.78 | 1449 |
| 2024-04-18 | -72.73 | $50.69 | 447 |
| 2024-04-17 | -69.70 | $50.70 | 3443 |
| 2024-04-16 | -69.70 | $50.70 | 234 |
| 2024-04-15 | -57.58 | $50.74 | 400 |
| 2024-04-12 | -60.61 | $50.73 | 4506 |
| 2024-04-11 | -66.67 | $50.71 | 1100 |
| 2024-04-10 | -72.73 | $50.69 | 2409 |
| 2024-04-09 | -60.61 | $50.73 | 217 |
| 2024-04-08 | -66.67 | $50.71 | 2600 |
| 2024-04-05 | -64.71 | $50.71 | 445 |
| 2024-04-04 | -61.76 | $50.72 | 100 |
| 2024-04-03 | -67.65 | $50.70 | 1200 |
| 2024-04-02 | -61.76 | $50.72 | 700 |
| 2024-04-01 | -77.78 | $50.65 | 500 |
| 2024-03-28 | -5.56 | $50.91 | 135 |
| 2024-03-27 | -5.56 | $50.91 | 421 |
| 2024-03-26 | -11.43 | $50.88 | 400 |
| 2024-03-25 | -18.18 | $50.84 | 2332 |
| 2024-03-22 | 0.00 | $50.85 | — |
| 2024-03-21 | 0.00 | $50.84 | — |
| 2024-03-20 | 0.00 | $50.83 | 100 |
| 2024-03-19 | -12.00 | $50.79 | 100 |
| 2024-03-18 | -20.00 | $50.77 | 900 |
| 2024-03-15 | -20.00 | $50.77 | 600 |
| 2024-03-14 | -20.00 | $50.77 | 1200 |
| 2024-03-13 | -40.00 | $50.72 | 1503 |
| 2024-03-12 | -54.55 | $50.67 | 1400 |
| 2024-03-11 | -66.67 | $50.66 | 2100 |
| 2024-03-08 | -66.67 | $50.66 | 610 |
| 2024-03-07 | -83.33 | $50.62 | 100 |
| 2024-03-06 | -93.33 | $50.59 | 50538 |
| 2024-03-05 | -93.33 | $50.59 | 900 |
| 2024-03-04 | -100.00 | $50.57 | 100 |
| 2024-03-01 | -100.00 | $50.57 | 200 |
| 2024-02-29 | -27.59 | $50.79 | 100 |
| 2024-02-28 | -59.09 | $50.76 | — |
| 2024-02-27 | -61.36 | $50.75 | — |
| 2024-02-26 | -63.64 | $50.74 | 200 |
| 2024-02-23 | -70.59 | $50.73 | 100 |
| 2024-02-22 | -80.39 | $50.68 | 6708 |
| 2024-02-21 | -91.67 | $50.65 | 1428 |
| 2024-02-20 | -79.17 | $50.71 | 2943 |
| 2024-02-16 | -81.25 | $50.70 | — |
| 2024-02-15 | -87.50 | $50.67 | 300 |
| 2024-02-14 | -89.58 | $50.66 | 238 |
| 2024-02-13 | -91.67 | $50.65 | 39900 |
| 2024-02-12 | -58.14 | $50.84 | 2325 |
| 2024-02-09 | -69.77 | $50.79 | 525 |
| 2024-02-08 | -65.12 | $50.81 | 645 |
| 2024-02-07 | -64.58 | $50.78 | 300 |
| 2024-02-06 | -66.67 | $50.77 | 134 |
| 2024-02-05 | -64.81 | $50.74 | 215 |
| 2024-02-02 | -61.11 | $50.76 | 100 |
| 2024-02-01 | -57.41 | $50.78 | 500 |
| 2024-01-31 | -20.37 | $50.98 | 1100 |
| 2024-01-30 | -40.74 | $50.87 | 500 |
| 2024-01-29 | -38.89 | $50.88 | 600 |
| 2024-01-26 | -25.93 | $50.95 | 24514 |
| 2024-01-25 | -5.13 | $50.88 | 200 |
| 2024-01-24 | -3.33 | $50.80 | — |
| 2024-01-23 | -9.38 | $50.78 | — |
| 2024-01-22 | -5.56 | $50.79 | 100 |
| 2024-01-19 | -5.41 | $50.79 | 603 |
| 2024-01-18 | -10.26 | $50.77 | 100 |
| 2024-01-17 | -12.50 | $50.75 | 100 |
| 2024-01-16 | -16.67 | $50.73 | 700 |
| 2024-01-12 | -10.42 | $50.76 | 5603 |
| 2024-01-11 | -10.81 | $50.66 | 300 |
| 2024-01-10 | -20.00 | $50.61 | 100 |
| 2024-01-09 | -11.43 | $50.64 | 100 |
| 2024-01-08 | -14.29 | $50.63 | 509 |
| 2024-01-05 | -17.14 | $50.62 | 100 |
| 2024-01-04 | -28.57 | $50.58 | 100 |
| 2024-01-03 | -31.43 | $50.57 | 542 |
| 2024-01-02 | -34.29 | $50.56 | — |
| 2023-12-29 | -37.14 | $50.55 | 100 |
| 2023-12-28 | -50.00 | $50.55 | 100 |
| 2023-12-27 | -56.82 | $50.52 | 200 |
| 2023-12-26 | -59.09 | $50.51 | 100 |
| 2023-12-22 | -63.64 | $50.49 | 100 |
| 2023-12-21 | -72.73 | $50.45 | 430 |
| 2023-12-20 | -75.00 | $50.44 | 300 |
| 2023-12-19 | -79.55 | $50.42 | 200 |
| 2023-12-18 | -81.82 | $50.41 | 216 |
| 2023-12-15 | -42.86 | $50.62 | 900 |
| 2023-12-14 | -28.57 | $50.67 | 3434 |
| 2023-12-13 | -40.00 | $50.63 | 2024 |
| 2023-12-12 | -34.29 | $50.65 | 3028 |
| 2023-12-11 | -74.29 | $50.51 | 4400 |
| 2023-12-08 | -75.00 | $50.53 | 141 |
| 2023-12-07 | -75.00 | $50.53 | 600 |
| 2023-12-06 | -59.38 | $50.58 | 100 |
| 2023-12-05 | -59.38 | $50.58 | 400 |
| 2023-12-04 | -75.00 | $50.53 | 200 |
| 2023-12-01 | -100.00 | $50.45 | 1820 |
| 2023-11-30 | 0.00 | $50.77 | 100 |
| 2023-11-29 | -13.04 | $50.72 | 100 |
| 2023-11-28 | -50.00 | $50.65 | 1341 |
| 2023-11-27 | -38.46 | $50.68 | 326 |
| 2023-11-24 | -15.38 | $50.74 | 300 |
| 2023-11-22 | -15.38 | $50.74 | 100 |
| 2023-11-21 | -50.00 | $50.65 | 2400 |
| 2023-11-20 | -46.15 | $50.66 | 400 |
| 2023-11-17 | -34.62 | $50.69 | 100 |
| 2023-11-16 | -38.46 | $50.68 | 100 |
| 2023-11-15 | -57.69 | $50.63 | 500 |
| 2023-11-14 | -57.69 | $50.63 | 415 |
| 2023-11-13 | -84.62 | $50.56 | 608 |
| 2023-11-10 | -76.92 | $50.58 | 3025 |
| 2023-11-09 | -76.00 | $50.59 | 2500 |
| 2023-11-08 | -88.00 | $50.56 | 110 |
| 2023-11-07 | -88.00 | $50.56 | 1412 |
| 2023-11-06 | -88.00 | $50.56 | 100 |
| 2023-11-03 | -84.00 | $50.57 | 441 |
| 2023-11-02 | -96.00 | $50.54 | 100 |
| 2023-11-01 | -96.00 | $50.54 | 439 |
| 2023-10-31 | 0.00 | $50.78 | — |
| 2023-10-30 | 0.00 | $50.78 | 400 |
| 2023-10-27 | -8.00 | $50.76 | 122 |
| 2023-10-26 | -36.36 | $50.74 | 100 |
| 2023-10-25 | -39.39 | $50.73 | 500 |
| 2023-10-24 | -27.27 | $50.77 | 206 |
| 2023-10-23 | -39.39 | $50.73 | 1435 |
| 2023-10-20 | -30.30 | $50.76 | 800 |
| 2023-10-19 | -42.42 | $50.72 | 202 |
| 2023-10-18 | -48.48 | $50.70 | 100 |
| 2023-10-17 | -51.52 | $50.69 | 100 |
| 2023-10-16 | -51.52 | $50.69 | 4600 |
| 2023-10-13 | -48.48 | $50.70 | 1331 |
| 2023-10-12 | -54.55 | $50.68 | 2700 |
| 2023-10-11 | -63.64 | $50.65 | 400 |
| 2023-10-10 | -60.61 | $50.66 | 103 |
| 2023-10-09 | -72.73 | $50.62 | 4 |
| 2023-10-06 | -87.88 | $50.57 | 210 |
