Is American Equity Investment Life Holding Company (AEL) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Equity Investment Life Holding Company (AEL) research center and poll results.
NYSE : AEL
American Equity Investment Life Holding Company
$56.47 USD
$0.31 (0.55%)
- Volume
- 24.22M
- Average Volume
- 1.11M
- Market Capitalization
- $4.49B
- P/E Ratio
- 12.80
- Dividend Yield
- 0.00%
- Price Target
- $45.00
- Year High
- $57.29
- Year Low
- $38.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.37
- Current Ratio
- $43.37
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
55.89
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.44
Average
42.82
Maximum
56.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 55.89 | $56.47 | 24.2M |
| 2024-05-01 | 55.86 | $56.16 | 3.9M |
| 2024-04-30 | 55.86 | $56.11 | 1.6M |
| 2024-04-29 | 55.85 | $56.51 | 555949 |
| 2024-04-26 | 55.83 | $56.31 | 337968 |
| 2024-04-25 | 55.83 | $56.21 | 608221 |
| 2024-04-24 | 55.83 | $55.99 | 493390 |
| 2024-04-23 | 55.83 | $56.25 | 819265 |
| 2024-04-22 | 55.83 | $55.85 | 853096 |
| 2024-04-19 | 55.84 | $55.40 | 880707 |
| 2024-04-18 | 55.88 | $55.14 | 1.0M |
| 2024-04-17 | 55.93 | $55.25 | 896994 |
| 2024-04-16 | 55.97 | $55.14 | 711404 |
| 2024-04-15 | 56.01 | $55.12 | 642387 |
| 2024-04-12 | 56.05 | $55.10 | 1.3M |
| 2024-04-11 | 56.10 | $55.76 | 1.1M |
| 2024-04-10 | 56.11 | $56.17 | 1.2M |
| 2024-04-09 | 56.08 | $56.30 | 437952 |
| 2024-04-08 | 56.05 | $56.23 | 456420 |
| 2024-04-05 | 56.02 | $56.29 | 500530 |
| 2024-04-04 | 55.99 | $56.00 | 388953 |
| 2024-04-03 | 55.97 | $56.12 | 363724 |
| 2024-04-02 | 55.94 | $55.91 | 605289 |
| 2024-04-01 | 55.92 | $56.07 | 368307 |
| 2024-03-28 | 55.89 | $56.22 | 419877 |
| 2024-03-27 | 55.86 | $56.20 | 352910 |
| 2024-03-26 | 55.82 | $56.10 | 376965 |
| 2024-03-25 | 55.79 | $56.13 | 429384 |
| 2024-03-22 | 55.75 | $56.15 | 327290 |
| 2024-03-21 | 55.72 | $56.23 | 792795 |
| 2024-03-20 | 55.68 | $56.17 | 377630 |
| 2024-03-19 | 55.64 | $56.08 | 938585 |
| 2024-03-18 | 55.59 | $55.89 | 815715 |
| 2024-03-15 | 55.56 | $55.95 | 1.7M |
| 2024-03-14 | 55.53 | $55.94 | 481014 |
| 2024-03-13 | 55.51 | $55.99 | 412749 |
| 2024-03-12 | 55.47 | $55.66 | 219285 |
| 2024-03-11 | 55.46 | $55.66 | 268592 |
| 2024-03-08 | 55.46 | $55.59 | 346889 |
| 2024-03-07 | 55.44 | $55.69 | 906405 |
| 2024-03-06 | 55.43 | $55.63 | 468414 |
| 2024-03-05 | 55.42 | $55.51 | 406148 |
| 2024-03-04 | 55.42 | $55.46 | 461416 |
| 2024-03-01 | 55.42 | $55.62 | 231565 |