| 2023-10-05 | -78.79 | $50.60 | 611 |
| 2023-10-04 | -90.91 | $50.56 | 8521 |
| 2023-10-03 | -81.82 | $50.59 | 5033 |
| 2023-10-02 | -100.00 | $50.53 | 1000 |
| 2023-09-29 | -13.79 | $50.82 | 200 |
| 2023-09-28 | -10.71 | $50.82 | 513 |
| 2023-09-27 | -17.86 | $50.80 | 1200 |
| 2023-09-26 | -7.14 | $50.83 | 2600 |
| 2023-09-25 | -10.71 | $50.82 | 5500 |
| 2023-09-22 | -21.43 | $50.79 | 440 |
| 2023-09-21 | -32.14 | $50.76 | — |
| 2023-09-20 | -39.29 | $50.74 | 100 |
| 2023-09-19 | -46.43 | $50.72 | 100 |
| 2023-09-18 | -46.43 | $50.72 | 400 |
| 2023-09-15 | -50.00 | $50.71 | 100 |
| 2023-09-14 | -53.57 | $50.70 | — |
| 2023-09-13 | -57.14 | $50.69 | 1500 |
| 2023-09-12 | -71.43 | $50.65 | 100 |
| 2023-09-11 | -71.43 | $50.65 | 800 |
| 2023-09-08 | -92.86 | $50.59 | 3500 |
| 2023-09-07 | -85.71 | $50.61 | 3100 |
| 2023-09-06 | -96.43 | $50.58 | 2500 |
| 2023-09-05 | -96.43 | $50.58 | 449 |
| 2023-09-01 | -100.00 | $50.57 | 928 |
| 2023-08-31 | -9.68 | $50.82 | 3400 |
| 2023-08-30 | -13.33 | $50.78 | — |
| 2023-08-29 | -3.23 | $50.81 | 4026 |
| 2023-08-28 | 0.00 | $50.79 | 600 |
| 2023-08-25 | 0.00 | $50.78 | 100 |
| 2023-08-24 | -11.54 | $50.74 | 100 |
| 2023-08-23 | -8.00 | $50.74 | 317 |
| 2023-08-22 | -8.33 | $50.73 | 900 |
| 2023-08-21 | -8.33 | $50.73 | 500 |
| 2023-08-18 | -16.67 | $50.71 | 432 |
| 2023-08-17 | -16.67 | $50.71 | 207 |
| 2023-08-16 | -25.00 | $50.69 | 1526 |
| 2023-08-15 | -29.17 | $50.68 | 1108 |
| 2023-08-14 | -37.50 | $50.66 | 822 |
| 2023-08-11 | -50.00 | $50.63 | 200 |
| 2023-08-10 | -54.17 | $50.62 | 100 |
| 2023-08-09 | -60.00 | $50.60 | 800 |
| 2023-08-08 | -60.00 | $50.57 | 100 |
| 2023-08-07 | -50.00 | $50.60 | 3300 |
| 2023-08-04 | -74.29 | $50.54 | 506 |
| 2023-08-03 | -73.68 | $50.52 | 200 |
| 2023-08-02 | -76.32 | $50.51 | 600 |
| 2023-08-01 | -74.36 | $50.51 | 1400 |
| 2023-07-31 | -14.63 | $50.74 | 1000 |
| 2023-07-28 | -19.51 | $50.72 | 100 |
| 2023-07-27 | -26.83 | $50.69 | 100 |
| 2023-07-26 | -39.02 | $50.64 | 1504 |
| 2023-07-25 | -43.90 | $50.62 | 240 |
| 2023-07-24 | -43.90 | $50.62 | 1110 |
| 2023-07-21 | -43.90 | $50.62 | 7402 |
| 2023-07-20 | -53.66 | $50.58 | 1500 |
| 2023-07-19 | -63.41 | $50.54 | 446 |
| 2023-07-18 | -65.85 | $50.53 | 331 |
| 2023-07-17 | -65.85 | $50.53 | 2100 |
| 2023-07-14 | -70.73 | $50.51 | — |
| 2023-07-13 | -73.17 | $50.50 | 2200 |
| 2023-07-12 | -82.93 | $50.46 | 901 |
| 2023-07-11 | -77.27 | $50.46 | 2200 |
| 2023-07-10 | -75.56 | $50.46 | 13541 |
| 2023-07-07 | -73.17 | $50.46 | 7000 |
| 2023-07-06 | -75.00 | $50.43 | 1340 |
| 2023-07-05 | -77.78 | $50.41 | 1608 |
| 2023-07-03 | -80.43 | $50.39 | 2940 |
| 2023-06-30 | -30.61 | $50.61 | 113 |
| 2023-06-29 | -34.69 | $50.59 | 39523 |
| 2023-06-28 | -40.82 | $50.56 | 4006 |
| 2023-06-27 | -3.57 | $50.54 | — |
| 2023-06-26 | -3.57 | $50.54 | 323 |
| 2023-06-23 | -10.71 | $50.52 | 2600 |
| 2023-06-22 | -17.86 | $50.50 | 501 |
| 2023-06-21 | -25.00 | $50.48 | 900 |
| 2023-06-20 | -25.00 | $50.48 | 3433 |
| 2023-06-16 | -32.14 | $50.46 | — |
| 2023-06-15 | -35.71 | $50.45 | 903 |
| 2023-06-14 | -50.00 | $50.41 | 100 |
| 2023-06-13 | -53.57 | $50.40 | — |
| 2023-06-12 | -64.29 | $50.37 | 800 |
| 2023-06-09 | -71.43 | $50.35 | — |
| 2023-06-08 | -71.43 | $50.35 | 146 |
| 2023-06-07 | -82.14 | $50.32 | 112 |
| 2023-06-06 | -85.71 | $50.31 | — |
| 2023-06-05 | -89.29 | $50.30 | 100 |
| 2023-06-02 | -100.00 | $50.27 | 100 |
| 2023-06-01 | -100.00 | $50.27 | 1905 |
| 2023-05-31 | -3.33 | $50.54 | 200 |
| 2023-05-30 | -6.45 | $50.53 | 1200 |
| 2023-05-26 | -6.67 | $50.51 | 1000 |
| 2023-05-25 | -16.67 | $50.53 | 2630 |
| 2023-05-24 | -33.33 | $50.47 | — |
| 2023-05-23 | -36.11 | $50.46 | 300 |
| 2023-05-22 | -41.67 | $50.44 | — |
| 2023-05-19 | -47.22 | $50.42 | — |
| 2023-05-18 | -44.44 | $50.43 | 115 |
| 2023-05-17 | -50.00 | $50.41 | 200 |
| 2023-05-16 | -55.56 | $50.39 | 300 |
| 2023-05-15 | -55.56 | $50.39 | 200 |
| 2023-05-12 | -66.67 | $50.35 | 1001 |
| 2023-05-11 | -61.11 | $50.37 | 1200 |
| 2023-05-10 | -72.22 | $50.33 | 2043 |
| 2023-05-09 | -75.00 | $50.32 | — |
| 2023-05-08 | -83.33 | $50.29 | — |
| 2023-05-05 | -80.56 | $50.30 | 100 |
| 2023-05-04 | -86.11 | $50.28 | 2000 |
| 2023-05-03 | -83.33 | $50.29 | 1527 |
| 2023-05-02 | -97.22 | $50.24 | — |
| 2023-05-01 | -100.00 | $50.23 | 100 |
| 2023-04-28 | -10.81 | $50.55 | 3000 |
| 2023-04-27 | -10.81 | $50.54 | 213 |
| 2023-04-26 | 0.00 | $50.56 | 300 |
| 2023-04-25 | -11.11 | $50.52 | 200 |
| 2023-04-24 | 0.00 | $50.50 | — |
| 2023-04-21 | -6.25 | $50.47 | — |
| 2023-04-20 | -3.13 | $50.48 | 1000 |
| 2023-04-19 | -3.45 | $50.45 | 100 |
| 2023-04-18 | -6.90 | $50.44 | 500 |
| 2023-04-17 | -14.81 | $50.40 | 100 |
| 2023-04-14 | -4.17 | $50.37 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.29
2026-07-31
Close Price
$50.65
Vol: 2100Average Directional Index - Detailed Analysis
Minimum
5.22
Average
26.56
Maximum
87.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.29 | $50.65 | 2100 |
| 2026-07-30 | 27.62 | $50.59 | 2848 |
| 2026-07-29 | 26.91 | $50.65 | 3931 |
| 2026-07-28 | 26.33 | $50.61 | 2700 |
| 2026-07-27 | 25.71 | $50.59 | 2045 |
| 2026-07-24 | 24.98 | $50.60 | 1213 |
| 2026-07-23 | 24.41 | $50.60 | 1522 |
| 2026-07-22 | 23.80 | $50.59 | 200 |