| 2024-02-29 | 55.40 | $55.54 | 364903 |
| 2024-02-28 | 55.38 | $55.50 | 370790 |
| 2024-02-27 | 55.38 | $55.33 | 229784 |
| 2024-02-26 | 55.39 | $55.44 | 290065 |
| 2024-02-23 | 55.39 | $55.58 | 386344 |
| 2024-02-22 | 55.39 | $55.42 | 343486 |
| 2024-02-21 | 55.39 | $55.24 | 382780 |
| 2024-02-20 | 55.40 | $55.16 | 452147 |
| 2024-02-16 | 55.43 | $55.25 | 618996 |
| 2024-02-15 | 55.45 | $55.38 | 456942 |
| 2024-02-14 | 55.45 | $55.55 | 313787 |
| 2024-02-13 | 55.45 | $55.23 | 684532 |
| 2024-02-12 | 55.45 | $55.48 | 400100 |
| 2024-02-09 | 55.45 | $55.52 | 274193 |
| 2024-02-08 | 55.44 | $55.35 | 278005 |
| 2024-02-07 | 55.45 | $55.40 | 309203 |
| 2024-02-06 | 55.46 | $55.51 | 274202 |
| 2024-02-05 | 55.46 | $55.41 | 352029 |
| 2024-02-02 | 55.45 | $55.45 | 476959 |
| 2024-02-01 | 55.45 | $55.27 | 992096 |
| 2024-01-31 | 55.44 | $55.21 | 471983 |
| 2024-01-30 | 55.44 | $55.39 | 322139 |
| 2024-01-29 | 55.46 | $55.50 | 370242 |
| 2024-01-26 | 55.48 | $55.48 | 754644 |
| 2024-01-25 | 55.50 | $55.52 | 487752 |
| 2024-01-24 | 55.52 | $55.46 | 437094 |
| 2024-01-23 | 55.53 | $55.47 | 617054 |
| 2024-01-22 | 55.55 | $55.75 | 466018 |
| 2024-01-19 | 55.54 | $55.71 | 348954 |
| 2024-01-18 | 55.54 | $55.43 | 379789 |
| 2024-01-17 | 55.55 | $55.38 | 336276 |
| 2024-01-16 | 55.56 | $55.35 | 387488 |
| 2024-01-12 | 55.57 | $55.39 | 263582 |
| 2024-01-11 | 55.58 | $55.40 | 434878 |
| 2024-01-10 | 55.57 | $55.58 | 742800 |
| 2024-01-09 | 55.56 | $55.52 | 306820 |
| 2024-01-08 | 55.55 | $55.49 | 777550 |
| 2024-01-05 | 55.54 | $55.28 | 560598 |
| 2024-01-04 | 55.54 | $55.37 | 670873 |
| 2024-01-03 | 55.54 | $55.20 | 643698 |
| 2024-01-02 | 55.56 | $55.20 | 1.1M |
| 2023-12-29 | 55.58 | $55.80 | 665085 |
| 2023-12-28 | 55.55 | $55.89 | 431024 |
| 2023-12-27 | 55.51 | $55.82 | 896629 |
| 2023-12-26 | 55.46 | $55.83 | 367206 |
| 2023-12-22 | 55.42 | $55.83 | 405224 |
| 2023-12-21 | 55.38 | $55.76 | 511844 |
| 2023-12-20 | 55.34 | $55.52 | 909501 |
| 2023-12-19 | 55.29 | $55.83 | 653578 |
| 2023-12-18 | 55.24 | $55.57 | 446635 |
| 2023-12-15 | 55.20 | $55.48 | 1.1M |
| 2023-12-14 | 55.14 | $55.71 | 849506 |
| 2023-12-13 | 55.07 | $55.47 | 611822 |
| 2023-12-12 | 55.02 | $55.30 | 299432 |
| 2023-12-11 | 54.95 | $55.28 | 475356 |
| 2023-12-08 | 54.88 | $55.38 | 303806 |
| 2023-12-07 | 54.79 | $55.32 | 471915 |
| 2023-12-06 | 54.71 | $55.24 | 559367 |
| 2023-12-05 | 54.64 | $55.38 | 345777 |
| 2023-12-04 | 54.55 | $55.55 | 394022 |