| 2026-07-21 | 23.37 | $50.57 | 2000 |
| 2026-07-20 | 22.91 | $50.56 | 3700 |
| 2026-07-17 | 22.96 | $50.59 | 6600 |
| 2026-07-16 | 23.01 | $50.55 | 2013 |
| 2026-07-15 | 23.25 | $50.55 | 2000 |
| 2026-07-14 | 23.15 | $50.55 | 1335 |
| 2026-07-13 | 23.08 | $50.52 | 8900 |
| 2026-07-10 | 23.09 | $50.50 | 2223 |
| 2026-07-09 | 23.47 | $50.49 | 10221 |
| 2026-07-08 | 23.81 | $50.48 | 18300 |
| 2026-07-07 | 24.30 | $50.49 | 6007 |
| 2026-07-06 | 25.16 | $50.70 | 20600 |
| 2026-07-02 | 24.30 | $50.66 | 5400 |
| 2026-07-01 | 23.60 | $50.64 | 1901 |
| 2026-06-30 | 23.04 | $50.63 | 1122 |
| 2026-06-29 | 22.50 | $50.64 | 6515 |
| 2026-06-26 | 21.94 | $50.63 | 4528 |
| 2026-06-25 | 21.52 | $50.60 | 1900 |
| 2026-06-24 | 21.08 | $50.59 | 1600 |
| 2026-06-23 | 21.03 | $50.60 | 1035 |
| 2026-06-22 | 20.83 | $50.60 | 3425 |
| 2026-06-18 | 20.61 | $50.61 | 3223 |
| 2026-06-17 | 20.16 | $50.53 | 1200 |
| 2026-06-16 | 20.19 | $50.56 | 1500 |
| 2026-06-15 | 20.23 | $50.56 | 400 |
| 2026-06-12 | 20.27 | $50.54 | 2626 |
| 2026-06-11 | 20.49 | $50.56 | 3400 |
| 2026-06-10 | 20.73 | $50.52 | 4519 |
| 2026-06-09 | 20.99 | $50.48 | 1500 |
| 2026-06-08 | 21.25 | $50.53 | 3506 |
| 2026-06-05 | 21.18 | $50.43 | 438 |
| 2026-06-04 | 21.65 | $50.49 | 2433 |
| 2026-06-03 | 21.97 | $50.62 | 814 |
| 2026-06-02 | 21.19 | $50.63 | 6126 |
| 2026-06-01 | 20.38 | $50.63 | 3000 |
| 2026-05-29 | 18.96 | $50.64 | 4019 |
| 2026-05-28 | 17.69 | $50.61 | 4229 |
| 2026-05-27 | 16.35 | $50.60 | 1316 |
| 2026-05-26 | 14.79 | $50.56 | 18323 |
| 2026-05-22 | 13.14 | $50.52 | 300 |
| 2026-05-21 | 12.43 | $50.52 | 1829 |
| 2026-05-20 | 11.68 | $50.50 | 500 |
| 2026-05-19 | 11.17 | $50.46 | 221 |
| 2026-05-18 | 10.90 | $50.49 | 2400 |
| 2026-05-15 | 10.62 | $50.45 | 3924 |
| 2026-05-14 | 10.32 | $50.47 | 2200 |
| 2026-05-13 | 10.31 | $50.42 | 10200 |
| 2026-05-12 | 10.30 | $50.36 | 2200 |
| 2026-05-11 | 10.79 | $50.35 | 1903 |
| 2026-05-08 | 11.30 | $50.35 | 3641 |
| 2026-05-07 | 11.84 | $50.27 | 3238 |
| 2026-05-06 | 12.18 | $50.29 | 1200 |
| 2026-05-05 | 12.75 | $50.45 | 1021 |
| 2026-05-04 | 12.46 | $50.43 | 1300 |
| 2026-05-01 | 12.73 | $50.44 | 130 |
| 2026-04-30 | 12.87 | $50.45 | 6723 |
| 2026-04-29 | 13.02 | $50.41 | 5000 |
| 2026-04-28 | 13.10 | $50.42 | 124 |
| 2026-04-27 | 13.65 | $50.40 | 200 |
| 2026-04-24 | 14.36 | $50.40 | 4700 |
| 2026-04-23 | 15.10 | $50.36 | 100 |
| 2026-04-22 | 15.67 | $50.34 | 600 |
| 2026-04-21 | 16.27 | $50.30 | 100 |
| 2026-04-20 | 15.98 | $50.33 | 3210 |
| 2026-04-17 | 15.68 | $50.33 | 829 |
| 2026-04-16 | 15.50 | $50.29 | 1743 |
| 2026-04-15 | 14.88 | $50.27 | 7021 |
| 2026-04-14 | 14.23 | $50.27 | 332 |
| 2026-04-13 | 13.89 | $50.26 | 621 |
| 2026-04-10 | 13.46 | $50.24 | 1400 |
| 2026-04-09 | 13.10 | $50.21 | 4702 |
| 2026-04-08 | 12.46 | $50.19 | 1239 |
| 2026-04-07 | 12.16 | $50.18 | 2133 |
| 2026-04-06 | 11.29 | $50.40 | 402 |
| 2026-04-02 | 11.79 | $50.40 | 1621 |
| 2026-04-01 | 12.24 | $50.37 | 1700 |
| 2026-03-31 | 12.71 | $50.37 | 2200 |
| 2026-03-30 | 13.21 | $50.32 | 7945 |
| 2026-03-27 | 13.53 | $50.35 | 700 |
| 2026-03-26 | 14.05 | $50.32 | 500 |
| 2026-03-25 | 14.33 | $50.35 | 100 |
| 2026-03-24 | 14.86 | $50.33 | 2947 |
| 2026-03-23 | 15.36 | $50.38 | 5204 |
| 2026-03-20 | 16.04 | $50.28 | 2800 |
| 2026-03-19 | 16.71 | $50.31 | 200 |
| 2026-03-18 | 16.98 | $50.28 | 400 |
| 2026-03-17 | 17.08 | $50.31 | 1143 |
| 2026-03-16 | 17.37 | $50.28 | 1500 |
| 2026-03-13 | 17.68 | $50.25 | 3809 |
| 2026-03-12 | 17.23 | $50.23 | 300 |
| 2026-03-11 | 16.52 | $50.22 | 3837 |
| 2026-03-10 | 15.71 | $50.29 | 1004 |
| 2026-03-09 | 15.39 | $50.28 | 202 |
| 2026-03-06 | 14.98 | $50.26 | 2120 |
| 2026-03-05 | 14.42 | $50.20 | 646 |
| 2026-03-04 | 13.54 | $50.44 | 2308 |
| 2026-03-03 | 13.84 | $50.45 | 200 |
| 2026-03-02 | 14.15 | $50.47 | 844 |
| 2026-02-27 | 14.86 | $50.47 | 200 |
| 2026-02-26 | 15.40 | $50.43 | 323 |
| 2026-02-25 | 16.19 | $50.45 | 800 |
| 2026-02-24 | 16.93 | $50.43 | 136 |
| 2026-02-23 | 17.74 | $50.41 | 646 |
| 2026-02-20 | 18.59 | $50.42 | 2500 |
| 2026-02-19 | 19.54 | $50.42 | 6909 |
| 2026-02-18 | 20.55 | $50.39 | 139 |
| 2026-02-17 | 20.86 | $50.45 | 1307 |
| 2026-02-13 | 21.18 | $50.46 | 600 |
| 2026-02-12 | 21.72 | $50.35 | 112 |
| 2026-02-11 | 21.52 | $50.35 | 424 |
| 2026-02-10 | 21.31 | $50.37 | 2627 |
| 2026-02-09 | 21.18 | $50.38 | 2602 |
| 2026-02-06 | 20.52 | $50.36 | 400 |
| 2026-02-05 | 19.59 | $50.34 | 700 |
| 2026-02-04 | 18.61 | $50.60 | 2100 |
| 2026-02-03 | 18.67 | $50.58 | 3200 |
| 2026-02-02 | 18.73 | $50.59 | 8914 |
| 2026-01-30 | 18.97 | $50.56 | 9021 |
| 2026-01-29 | 18.99 | $50.55 | 900 |
| 2026-01-28 | 19.18 | $50.54 | 643 |
| 2026-01-27 | 19.45 | $50.54 | 800 |
| 2026-01-26 | 19.64 | $50.53 | 100 |
| 2026-01-23 | 19.98 | $50.52 | 100 |
| 2026-01-22 | 20.40 | $50.49 | 213 |
| 2026-01-21 | 20.91 | $50.49 | 300 |
| 2026-01-20 | 21.58 | $50.51 | 1909 |
| 2026-01-16 | 22.28 | $50.46 | 1300 |
| 2026-01-15 | 23.27 | $50.44 | 100 |
| 2026-01-14 | 24.18 | $50.44 | 143 |
| 2026-01-13 | 25.13 | $50.41 | 5241 |
| 2026-01-12 | 26.13 | $50.43 | 3700 |
| 2026-01-09 | 26.60 | $50.40 | 520 |
| 2026-01-08 | 26.95 | $50.38 | 1447 |
| 2026-01-07 | 27.07 | $50.37 | 200 |
| 2026-01-06 | 27.74 | $50.34 | 800 |
| 2026-01-05 | 28.20 | $50.37 | 1610 |