| 2023-12-01 | 54.45 | $55.58 | 370516 |
| 2023-11-30 | 54.35 | $55.16 | 451161 |
| 2023-11-29 | 54.25 | $55.09 | 1.1M |
| 2023-11-28 | 54.14 | $54.96 | 477912 |
| 2023-11-27 | 54.03 | $55.01 | 564392 |
| 2023-11-24 | 53.92 | $55.06 | 286763 |
| 2023-11-22 | 53.83 | $54.86 | 507628 |
| 2023-11-21 | 53.73 | $54.55 | 274358 |
| 2023-11-20 | 53.67 | $54.88 | 526205 |
| 2023-11-17 | 53.58 | $54.70 | 807005 |
| 2023-11-16 | 53.51 | $54.37 | 643983 |
| 2023-11-15 | 53.45 | $54.33 | 797306 |
| 2023-11-14 | 53.41 | $54.41 | 903147 |
| 2023-11-13 | 53.37 | $53.93 | 648983 |
| 2023-11-10 | 53.36 | $53.75 | 529872 |
| 2023-11-09 | 53.33 | $53.75 | 483166 |
| 2023-11-08 | 53.33 | $53.63 | 384857 |
| 2023-11-07 | 53.32 | $53.75 | 444514 |
| 2023-11-06 | 53.30 | $53.63 | 625347 |
| 2023-11-03 | 53.30 | $53.64 | 931253 |
| 2023-11-02 | 53.29 | $53.60 | 752579 |
| 2023-11-01 | 53.29 | $53.06 | 684248 |
| 2023-10-31 | 53.30 | $52.96 | 388868 |
| 2023-10-30 | 53.31 | $52.77 | 658121 |
| 2023-10-27 | 53.34 | $52.77 | 769090 |
| 2023-10-26 | 53.38 | $53.17 | 988075 |
| 2023-10-25 | 53.41 | $52.95 | 694694 |
| 2023-10-24 | 53.45 | $53.33 | 199429 |
| 2023-10-23 | 53.47 | $53.17 | 580224 |
| 2023-10-20 | 53.50 | $53.15 | 523459 |
| 2023-10-19 | 53.54 | $53.24 | 598794 |
| 2023-10-18 | 53.57 | $53.58 | 560495 |
| 2023-10-17 | 53.59 | $53.64 | 403511 |
| 2023-10-16 | 53.61 | $53.59 | 315968 |
| 2023-10-13 | 53.64 | $53.31 | 286162 |
| 2023-10-12 | 53.67 | $53.58 | 360046 |
| 2023-10-11 | 53.69 | $53.59 | 629032 |
| 2023-10-10 | 53.72 | $53.29 | 624617 |
| 2023-10-09 | 53.76 | $53.62 | 267748 |
| 2023-10-06 | 53.77 | $53.52 | 438148 |
| 2023-10-05 | 53.78 | $53.42 | 563268 |
| 2023-10-04 | 53.80 | $53.38 | 757381 |
| 2023-10-03 | 53.82 | $53.17 | 642234 |
| 2023-10-02 | 53.84 | $53.24 | 726180 |
| 2023-09-29 | 53.86 | $53.64 | 454910 |
| 2023-09-28 | 53.86 | $53.85 | 478350 |
| 2023-09-27 | 53.86 | $53.74 | 530919 |
| 2023-09-26 | 53.86 | $53.65 | 756908 |
| 2023-09-25 | 53.86 | $53.85 | 431896 |
| 2023-09-22 | 53.85 | $53.86 | 247948 |
| 2023-09-21 | 53.83 | $53.88 | 570195 |
| 2023-09-20 | 53.80 | $53.99 | 662753 |
| 2023-09-19 | 53.75 | $54.06 | 755962 |
| 2023-09-18 | 53.69 | $54.06 | 464217 |
| 2023-09-15 | 53.63 | $53.97 | 1.9M |
| 2023-09-14 | 53.57 | $54.10 | 887682 |
| 2023-09-13 | 53.52 | $54.12 | 781579 |
| 2023-09-12 | 53.49 | $54.00 | 294850 |
| 2023-09-11 | 53.47 | $53.92 | 290362 |
| 2023-09-08 | 53.45 | $53.70 | 544749 |
| 2023-09-07 | 53.43 | $53.85 | 344504 |