| 2026-01-02 | 28.79 | $50.35 | 138 |
| 2025-12-31 | 29.19 | $50.32 | 215 |
| 2025-12-30 | 29.36 | $50.32 | 240 |
| 2025-12-29 | 29.54 | $50.32 | 600 |
| 2025-12-26 | 29.58 | $50.31 | 507 |
| 2025-12-24 | 29.67 | $50.30 | 300 |
| 2025-12-23 | 29.61 | $50.29 | 2925 |
| 2025-12-22 | 29.48 | $50.28 | 110 |
| 2025-12-19 | 29.27 | $50.25 | 1700 |
| 2025-12-18 | 28.98 | $50.27 | 3719 |
| 2025-12-17 | 28.95 | $50.23 | 1102 |
| 2025-12-16 | 28.72 | $50.23 | 611 |
| 2025-12-15 | 28.22 | $50.44 | 1600 |
| 2025-12-12 | 28.43 | $50.42 | 700 |
| 2025-12-11 | 28.07 | $50.42 | 200 |
| 2025-12-10 | 27.68 | $50.41 | 2700 |
| 2025-12-09 | 27.21 | $50.39 | 900 |
| 2025-12-08 | 26.63 | $50.37 | 1200 |
| 2025-12-05 | 25.81 | $50.37 | 432 |
| 2025-12-04 | 25.13 | $50.35 | 149 |
| 2025-12-03 | 24.28 | $50.41 | 1400 |
| 2025-12-02 | 23.55 | $50.39 | 3836 |
| 2025-12-01 | 22.65 | $50.38 | 285300 |
| 2025-11-28 | 21.58 | $50.60 | 102 |
| 2025-11-26 | 21.17 | $50.59 | 2245 |
| 2025-11-25 | 20.74 | $50.55 | 4800 |
| 2025-11-24 | 19.94 | $50.53 | 2629 |
| 2025-11-21 | 19.99 | $50.56 | 118 |
| 2025-11-20 | 20.24 | $50.50 | 600 |
| 2025-11-19 | 20.44 | $50.49 | 1100 |
| 2025-11-18 | 20.22 | $50.48 | 1432 |
| 2025-11-17 | 19.99 | $50.45 | 2320 |
| 2025-11-14 | 19.54 | $50.46 | 2200 |
| 2025-11-13 | 18.99 | $50.44 | 1530 |
| 2025-11-12 | 18.35 | $50.45 | 137 |
| 2025-11-11 | 18.00 | $50.45 | 100 |
| 2025-11-10 | 17.58 | $50.44 | 1608 |
| 2025-11-07 | 17.13 | $50.43 | 900 |
| 2025-11-06 | 16.54 | $50.35 | 5200 |
| 2025-11-05 | 15.86 | $50.32 | 61600 |
| 2025-11-04 | 15.14 | $50.55 | 502 |
| 2025-11-03 | 15.20 | $50.53 | 300709 |
| 2025-10-31 | 15.15 | $50.75 | 418 |
| 2025-10-30 | 14.60 | $50.73 | 619 |
| 2025-10-29 | 14.27 | $50.72 | 100 |
| 2025-10-28 | 13.68 | $50.73 | 705 |
| 2025-10-27 | 13.06 | $50.73 | 1112 |
| 2025-10-24 | 12.16 | $50.71 | 300 |
| 2025-10-23 | 11.87 | $50.68 | 2127 |
| 2025-10-22 | 11.93 | $50.67 | 100 |
| 2025-10-21 | 11.75 | $50.68 | 2400 |
| 2025-10-20 | 11.56 | $50.68 | 706 |
| 2025-10-17 | 11.29 | $50.66 | 100 |
| 2025-10-16 | 11.54 | $50.63 | 140 |
| 2025-10-15 | 11.80 | $50.61 | 100 |
| 2025-10-14 | 12.40 | $50.64 | 200 |
| 2025-10-13 | 12.82 | $50.59 | 3300 |
| 2025-10-10 | 13.39 | $50.58 | 400 |
| 2025-10-09 | 14.00 | $50.59 | 300 |
| 2025-10-08 | 14.58 | $50.59 | 100 |
| 2025-10-07 | 15.32 | $50.57 | 100 |
| 2025-10-06 | 15.97 | $50.58 | 700 |
| 2025-10-03 | 16.72 | $50.57 | 400 |
| 2025-10-02 | 17.51 | $50.55 | 141 |
| 2025-10-01 | 18.04 | $50.55 | 700 |
| 2025-09-30 | 18.61 | $50.78 | 3007 |
| 2025-09-29 | 19.19 | $50.78 | 107 |
| 2025-09-26 | 19.18 | $50.76 | 200 |
| 2025-09-25 | 19.44 | $50.75 | 108 |
| 2025-09-24 | 19.76 | $50.74 | 1700 |
| 2025-09-23 | 20.10 | $50.73 | 3100 |
| 2025-09-22 | 20.60 | $50.74 | 518 |
| 2025-09-19 | 20.46 | $50.73 | 1300 |
| 2025-09-18 | 20.36 | $50.72 | 3000 |
| 2025-09-17 | 20.04 | $50.63 | 130 |
| 2025-09-16 | 20.53 | $50.67 | 100 |
| 2025-09-15 | 20.75 | $50.66 | 133 |
| 2025-09-12 | 20.99 | $50.65 | 100 |
| 2025-09-11 | 21.50 | $50.64 | 1300 |
| 2025-09-10 | 22.04 | $50.63 | 300 |
| 2025-09-09 | 22.66 | $50.61 | 200 |
| 2025-09-08 | 23.57 | $50.62 | 2414 |
| 2025-09-05 | 24.53 | $50.61 | 3443 |
| 2025-09-04 | 24.57 | $50.62 | 600 |
| 2025-09-03 | 24.70 | $50.59 | 130 |
| 2025-09-02 | 25.03 | $50.58 | 237 |
| 2025-08-29 | 25.42 | $50.77 | 100 |
| 2025-08-28 | 24.24 | $50.79 | 719 |
| 2025-08-27 | 22.89 | $50.75 | 200 |
| 2025-08-26 | 21.91 | $50.75 | 105 |
| 2025-08-25 | 20.92 | $50.73 | 119 |
| 2025-08-22 | 19.92 | $50.75 | 100 |
| 2025-08-21 | 18.68 | $50.72 | 704 |
| 2025-08-20 | 17.38 | $50.70 | 100 |
| 2025-08-19 | 16.26 | $50.67 | 1200 |
| 2025-08-18 | 15.12 | $50.68 | 13503 |
| 2025-08-15 | 13.92 | $50.62 | 800 |
| 2025-08-14 | 13.88 | $50.61 | 316 |
| 2025-08-13 | 13.96 | $50.59 | 142 |
| 2025-08-12 | 14.31 | $50.60 | 4200 |
| 2025-08-11 | 14.68 | $50.54 | 306 |
| 2025-08-08 | 15.19 | $50.54 | 1519 |
| 2025-08-07 | 15.74 | $50.49 | 100 |
| 2025-08-06 | 16.00 | $50.51 | 100 |
| 2025-08-05 | 16.40 | $50.48 | 313 |
| 2025-08-04 | 16.82 | $50.47 | 536 |
| 2025-08-01 | 17.19 | $50.47 | 100 |
| 2025-07-31 | 17.37 | $50.65 | 100 |
| 2025-07-30 | 17.83 | $50.65 | 1100 |
| 2025-07-29 | 18.31 | $50.67 | 100 |
| 2025-07-28 | 18.66 | $50.69 | 300 |
| 2025-07-25 | 18.87 | $50.63 | 100 |
| 2025-07-24 | 19.46 | $50.63 | 600 |
| 2025-07-23 | 20.08 | $50.61 | 1325 |
| 2025-07-22 | 20.73 | $50.60 | 133 |
| 2025-07-21 | 21.60 | $50.59 | 2547 |
| 2025-07-18 | 22.51 | $50.57 | 100 |
| 2025-07-17 | 23.13 | $50.56 | 300 |
| 2025-07-16 | 23.78 | $50.54 | 2244 |
| 2025-07-15 | 24.19 | $50.51 | 715 |
| 2025-07-14 | 24.26 | $50.53 | 2500 |
| 2025-07-11 | 24.85 | $50.52 | 600 |
| 2025-07-10 | 25.59 | $50.50 | 500 |
| 2025-07-09 | 26.00 | $50.47 | 12100 |
| 2025-07-08 | 26.43 | $50.44 | 2800 |
| 2025-07-07 | 26.59 | $50.46 | 1000 |
| 2025-07-03 | 26.76 | $50.46 | 446 |
| 2025-07-02 | 27.12 | $50.44 | 600 |
| 2025-07-01 | 27.43 | $50.42 | 1600 |
| 2025-06-30 | 27.56 | $50.64 | 106 |
| 2025-06-27 | 28.99 | $50.61 | 200 |
| 2025-06-26 | 30.42 | $50.61 | 1748 |
| 2025-06-25 | 31.94 | $50.62 | 2126 |
| 2025-06-24 | 32.84 | $50.62 | 100 |
| 2025-06-23 | 33.97 | $50.57 | 114 |
| 2025-06-20 | 35.08 | $50.55 | 100 |