| 2023-09-06 | 53.40 | $53.68 | 285253 |
| 2023-09-05 | 53.37 | $53.57 | 660396 |
| 2023-09-01 | 53.36 | $53.65 | 697531 |
| 2023-08-31 | 53.36 | $53.68 | 727722 |
| 2023-08-30 | 53.35 | $53.92 | 357238 |
| 2023-08-29 | 53.33 | $53.76 | 756701 |
| 2023-08-28 | 53.32 | $53.52 | 315483 |
| 2023-08-25 | 53.33 | $53.64 | 276167 |
| 2023-08-24 | 53.32 | $53.48 | 402345 |
| 2023-08-23 | 53.34 | $53.35 | 292415 |
| 2023-08-22 | 53.36 | $52.89 | 474317 |
| 2023-08-21 | 53.40 | $52.93 | 653208 |
| 2023-08-18 | 53.44 | $52.80 | 571501 |
| 2023-08-17 | 53.50 | $52.80 | 398987 |
| 2023-08-16 | 53.54 | $53.23 | 260051 |
| 2023-08-15 | 53.55 | $53.43 | 286479 |
| 2023-08-14 | 53.56 | $53.54 | 455823 |
| 2023-08-11 | 53.56 | $53.60 | 392990 |
| 2023-08-10 | 53.55 | $53.33 | 501607 |
| 2023-08-09 | 53.55 | $53.29 | 481272 |
| 2023-08-08 | 53.54 | $53.00 | 556514 |
| 2023-08-07 | 53.53 | $53.29 | 455886 |
| 2023-08-04 | 53.51 | $53.70 | 360643 |
| 2023-08-03 | 53.47 | $53.50 | 340508 |
| 2023-08-02 | 53.43 | $53.52 | 387214 |
| 2023-08-01 | 53.40 | $53.53 | 611104 |
| 2023-07-31 | 53.31 | $53.67 | 388638 |
| 2023-07-28 | 53.23 | $53.49 | 430965 |
| 2023-07-27 | 53.17 | $53.89 | 478006 |
| 2023-07-26 | 53.10 | $53.78 | 521794 |
| 2023-07-25 | 53.06 | $53.67 | 466516 |
| 2023-07-24 | 52.63 | $53.75 | 614980 |
| 2023-07-21 | 51.97 | $53.92 | 851037 |
| 2023-07-20 | 51.38 | $53.60 | 482321 |
| 2023-07-19 | 50.78 | $53.57 | 1.0M |
| 2023-07-18 | 50.19 | $53.53 | 1.1M |
| 2023-07-17 | 49.58 | $53.59 | 776832 |
| 2023-07-14 | 49.02 | $53.38 | 865145 |
| 2023-07-13 | 48.44 | $53.34 | 919582 |
| 2023-07-12 | 47.90 | $53.00 | 743066 |
| 2023-07-11 | 47.37 | $52.91 | 758250 |
| 2023-07-10 | 46.85 | $52.91 | 1.0M |
| 2023-07-07 | 46.32 | $52.89 | 1.4M |
| 2023-07-06 | 45.82 | $52.72 | 1.3M |
| 2023-07-05 | 45.28 | $52.77 | 2.9M |
| 2023-07-03 | 44.67 | $51.75 | 573962 |
| 2023-06-30 | 44.12 | $52.11 | 1.1M |
| 2023-06-29 | 43.50 | $52.31 | 1.2M |
| 2023-06-28 | 42.86 | $52.55 | 2.1M |
| 2023-06-27 | 42.24 | $52.86 | 4.8M |
| 2023-06-26 | 41.60 | $45.10 | 1.7M |
| 2023-06-23 | 41.34 | $40.67 | 1.5M |
| 2023-06-22 | 41.29 | $42.00 | 489338 |
| 2023-06-21 | 41.20 | $41.64 | 591241 |
| 2023-06-20 | 41.10 | $41.68 | 659268 |
| 2023-06-16 | 40.95 | $41.44 | 3.3M |
| 2023-06-15 | 40.84 | $42.36 | 713635 |
| 2023-06-14 | 40.65 | $41.81 | 689377 |
| 2023-06-13 | 40.50 | $42.57 | 530747 |
| 2023-06-12 | 40.30 | $42.36 | 450074 |
| 2023-06-09 | 40.13 | $42.45 | 374096 |