| 2025-06-18 | 35.81 | $50.53 | 100 |
| 2025-06-17 | 36.42 | $50.52 | 803 |
| 2025-06-16 | 37.06 | $50.51 | 1200 |
| 2025-06-13 | 37.59 | $50.51 | 100 |
| 2025-06-12 | 37.85 | $50.49 | 200 |
| 2025-06-11 | 37.97 | $50.49 | 223 |
| 2025-06-10 | 38.10 | $50.47 | 100 |
| 2025-06-09 | 37.95 | $50.46 | 903 |
| 2025-06-06 | 37.79 | $50.43 | 107 |
| 2025-06-05 | 37.34 | $50.42 | 249 |
| 2025-06-04 | 36.66 | $50.42 | 1800 |
| 2025-06-03 | 35.93 | $50.41 | 2300 |
| 2025-06-02 | 35.11 | $50.40 | 1300 |
| 2025-05-30 | 34.43 | $50.62 | 1843 |
| 2025-05-29 | 34.05 | $50.59 | 100 |
| 2025-05-28 | 33.98 | $50.57 | 1028 |
| 2025-05-27 | 33.89 | $50.54 | 2904 |
| 2025-05-23 | 34.13 | $50.58 | 700 |
| 2025-05-22 | 34.13 | $50.55 | 534 |
| 2025-05-21 | 34.12 | $50.52 | 100 |
| 2025-05-20 | 34.47 | $50.54 | 140 |
| 2025-05-19 | 34.91 | $50.52 | 137 |
| 2025-05-16 | 35.19 | $50.51 | 134 |
| 2025-05-15 | 35.43 | $50.47 | 5100 |
| 2025-05-14 | 35.46 | $50.46 | 200 |
| 2025-05-13 | 36.32 | $50.44 | 300 |
| 2025-05-12 | 37.06 | $50.42 | 238 |
| 2025-05-09 | 37.71 | $50.38 | 3411 |
| 2025-05-08 | 38.15 | $50.38 | 1600 |
| 2025-05-07 | 38.86 | $50.37 | 200 |
| 2025-05-06 | 39.31 | $50.38 | 1130 |
| 2025-05-05 | 39.81 | $50.33 | 3200 |
| 2025-05-02 | 39.29 | $50.34 | 100 |
| 2025-05-01 | 38.87 | $50.31 | 4800 |
| 2025-04-30 | 38.43 | $50.57 | 205 |
| 2025-04-29 | 38.76 | $50.53 | 147 |
| 2025-04-28 | 38.81 | $50.50 | 306 |
| 2025-04-25 | 38.46 | $50.49 | 100 |
| 2025-04-24 | 38.15 | $50.46 | 448 |
| 2025-04-23 | 37.59 | $50.24 | 3000 |
| 2025-04-22 | 36.99 | $50.39 | 209 |
| 2025-04-21 | 36.92 | $50.33 | 800 |
| 2025-04-17 | 36.34 | $50.36 | 100 |
| 2025-04-16 | 35.85 | $50.28 | 800 |
| 2025-04-15 | 34.98 | $50.29 | 100 |
| 2025-04-14 | 34.22 | $50.28 | 300 |
| 2025-04-11 | 33.41 | $50.26 | 100 |
| 2025-04-10 | 32.04 | $50.23 | 1509 |
| 2025-04-09 | 30.59 | $50.27 | 100 |
| 2025-04-08 | 29.26 | $50.34 | 149842 |
| 2025-04-07 | 27.95 | $50.40 | 800 |
| 2025-04-04 | 26.58 | $50.44 | 2900 |
| 2025-04-03 | 25.20 | $50.46 | 1335 |
| 2025-04-02 | 24.24 | $50.43 | 713 |
| 2025-04-01 | 23.05 | $50.29 | 8623 |
| 2025-03-31 | 21.81 | $50.72 | 629 |
| 2025-03-28 | 22.29 | $50.72 | 3228 |
| 2025-03-27 | 22.87 | $50.70 | — |
| 2025-03-26 | 22.79 | $50.69 | 300 |
| 2025-03-25 | 22.60 | $50.68 | 500 |
| 2025-03-24 | 22.29 | $50.62 | 800 |
| 2025-03-21 | 21.66 | $50.67 | 100 |
| 2025-03-20 | 21.27 | $50.65 | 604 |
| 2025-03-19 | 20.64 | $50.66 | 1324 |
| 2025-03-18 | 19.98 | $50.65 | 2338 |
| 2025-03-17 | 19.29 | $50.62 | 154621 |
| 2025-03-14 | 18.81 | $50.62 | 5312 |
| 2025-03-13 | 18.03 | $50.61 | 1700 |
| 2025-03-12 | 17.93 | $50.60 | 902 |
| 2025-03-11 | 17.84 | $50.64 | 3931 |
| 2025-03-10 | 17.86 | $50.61 | 10000 |
| 2025-03-07 | 17.31 | $50.62 | 100 |
| 2025-03-06 | 16.96 | $50.60 | 1227 |
| 2025-03-05 | 16.39 | $50.59 | 629 |
| 2025-03-04 | 15.85 | $50.62 | 916 |
| 2025-03-03 | 15.40 | $50.79 | 1200 |
| 2025-02-28 | 14.92 | $50.80 | 400 |
| 2025-02-27 | 15.65 | $50.76 | — |
| 2025-02-26 | 16.15 | $50.77 | 232 |
| 2025-02-25 | 16.68 | $50.77 | 700 |
| 2025-02-24 | 17.23 | $50.78 | 6000 |
| 2025-02-21 | 17.82 | $50.76 | 29100 |
| 2025-02-20 | 18.35 | $50.74 | — |
| 2025-02-19 | 18.47 | $50.73 | 2831 |
| 2025-02-18 | 18.60 | $50.71 | 3147 |
| 2025-02-14 | 18.65 | $50.72 | 513 |
| 2025-02-13 | 18.77 | $50.68 | 100 |
| 2025-02-12 | 18.18 | $50.67 | 1100 |
| 2025-02-11 | 17.48 | $50.68 | 700 |
| 2025-02-10 | 16.78 | $50.68 | 200 |
| 2025-02-07 | 16.14 | $50.65 | 1100 |
| 2025-02-06 | 15.21 | $50.68 | 2800 |
| 2025-02-05 | 14.35 | $50.65 | 200 |
| 2025-02-04 | 13.64 | $50.63 | 2200 |
| 2025-02-03 | 12.89 | $50.62 | 1300 |
| 2025-01-31 | 12.10 | $50.83 | 421 |
| 2025-01-30 | 12.51 | $50.80 | 102 |
| 2025-01-29 | 12.71 | $50.81 | 500 |
| 2025-01-28 | 13.27 | $50.76 | 600 |
| 2025-01-27 | 13.46 | $50.80 | 600 |
| 2025-01-24 | 13.67 | $50.77 | 800 |
| 2025-01-23 | 13.88 | $50.75 | 402 |
| 2025-01-22 | 13.64 | $50.75 | 245 |
| 2025-01-21 | 13.38 | $50.74 | 232 |
| 2025-01-17 | 13.03 | $50.68 | 4336 |
| 2025-01-16 | 12.50 | $50.70 | 100 |
| 2025-01-15 | 12.44 | $50.69 | 148 |
| 2025-01-14 | 12.45 | $50.67 | 2000 |
| 2025-01-13 | 12.60 | $50.66 | 444 |
| 2025-01-10 | 12.84 | $50.66 | 3620 |
| 2025-01-08 | 12.74 | $50.64 | 100 |
| 2025-01-07 | 13.14 | $50.63 | 1335 |
| 2025-01-06 | 13.58 | $50.62 | 500 |
| 2025-01-03 | 14.27 | $50.61 | 100 |
| 2025-01-02 | 14.88 | $50.60 | 200 |
| 2024-12-31 | 15.45 | $50.58 | 100 |
| 2024-12-30 | 15.88 | $50.58 | 1227 |
| 2024-12-27 | 16.35 | $50.56 | 100 |
| 2024-12-26 | 16.35 | $50.53 | 100 |
| 2024-12-24 | 16.10 | $50.53 | 100 |
| 2024-12-23 | 15.83 | $50.51 | 147 |
| 2024-12-20 | 15.38 | $50.54 | 1200 |
| 2024-12-19 | 14.91 | $50.48 | 938 |
| 2024-12-18 | 14.26 | $50.46 | 500 |
| 2024-12-17 | 12.90 | $50.48 | 1900 |
| 2024-12-16 | 11.47 | $50.80 | 116 |
| 2024-12-13 | 11.76 | $50.79 | 100 |
| 2024-12-12 | 12.24 | $50.78 | 1200 |
| 2024-12-11 | 12.74 | $50.78 | 100 |
| 2024-12-10 | 13.19 | $50.77 | 100 |
| 2024-12-09 | 13.57 | $50.76 | 100 |
| 2024-12-06 | 13.89 | $50.75 | 126 |
| 2024-12-05 | 14.14 | $50.72 | 2700 |
| 2024-12-04 | 14.17 | $50.73 | 1500 |
| 2024-12-03 | 14.19 | $50.71 | 2212 |
| 2024-12-02 | 14.06 | $50.69 | 800 |
| 2024-11-29 | 13.84 | $50.91 | 100 |