| 2023-06-08 | 39.97 | $42.39 | 366517 |
| 2023-06-07 | 39.82 | $42.76 | 486958 |
| 2023-06-06 | 39.71 | $41.92 | 537550 |
| 2023-06-05 | 39.60 | $40.75 | 556383 |
| 2023-06-02 | 39.50 | $40.69 | 617589 |
| 2023-06-01 | 39.37 | $39.65 | 439323 |
| 2023-05-31 | 39.32 | $39.45 | 803643 |
| 2023-05-30 | 39.28 | $40.30 | 394080 |
| 2023-05-26 | 39.20 | $40.09 | 327313 |
| 2023-05-25 | 39.12 | $39.81 | 541036 |
| 2023-05-24 | 39.04 | $39.73 | 448566 |
| 2023-05-23 | 38.91 | $40.21 | 457971 |
| 2023-05-22 | 38.75 | $39.53 | 841390 |
| 2023-05-19 | 38.64 | $38.75 | 620356 |
| 2023-05-18 | 38.56 | $39.13 | 550314 |
| 2023-05-17 | 38.50 | $38.74 | 683045 |
| 2023-05-16 | 38.48 | $38.63 | 404537 |
| 2023-05-15 | 38.44 | $38.63 | 586185 |
| 2023-05-12 | 38.37 | $38.89 | 489192 |
| 2023-05-11 | 38.28 | $39.28 | 487139 |
| 2023-05-10 | 38.15 | $39.49 | 706268 |
| 2023-05-09 | 38.01 | $40.45 | 465643 |
| 2023-05-08 | 37.85 | $39.88 | 506858 |
| 2023-05-05 | 37.71 | $38.75 | 516790 |
| 2023-05-04 | 37.61 | $37.96 | 627350 |
| 2023-05-03 | 37.54 | $38.61 | 486690 |
| 2023-05-02 | 37.39 | $38.76 | 486724 |
| 2023-05-01 | 37.27 | $38.66 | 534897 |
| 2023-04-28 | 37.17 | $38.54 | 380682 |
| 2023-04-27 | 37.04 | $38.11 | 368033 |
| 2023-04-26 | 36.96 | $37.16 | 390469 |
| 2023-04-25 | 36.89 | $37.13 | 503412 |
| 2023-04-24 | 36.88 | $37.34 | 312841 |
| 2023-04-21 | 36.78 | $37.15 | 450355 |
| 2023-04-20 | 36.67 | $37.89 | 524918 |
| 2023-04-19 | 36.54 | $38.34 | 451226 |
| 2023-04-18 | 36.38 | $37.79 | 520395 |
| 2023-04-17 | 36.19 | $37.24 | 324071 |
| 2023-04-14 | 35.99 | $36.98 | 319805 |
| 2023-04-13 | 35.83 | $36.85 | 331021 |
| 2023-04-12 | 35.65 | $36.63 | 446960 |
| 2023-04-11 | 35.50 | $37.17 | 444327 |
| 2023-04-10 | 35.29 | $37.15 | 562103 |
| 2023-04-06 | 35.31 | $36.80 | 373836 |
| 2023-04-05 | 35.43 | $36.44 | 612854 |
| 2023-04-04 | 35.66 | $35.69 | 468786 |
| 2023-04-03 | 35.91 | $36.42 | 425010 |
| 2023-03-31 | 36.16 | $36.49 | 598165 |
| 2023-03-30 | 36.45 | $36.09 | 353807 |
| 2023-03-29 | 36.74 | $36.38 | 524121 |
| 2023-03-28 | 37.00 | $35.90 | 492144 |
| 2023-03-27 | 37.28 | $36.81 | 782089 |
| 2023-03-24 | 37.52 | $35.32 | 741880 |
| 2023-03-23 | 37.83 | $34.98 | 745010 |
| 2023-03-22 | 38.16 | $35.39 | 1.2M |
| 2023-03-21 | 38.44 | $35.16 | 769751 |
| 2023-03-20 | 38.63 | $33.99 | 1.6M |
| 2023-03-17 | 39.18 | $33.12 | 2.1M |
| 2023-03-16 | 39.89 | $33.88 | 991204 |
| 2023-03-15 | 40.57 | $33.09 | 1.2M |
| 2023-03-14 | 41.30 | $33.66 | 1.2M |
| 2023-03-13 | 41.99 | $33.09 | 1.5M |
| 2023-03-10 | 42.70 | $37.53 | 958870 |
| 2023-03-09 | 43.17 | $39.19 | 549955 |
| 2023-03-08 | 43.59 | $40.94 | 685080 |
| 2023-03-07 | 43.93 | $40.85 | 469479 |
| 2023-03-06 | 44.24 | $41.43 | 625403 |
| 2023-03-03 | 44.57 | $42.26 | 562609 |
| 2023-03-02 | 44.81 | $41.74 | 766249 |
| 2023-03-01 | 45.11 | $41.61 | 653160 |
| 2023-02-28 | 45.42 | $41.65 | 776454 |
| 2023-02-27 | 45.69 | $41.61 | 652616 |
| 2023-02-24 | 45.98 | $41.52 | 430038 |
| 2023-02-23 | 46.22 | $41.49 | 624889 |
| 2023-02-22 | 46.46 | $40.97 | 1.2M |
| 2023-02-21 | 46.71 | $39.00 | 1.6M |
| 2023-02-17 | 47.07 | $44.99 | 1.2M |
| 2023-02-16 | 47.10 | $47.25 | 699965 |
| 2023-02-15 | 46.97 | $47.57 | 542809 |
| 2023-02-14 | 46.84 | $47.56 | 426214 |
| 2023-02-13 | 46.77 | $47.54 | 547692 |
| 2023-02-10 | 46.73 | $47.30 | 357231 |
| 2023-02-09 | 46.69 | $46.96 | 304145 |
| 2023-02-08 | 46.66 | $47.57 | 296759 |
| 2023-02-07 | 46.60 | $47.64 | 481091 |
| 2023-02-06 | 46.53 | $47.20 | 405984 |
| 2023-02-03 | 46.49 | $47.87 | 538597 |
| 2023-02-02 | 46.41 | $47.22 | 635276 |
| 2023-02-01 | 46.38 | $47.74 | 690794 |
| 2023-01-31 | 46.29 | $47.65 | 614776 |
| 2023-01-30 | 46.19 | $47.12 | 849123 |
| 2023-01-27 | 46.14 | $47.42 | 576597 |
| 2023-01-26 | 46.04 | $46.35 | 270423 |
| 2023-01-25 | 46.03 | $46.25 | 519687 |
| 2023-01-24 | 46.02 | $46.02 | 218854 |
| 2023-01-23 | 46.01 | $46.09 | 385865 |
| 2023-01-20 | 45.97 | $45.76 | 361351 |
| 2023-01-19 | 45.84 | $44.59 | 486899 |
| 2023-01-18 | 45.62 | $45.02 | 570896 |
| 2023-01-17 | 45.33 | $46.13 | 772010 |
| 2023-01-13 | 44.99 | $46.67 | 511826 |
| 2023-01-12 | 44.66 | $46.44 | 788768 |
| 2023-01-11 | 44.33 | $46.44 | 399767 |
| 2023-01-10 | 44.04 | $46.31 | 513858 |
| 2023-01-09 | 43.73 | $46.26 | 685247 |
| 2023-01-06 | 43.42 | $46.39 | 306103 |
| 2023-01-05 | 43.05 | $46.39 | 346715 |
| 2023-01-04 | 42.76 | $46.64 | 401180 |
| 2023-01-03 | 42.44 | $45.95 | 578400 |
| 2022-12-30 | 42.27 | $45.62 | 491335 |
| 2022-12-29 | 42.06 | $46.08 | 473856 |
| 2022-12-28 | 41.78 | $45.40 | 472131 |
| 2022-12-27 | 41.50 | $46.15 | 412955 |
| 2022-12-23 | 41.14 | $46.00 | 866671 |
| 2022-12-22 | 40.78 | $45.79 | 1.2M |
| 2022-12-21 | 40.46 | $45.37 | 1.8M |
| 2022-12-20 | 40.17 | $43.12 | 762204 |
| 2022-12-19 | 39.98 | $40.30 | 679662 |
| 2022-12-16 | 39.86 | $39.13 | 2.6M |
| 2022-12-15 | 39.76 | $39.41 | 664063 |
| 2022-12-14 | 39.64 | $39.94 | 1.1M |
| 2022-12-13 | 39.49 | $39.96 | 787916 |