| 2024-11-27 | 13.87 | $50.88 | 800 |
| 2024-11-26 | 14.13 | $50.86 | 300 |
| 2024-11-25 | 14.56 | $50.86 | 600 |
| 2024-11-22 | 15.01 | $50.83 | 100 |
| 2024-11-21 | 15.72 | $50.81 | 145 |
| 2024-11-20 | 16.47 | $50.81 | 200 |
| 2024-11-19 | 17.27 | $50.80 | 100 |
| 2024-11-18 | 17.71 | $50.80 | 1813 |
| 2024-11-15 | 18.18 | $50.78 | 700 |
| 2024-11-14 | 18.35 | $50.76 | 3931 |
| 2024-11-13 | 18.59 | $50.75 | 100 |
| 2024-11-12 | 18.43 | $50.74 | 800 |
| 2024-11-11 | 18.18 | $50.72 | 100 |
| 2024-11-08 | 17.75 | $50.74 | 102 |
| 2024-11-07 | 17.40 | $50.72 | 100 |
| 2024-11-06 | 16.87 | $50.69 | 100 |
| 2024-11-05 | 16.07 | $50.70 | 2000 |
| 2024-11-04 | 15.23 | $50.69 | 200 |
| 2024-11-01 | 14.03 | $50.67 | 100 |
| 2024-10-31 | 12.61 | $51.01 | 200 |
| 2024-10-30 | 12.81 | $50.98 | 220 |
| 2024-10-29 | 12.74 | $50.98 | 300 |
| 2024-10-28 | 12.67 | $50.97 | 100 |
| 2024-10-25 | 12.51 | $50.97 | 145 |
| 2024-10-24 | 12.34 | $50.97 | — |
| 2024-10-23 | 12.29 | $50.94 | 2022 |
| 2024-10-22 | 11.99 | $50.94 | — |
| 2024-10-21 | 12.09 | $50.94 | 741 |
| 2024-10-18 | 12.21 | $50.95 | 100 |
| 2024-10-17 | 12.38 | $50.93 | 100 |
| 2024-10-16 | 12.43 | $50.92 | 100 |
| 2024-10-15 | 12.41 | $50.90 | 300 |
| 2024-10-14 | 12.25 | $50.88 | 100 |
| 2024-10-11 | 12.39 | $50.90 | 300 |
| 2024-10-10 | 12.65 | $50.88 | 100 |
| 2024-10-09 | 12.81 | $50.77 | 900 |
| 2024-10-08 | 12.96 | $50.81 | 1702 |
| 2024-10-07 | 12.55 | $50.84 | 1300 |
| 2024-10-04 | 12.12 | $50.84 | 100 |
| 2024-10-03 | 11.98 | $50.87 | 100 |
| 2024-10-02 | 11.98 | $50.86 | 400 |
| 2024-10-01 | 11.97 | $50.89 | 1020 |
| 2024-09-30 | 11.97 | $51.11 | 100 |
| 2024-09-27 | 11.74 | $51.09 | 100 |
| 2024-09-26 | 11.60 | $51.07 | 200 |
| 2024-09-25 | 11.55 | $51.05 | 1000 |
| 2024-09-24 | 11.60 | $51.05 | 2309 |
| 2024-09-23 | 11.53 | $50.99 | 900 |
| 2024-09-20 | 11.76 | $51.00 | 2400 |
| 2024-09-19 | 12.00 | $51.03 | 200 |
| 2024-09-18 | 11.57 | $50.94 | — |
| 2024-09-17 | 11.55 | $50.94 | 1200 |
| 2024-09-16 | 11.53 | $50.93 | 500 |
| 2024-09-13 | 11.71 | $50.93 | 601 |
| 2024-09-12 | 11.84 | $50.92 | 210 |
| 2024-09-11 | 12.33 | $50.91 | 217 |
| 2024-09-10 | 12.84 | $50.88 | 211 |
| 2024-09-09 | 13.18 | $50.86 | 1600 |
| 2024-09-06 | 13.41 | $50.85 | 2613 |
| 2024-09-05 | 13.66 | $50.85 | 200 |
| 2024-09-04 | 14.25 | $50.82 | 200 |
| 2024-09-03 | 14.72 | $50.79 | 200 |
| 2024-08-30 | 15.05 | $51.04 | 400 |
| 2024-08-29 | 14.93 | $51.04 | 6128 |
| 2024-08-28 | 14.79 | $51.01 | — |
| 2024-08-27 | 14.93 | $51.01 | 1328 |
| 2024-08-26 | 15.08 | $51.00 | 1700 |
| 2024-08-23 | 14.74 | $50.99 | 1820 |
| 2024-08-22 | 14.46 | $50.97 | 200 |
| 2024-08-21 | 13.98 | $50.96 | 1000 |
| 2024-08-20 | 13.35 | $50.94 | 100 |
| 2024-08-19 | 12.99 | $51.16 | 2200 |
| 2024-08-16 | 12.62 | $50.91 | 321 |
| 2024-08-15 | 13.20 | $50.89 | 5000 |
| 2024-08-14 | 13.63 | $50.90 | 213 |
| 2024-08-13 | 14.02 | $50.89 | 1500 |
| 2024-08-12 | 14.60 | $50.90 | 48006 |
| 2024-08-09 | 15.22 | $50.86 | 3600 |
| 2024-08-08 | 15.89 | $50.85 | 2400 |
| 2024-08-07 | 16.47 | $50.84 | 6100 |
| 2024-08-06 | 17.09 | $50.83 | 1000 |
| 2024-08-05 | 17.73 | $50.77 | 4245 |
| 2024-08-02 | 18.41 | $50.87 | 1300 |
| 2024-08-01 | 19.15 | $50.80 | 310 |
| 2024-07-31 | 19.88 | $51.03 | 1500 |
| 2024-07-30 | 19.52 | $51.01 | 4000 |
| 2024-07-29 | 19.30 | $50.99 | 107 |
| 2024-07-26 | 18.55 | $50.98 | 100 |
| 2024-07-25 | 18.10 | $50.97 | 1000 |
| 2024-07-24 | 17.67 | $50.95 | 823 |
| 2024-07-23 | 17.22 | $50.93 | 100 |
| 2024-07-22 | 17.21 | $50.92 | 210 |
| 2024-07-19 | 17.25 | $50.91 | 100 |
| 2024-07-18 | 17.35 | $50.90 | 1400 |
| 2024-07-17 | 17.51 | $50.82 | 1311 |
| 2024-07-16 | 18.12 | $50.82 | 1248 |
| 2024-07-15 | 18.69 | $50.85 | 100 |
| 2024-07-12 | 19.03 | $50.84 | 400 |
| 2024-07-11 | 19.44 | $50.85 | 100 |
| 2024-07-10 | 19.47 | $50.81 | 433 |
| 2024-07-09 | 19.70 | $50.80 | 545 |
| 2024-07-08 | 19.98 | $50.79 | 400 |
| 2024-07-05 | 20.33 | $50.78 | 313 |
| 2024-07-03 | 20.25 | $50.74 | 238 |
| 2024-07-02 | 20.63 | $50.73 | 846 |
| 2024-07-01 | 21.03 | $50.74 | 900 |
| 2024-06-28 | 21.55 | $50.93 | 1013 |
| 2024-06-27 | 20.74 | $50.92 | 2337 |
| 2024-06-26 | 20.01 | $50.89 | 600 |
| 2024-06-25 | 19.31 | $50.89 | 1100 |
| 2024-06-24 | 18.83 | $50.89 | 245 |
| 2024-06-21 | 18.33 | $50.88 | 1900 |
| 2024-06-20 | 17.25 | $50.88 | 900 |
| 2024-06-18 | 16.15 | $50.86 | 1400 |
| 2024-06-17 | 15.26 | $50.93 | 2406 |
| 2024-06-14 | 14.31 | $50.84 | 840 |
| 2024-06-13 | 14.06 | $50.89 | 1415 |
| 2024-06-12 | 13.57 | $50.80 | 100 |
| 2024-06-11 | 13.65 | $50.78 | 100 |
| 2024-06-10 | 13.85 | $50.76 | 600 |
| 2024-06-07 | 14.18 | $50.71 | 947 |
| 2024-06-06 | 14.65 | $50.74 | 2732 |
| 2024-06-05 | 14.94 | $50.66 | 300 |
| 2024-06-04 | 15.58 | $50.65 | 740329 |
| 2024-06-03 | 16.25 | $50.63 | 544 |
| 2024-05-31 | 16.47 | $50.87 | 207 |
| 2024-05-30 | 16.27 | $50.84 | 2800 |
| 2024-05-29 | 15.95 | $50.83 | 100 |
| 2024-05-28 | 16.19 | $50.82 | 200 |
| 2024-05-24 | 16.52 | $50.82 | 339 |
| 2024-05-23 | 16.87 | $50.82 | 200 |
| 2024-05-22 | 17.72 | $50.79 | 100 |
| 2024-05-21 | 18.43 | $50.79 | 101 |
| 2024-05-20 | 19.18 | $50.78 | 600 |
| 2024-05-17 | 19.97 | $50.77 | 100 |
| 2024-05-16 | 20.63 | $50.76 | — |