| 2022-12-12 | 39.28 | $40.64 | 787180 |
| 2022-12-09 | 39.07 | $39.96 | 642983 |
| 2022-12-08 | 38.81 | $40.13 | 1.1M |
| 2022-12-07 | 38.52 | $39.00 | 864407 |
| 2022-12-06 | 38.22 | $40.62 | 749463 |
| 2022-12-05 | 38.29 | $40.29 | 764674 |
| 2022-12-02 | 38.35 | $42.42 | 922955 |
| 2022-12-01 | 38.20 | $41.46 | 484629 |
| 2022-11-30 | 38.20 | $40.51 | 838564 |
| 2022-11-29 | 38.30 | $39.72 | 416976 |
| 2022-11-28 | 38.47 | $38.99 | 714247 |
| 2022-11-25 | 38.65 | $38.92 | 203025 |
| 2022-11-23 | 38.77 | $39.39 | 258155 |
| 2022-11-22 | 38.87 | $39.53 | 344700 |
| 2022-11-21 | 38.92 | $39.18 | 370899 |
| 2022-11-18 | 38.99 | $37.90 | 442369 |
| 2022-11-17 | 39.11 | $37.16 | 364581 |
| 2022-11-16 | 39.22 | $37.05 | 545849 |
| 2022-11-15 | 39.40 | $36.89 | 464316 |
| 2022-11-14 | 39.60 | $35.88 | 615996 |
| 2022-11-11 | 39.82 | $36.38 | 767764 |
| 2022-11-10 | 39.96 | $34.75 | 750609 |
| 2022-11-09 | 40.23 | $34.33 | 1.5M |
| 2022-11-08 | 40.45 | $32.99 | 5.1M |
| 2022-11-07 | 40.75 | $42.00 | 800380 |
| 2022-11-04 | 40.61 | $41.58 | 571065 |
| 2022-11-03 | 40.48 | $39.37 | 555353 |
| 2022-11-02 | 40.48 | $41.48 | 474715 |
| 2022-11-01 | 40.39 | $42.51 | 395453 |
| 2022-10-31 | 40.29 | $43.08 | 341380 |
| 2022-10-28 | 40.03 | $42.72 | 253846 |
| 2022-10-27 | 39.76 | $41.28 | 256255 |
| 2022-10-26 | 39.53 | $41.24 | 362787 |
| 2022-10-25 | 39.37 | $40.63 | 351294 |
| 2022-10-24 | 39.17 | $40.57 | 442393 |
| 2022-10-21 | 38.92 | $40.26 | 601588 |
| 2022-10-20 | 38.71 | $39.48 | 310498 |
| 2022-10-19 | 38.61 | $40.53 | 233999 |
| 2022-10-18 | 38.47 | $40.87 | 340375 |
| 2022-10-17 | 38.32 | $40.30 | 278552 |
| 2022-10-14 | 38.24 | $39.15 | 408220 |
| 2022-10-13 | 38.16 | $40.24 | 454855 |
| 2022-10-12 | 38.01 | $38.75 | 209023 |
| 2022-10-11 | 37.93 | $39.04 | 402188 |
| 2022-10-10 | 37.84 | $39.07 | 194000 |
| 2022-10-07 | 37.84 | $38.99 | 327966 |
| 2022-10-06 | 37.77 | $39.41 | 190372 |
| 2022-10-05 | 37.65 | $39.72 | 308599 |
| 2022-10-04 | 37.50 | $40.40 | 431118 |
| 2022-10-03 | 37.31 | $37.89 | 372077 |
| 2022-09-30 | 37.31 | $37.29 | 517034 |
| 2022-09-29 | 37.33 | $36.85 | 467988 |
| 2022-09-28 | 37.39 | $38.00 | 650549 |
| 2022-09-27 | 37.35 | $36.58 | 744992 |
| 2022-09-26 | 37.38 | $35.63 | 528105 |
| 2022-09-23 | 37.48 | $36.10 | 358421 |
| 2022-09-22 | 37.63 | $37.37 | 409141 |
| 2022-09-21 | 37.71 | $37.68 | 415103 |
| 2022-09-20 | 37.75 | $37.98 | 433114 |
| 2022-09-19 | 37.81 | $38.70 | 477682 |
| 2022-09-16 | 37.86 | $37.50 | 3.1M |