| 2024-05-15 | 21.25 | $50.76 | 100 |
| 2024-05-14 | 21.90 | $50.73 | 100 |
| 2024-05-13 | 22.36 | $50.71 | 310 |
| 2024-05-10 | 22.84 | $50.69 | 406 |
| 2024-05-09 | 23.12 | $50.70 | 623 |
| 2024-05-08 | 23.26 | $50.66 | 100 |
| 2024-05-07 | 22.85 | $50.65 | 200 |
| 2024-05-06 | 22.33 | $50.64 | 800 |
| 2024-05-03 | 21.79 | $50.63 | 400 |
| 2024-05-02 | 21.51 | $50.62 | 100 |
| 2024-05-01 | 20.74 | $50.61 | 400 |
| 2024-04-30 | 19.83 | $50.83 | 111 |
| 2024-04-29 | 20.07 | $50.81 | 500 |
| 2024-04-26 | 20.31 | $50.83 | 230 |
| 2024-04-25 | 20.49 | $50.80 | 113 |
| 2024-04-24 | 20.67 | $50.82 | 200 |
| 2024-04-23 | 20.62 | $50.80 | 111 |
| 2024-04-22 | 20.90 | $50.78 | 600 |
| 2024-04-19 | 21.20 | $50.78 | 1449 |
| 2024-04-18 | 21.51 | $50.69 | 447 |
| 2024-04-17 | 21.31 | $50.70 | 3443 |
| 2024-04-16 | 20.42 | $50.70 | 234 |
| 2024-04-15 | 19.84 | $50.74 | 400 |
| 2024-04-12 | 19.23 | $50.73 | 4506 |
| 2024-04-11 | 18.58 | $50.71 | 1100 |
| 2024-04-10 | 18.27 | $50.69 | 2409 |
| 2024-04-09 | 17.87 | $50.73 | 217 |
| 2024-04-08 | 17.69 | $50.71 | 2600 |
| 2024-04-05 | 17.26 | $50.71 | 445 |
| 2024-04-04 | 16.81 | $50.72 | 100 |
| 2024-04-03 | 16.72 | $50.70 | 1200 |
| 2024-04-02 | 16.62 | $50.72 | 700 |
| 2024-04-01 | 16.45 | $50.65 | 500 |
| 2024-03-28 | 16.50 | $50.91 | 135 |
| 2024-03-27 | 16.48 | $50.91 | 421 |
| 2024-03-26 | 16.46 | $50.88 | 400 |
| 2024-03-25 | 16.49 | $50.84 | 2332 |
| 2024-03-22 | 16.64 | $50.85 | — |
| 2024-03-21 | 16.05 | $50.84 | — |
| 2024-03-20 | 15.47 | $50.83 | 100 |
| 2024-03-19 | 14.92 | $50.79 | 100 |
| 2024-03-18 | 14.54 | $50.77 | 900 |
| 2024-03-15 | 14.14 | $50.77 | 600 |
| 2024-03-14 | 13.71 | $50.77 | 1200 |
| 2024-03-13 | 13.51 | $50.72 | 1503 |
| 2024-03-12 | 13.29 | $50.67 | 1400 |
| 2024-03-11 | 13.58 | $50.66 | 2100 |
| 2024-03-08 | 13.89 | $50.66 | 610 |
| 2024-03-07 | 14.55 | $50.62 | 100 |
| 2024-03-06 | 15.15 | $50.59 | 50538 |
| 2024-03-05 | 15.78 | $50.59 | 900 |
| 2024-03-04 | 16.16 | $50.57 | 100 |
| 2024-03-01 | 16.31 | $50.57 | 200 |
| 2024-02-29 | 16.46 | $50.79 | 100 |
| 2024-02-28 | 16.79 | $50.76 | — |
| 2024-02-27 | 17.31 | $50.75 | — |
| 2024-02-26 | 17.92 | $50.74 | 200 |
| 2024-02-23 | 18.61 | $50.73 | 100 |
| 2024-02-22 | 19.39 | $50.68 | 6708 |
| 2024-02-21 | 20.22 | $50.65 | 1428 |
| 2024-02-20 | 20.68 | $50.71 | 2943 |
| 2024-02-16 | 21.42 | $50.70 | — |
| 2024-02-15 | 21.84 | $50.67 | 300 |
| 2024-02-14 | 22.28 | $50.66 | 238 |
| 2024-02-13 | 22.79 | $50.65 | 39900 |
| 2024-02-12 | 23.41 | $50.84 | 2325 |
| 2024-02-09 | 23.18 | $50.79 | 525 |
| 2024-02-08 | 23.12 | $50.81 | 645 |
| 2024-02-07 | 22.36 | $50.78 | 300 |
| 2024-02-06 | 21.74 | $50.77 | 134 |
| 2024-02-05 | 21.27 | $50.74 | 215 |
| 2024-02-02 | 20.78 | $50.76 | 100 |
| 2024-02-01 | 20.37 | $50.78 | 500 |
| 2024-01-31 | 19.80 | $50.98 | 1100 |
| 2024-01-30 | 18.36 | $50.87 | 500 |
| 2024-01-29 | 17.32 | $50.88 | 600 |
| 2024-01-26 | 16.14 | $50.95 | 24514 |
| 2024-01-25 | 14.90 | $50.88 | 200 |
| 2024-01-24 | 14.33 | $50.80 | — |
| 2024-01-23 | 14.25 | $50.78 | — |
| 2024-01-22 | 14.27 | $50.79 | 100 |
| 2024-01-19 | 14.22 | $50.79 | 603 |
| 2024-01-18 | 14.16 | $50.77 | 100 |
| 2024-01-17 | 14.26 | $50.75 | 100 |
| 2024-01-16 | 14.47 | $50.73 | 700 |
| 2024-01-12 | 14.78 | $50.76 | 5603 |
| 2024-01-11 | 15.06 | $50.66 | 300 |
| 2024-01-10 | 15.78 | $50.61 | 100 |
| 2024-01-09 | 15.97 | $50.64 | 100 |
| 2024-01-08 | 16.34 | $50.63 | 509 |
| 2024-01-05 | 16.66 | $50.62 | 100 |
| 2024-01-04 | 17.38 | $50.58 | 100 |
| 2024-01-03 | 17.88 | $50.57 | 542 |
| 2024-01-02 | 18.42 | $50.56 | — |
| 2023-12-29 | 18.48 | $50.55 | 100 |
| 2023-12-28 | 18.49 | $50.55 | 100 |
| 2023-12-27 | 18.50 | $50.52 | 200 |
| 2023-12-26 | 18.32 | $50.51 | 100 |
| 2023-12-22 | 18.08 | $50.49 | 100 |
| 2023-12-21 | 17.70 | $50.45 | 430 |
| 2023-12-20 | 17.31 | $50.44 | 300 |
| 2023-12-19 | 16.62 | $50.42 | 200 |
| 2023-12-18 | 15.83 | $50.41 | 216 |
| 2023-12-15 | 14.67 | $50.62 | 900 |
| 2023-12-14 | 14.34 | $50.67 | 3434 |
| 2023-12-13 | 14.00 | $50.63 | 2024 |
| 2023-12-12 | 14.04 | $50.65 | 3028 |
| 2023-12-11 | 14.02 | $50.51 | 4400 |
| 2023-12-08 | 13.49 | $50.53 | 141 |
| 2023-12-07 | 13.37 | $50.53 | 600 |
| 2023-12-06 | 13.25 | $50.58 | 100 |
| 2023-12-05 | 13.34 | $50.58 | 400 |
| 2023-12-04 | 13.42 | $50.53 | 200 |
| 2023-12-01 | 13.19 | $50.45 | 1820 |
| 2023-11-30 | 12.49 | $50.77 | 100 |
| 2023-11-29 | 13.02 | $50.72 | 100 |
| 2023-11-28 | 13.52 | $50.65 | 1341 |
| 2023-11-27 | 13.54 | $50.68 | 326 |
| 2023-11-24 | 13.87 | $50.74 | 300 |
| 2023-11-22 | 14.59 | $50.74 | 100 |
| 2023-11-21 | 15.30 | $50.65 | 2400 |
| 2023-11-20 | 15.39 | $50.66 | 400 |
| 2023-11-17 | 16.09 | $50.69 | 100 |
| 2023-11-16 | 16.82 | $50.68 | 100 |
| 2023-11-15 | 17.66 | $50.63 | 500 |
| 2023-11-14 | 18.26 | $50.63 | 415 |
| 2023-11-13 | 18.88 | $50.56 | 608 |
| 2023-11-10 | 19.32 | $50.58 | 3025 |
| 2023-11-09 | 19.77 | $50.59 | 2500 |
| 2023-11-08 | 20.69 | $50.56 | 110 |
| 2023-11-07 | 21.36 | $50.56 | 1412 |
| 2023-11-06 | 22.08 | $50.56 | 100 |
| 2023-11-03 | 22.46 | $50.57 | 441 |
| 2023-11-02 | 22.93 | $50.54 | 100 |
| 2023-11-01 | 23.04 | $50.54 | 439 |
| 2023-10-31 | 23.16 | $50.78 | — |
| 2023-10-30 | 23.84 | $50.78 | 400 |
| 2023-10-27 | 24.56 | $50.76 | 122 |
| 2023-10-26 | 24.97 | $50.74 | 100 |
| 2023-10-25 | 25.52 | $50.73 | 500 |
| 2023-10-24 | 26.17 | $50.77 | 206 |
| 2023-10-23 | 26.61 | $50.73 | 1435 |
| 2023-10-20 | 27.37 | $50.76 | 800 |
| 2023-10-19 | 27.93 | $50.72 | 202 |
| 2023-10-18 | 28.51 | $50.70 | 100 |
| 2023-10-17 | 29.62 | $50.69 | 100 |
| 2023-10-16 | 30.85 | $50.69 | 4600 |
| 2023-10-13 | 32.15 | $50.70 | 1331 |
| 2023-10-12 | 33.00 | $50.68 | 2700 |
| 2023-10-11 | 33.94 | $50.65 | 400 |
| 2023-10-10 | 34.94 | $50.66 | 103 |
| 2023-10-09 | 36.26 | $50.62 | 4 |
| 2023-10-06 | 37.89 | $50.57 | 210 |
| 2023-10-05 | 39.85 | $50.60 | 611 |
| 2023-10-04 | 41.78 | $50.56 | 8521 |
| 2023-10-03 | 43.82 | $50.59 | 5033 |
| 2023-10-02 | 45.84 | $50.53 | 1000 |
| 2023-09-29 | 48.13 | $50.82 | 200 |
| 2023-09-28 | 48.17 | $50.82 | 513 |
| 2023-09-27 | 48.38 | $50.80 | 1200 |
| 2023-09-26 | 48.60 | $50.83 | 2600 |
| 2023-09-25 | 48.84 | $50.82 | 5500 |
| 2023-09-22 | 49.12 | $50.79 | 440 |
| 2023-09-21 | 49.50 | $50.76 | — |
| 2023-09-20 | 50.05 | $50.74 | 100 |
| 2023-09-19 | 50.72 | $50.72 | 100 |
| 2023-09-18 | 51.50 | $50.72 | 400 |
| 2023-09-15 | 52.33 | $50.71 | 100 |
| 2023-09-14 | 53.31 | $50.70 | — |
| 2023-09-13 | 54.38 | $50.69 | 1500 |
| 2023-09-12 | 55.51 | $50.65 | 100 |
| 2023-09-11 | 57.09 | $50.65 | 800 |
| 2023-09-08 | 58.75 | $50.59 | 3500 |
| 2023-09-07 | 60.62 | $50.61 | 3100 |
| 2023-09-06 | 62.46 | $50.58 | 2500 |
| 2023-09-05 | 64.51 | $50.58 | 449 |
| 2023-09-01 | 66.67 | $50.57 | 928 |
| 2023-08-31 | 68.94 | $50.82 | 3400 |
| 2023-08-30 | 69.62 | $50.78 | — |
| 2023-08-29 | 70.51 | $50.81 | 4026 |
| 2023-08-28 | 71.19 | $50.79 | 600 |
| 2023-08-25 | 71.98 | $50.78 | 100 |
| 2023-08-24 | 72.38 | $50.74 | 100 |
| 2023-08-23 | 72.82 | $50.74 | 317 |
| 2023-08-22 | 73.31 | $50.73 | 900 |
| 2023-08-21 | 73.66 | $50.73 | 500 |
| 2023-08-18 | 74.04 | $50.71 | 432 |
| 2023-08-17 | 74.44 | $50.71 | 207 |
| 2023-08-16 | 74.91 | $50.69 | 1526 |
| 2023-08-15 | 75.41 | $50.68 | 1108 |
| 2023-08-14 | 75.95 | $50.66 | 822 |
| 2023-08-11 | 76.54 | $50.63 | 200 |
| 2023-08-10 | 77.16 | $50.62 | 100 |
| 2023-08-09 | 77.88 | $50.60 | 800 |
| 2023-08-08 | 78.63 | $50.57 | 100 |
| 2023-08-07 | 79.50 | $50.60 | 3300 |
| 2023-08-04 | 80.32 | $50.54 | 506 |
| 2023-08-03 | 81.22 | $50.52 | 200 |
| 2023-08-02 | 82.17 | $50.51 | 600 |
| 2023-08-01 | 83.18 | $50.51 | 1400 |
| 2023-07-31 | 84.28 | $50.74 | 1000 |
| 2023-07-28 | 84.35 | $50.72 | 100 |
| 2023-07-27 | 84.45 | $50.69 | 100 |
| 2023-07-26 | 84.56 | $50.64 | 1504 |
| 2023-07-25 | 84.68 | $50.62 | 240 |
| 2023-07-24 | 84.83 | $50.62 | 1110 |
| 2023-07-21 | 84.91 | $50.62 | 7402 |
| 2023-07-20 | 84.99 | $50.58 | 1500 |
| 2023-07-19 | 85.11 | $50.54 | 446 |
| 2023-07-18 | 85.25 | $50.53 | 331 |
| 2023-07-17 | 85.40 | $50.53 | 2100 |
| 2023-07-14 | 85.52 | $50.51 | — |
| 2023-07-13 | 85.66 | $50.50 | 2200 |
| 2023-07-12 | 85.80 | $50.46 | 901 |
| 2023-07-11 | 85.97 | $50.46 | 2200 |
| 2023-07-10 | 86.15 | $50.46 | 13541 |
| 2023-07-07 | 86.30 | $50.46 | 7000 |
| 2023-07-06 | 86.56 | $50.43 | 1340 |
| 2023-07-05 | 86.84 | $50.41 | 1608 |
| 2023-07-03 | 87.15 | $50.39 | 2940 |
| 2023-06-30 | 87.47 | $50.61 | 113 |
| 2023-06-29 | 87.22 | $50.59 | 39523 |
| 2023-06-28 | 86.97 | $50.56 | 4006 |
| 2023-06-27 | 86.70 | $50.54 | — |
| 2023-06-26 | 86.44 | $50.54 | 323 |
| 2023-06-23 | 86.16 | $50.52 | 2600 |
| 2023-06-22 | 85.88 | $50.50 | 501 |
| 2023-06-21 | 85.58 | $50.48 | 900 |
| 2023-06-20 | 85.26 | $50.48 | 3433 |
| 2023-06-16 | 84.93 | $50.46 | — |
| 2023-06-15 | 84.59 | $50.45 | 903 |
| 2023-06-14 | 84.23 | $50.41 | 100 |
| 2023-06-13 | 83.85 | $50.40 | — |
| 2023-06-12 | 83.46 | $50.37 | 800 |
| 2023-06-09 | 83.04 | $50.35 | — |
| 2023-06-08 | 82.61 | $50.35 | 146 |
| 2023-06-07 | 82.15 | $50.32 | 112 |
| 2023-06-06 | 81.67 | $50.31 | — |
| 2023-06-05 | 81.16 | $50.30 | 100 |
| 2023-06-02 | 80.63 | $50.27 | 100 |
| 2023-06-01 | 80.07 | $50.27 | 1905 |
| 2023-05-31 | 79.49 | $50.54 | 200 |
| 2023-05-30 | 78.58 | $50.53 | 1200 |
| 2023-05-26 | 77.62 | $50.51 | 1000 |
| 2023-05-25 | 76.61 | $50.53 | 2630 |
| 2023-05-24 | 75.55 | $50.47 | — |
| 2023-05-23 | 74.43 | $50.46 | 300 |
| 2023-05-22 | 73.26 | $50.44 | — |
| 2023-05-19 | 72.02 | $50.42 | — |
| 2023-05-18 | 70.72 | $50.43 | 115 |
| 2023-05-17 | 69.34 | $50.41 | 200 |
| 2023-05-16 | 67.89 | $50.39 | 300 |
| 2023-05-15 | 66.37 | $50.39 | 200 |
| 2023-05-12 | 64.76 | $50.35 | 1001 |
| 2023-05-11 | 63.07 | $50.37 | 1200 |
| 2023-05-10 | 61.28 | $50.33 | 2043 |
| 2023-05-09 | 59.39 | $50.32 | — |
| 2023-05-08 | 57.41 | $50.29 | — |
| 2023-05-05 | 55.32 | $50.30 | 100 |
| 2023-05-04 | 53.12 | $50.28 | 2000 |
| 2023-05-03 | 50.80 | $50.29 | 1527 |
| 2023-05-02 | 48.36 | $50.24 | — |
| 2023-05-01 | 45.79 | $50.23 | 100 |
| 2023-04-28 | 43.08 | $50.55 | 3000 |
| 2023-04-27 | 40.11 | $50.54 | 213 |
| 2023-04-26 | 36.99 | $50.56 | 300 |
| 2023-04-25 | 33.70 | $50.52 | 200 |
| 2023-04-24 | 30.23 | $50.50 | — |
| 2023-04-21 | 26.58 | $50.47 | — |
| 2023-04-20 | 22.73 | $50.48 | 1000 |
| 2023-04-19 | 18.69 | $50.45 | 100 |
| 2023-04-18 | 14.43 | $50.44 | 500 |
| 2023-04-17 | 9.94 | $50.40 | 100 |
| 2023-04-14 | 5.22 | $50.37 | — |
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