| 2022-09-15 | 38.00 | $37.28 | 475363 |
| 2022-09-14 | 38.14 | $37.18 | 775324 |
| 2022-09-13 | 38.30 | $37.18 | 641960 |
| 2022-09-12 | 38.52 | $39.01 | 650398 |
| 2022-09-09 | 38.69 | $37.64 | 612198 |
| 2022-09-08 | 38.94 | $37.10 | 687986 |
| 2022-09-07 | 39.19 | $36.70 | 707504 |
| 2022-09-06 | 39.40 | $36.50 | 843282 |
| 2022-09-02 | 39.39 | $38.01 | 628732 |
| 2022-09-01 | 39.29 | $37.68 | 546215 |
| 2022-08-31 | 39.20 | $38.00 | 578535 |
| 2022-08-30 | 39.16 | $37.09 | 300310 |
| 2022-08-29 | 39.16 | $37.24 | 292690 |
| 2022-08-26 | 39.17 | $37.61 | 424212 |
| 2022-08-25 | 39.17 | $39.15 | 266559 |
| 2022-08-24 | 39.05 | $38.89 | 373337 |
| 2022-08-23 | 38.96 | $38.50 | 325535 |
| 2022-08-22 | 38.85 | $39.16 | 318185 |
| 2022-08-19 | 38.71 | $39.80 | 363968 |
| 2022-08-18 | 38.50 | $40.28 | 369566 |
| 2022-08-17 | 38.29 | $40.00 | 287766 |
| 2022-08-16 | 38.11 | $40.54 | 619370 |
| 2022-08-15 | 37.90 | $41.54 | 375050 |
| 2022-08-12 | 37.55 | $42.29 | 477814 |
| 2022-08-11 | 37.15 | $42.64 | 699898 |
| 2022-08-10 | 36.71 | $42.11 | 656406 |
| 2022-08-09 | 36.31 | $40.93 | 1.2M |
| 2022-08-08 | 36.07 | $36.24 | 245895 |
| 2022-08-05 | 36.06 | $36.12 | 303439 |
| 2022-08-04 | 36.09 | $35.95 | 486677 |
| 2022-08-03 | 36.14 | $37.20 | 292977 |
| 2022-08-02 | 36.08 | $36.95 | 260063 |
| 2022-08-01 | 36.08 | $37.48 | 301041 |
| 2022-07-29 | 36.07 | $37.56 | 377115 |
| 2022-07-28 | 36.02 | $36.91 | 390346 |
| 2022-07-27 | 35.99 | $37.03 | 320965 |
| 2022-07-26 | 36.04 | $36.21 | 285162 |
| 2022-07-25 | 36.13 | $36.47 | 333910 |
| 2022-07-22 | 36.18 | $35.58 | 441396 |
| 2022-07-21 | 36.23 | $36.11 | 425529 |
| 2022-07-20 | 36.28 | $36.36 | 448627 |
| 2022-07-19 | 36.32 | $36.25 | 458269 |
| 2022-07-18 | 36.27 | $34.59 | 458934 |
| 2022-07-15 | 36.29 | $34.40 | 587395 |
| 2022-07-14 | 36.47 | $33.83 | 703199 |
| 2022-07-13 | 36.67 | $34.03 | 788801 |
| 2022-07-12 | 36.82 | $36.09 | 545328 |
| 2022-07-11 | 36.96 | $36.17 | 636459 |
| 2022-07-08 | 37.18 | $36.59 | 449282 |
| 2022-07-07 | 37.37 | $37.01 | 350187 |
| 2022-07-06 | 37.63 | $35.97 | 491178 |
| 2022-07-05 | 37.90 | $36.92 | 568211 |
| 2022-07-01 | 38.06 | $37.36 | 465828 |
| 2022-06-30 | 38.22 | $36.57 | 1.1M |
| 2022-06-29 | 38.43 | $36.30 | 816911 |
| 2022-06-28 | 38.63 | $38.03 | 451746 |
| 2022-06-27 | 38.79 | $37.91 | 372582 |
| 2022-06-24 | 38.92 | $37.55 | 1.3M |
| 2022-06-23 | 39.03 | $36.53 | 639882 |
| 2022-06-22 | 39.14 | $37.10 | 490228 |
| 2022-06-21 | 39.22 | $37.11 | 452168 |
| 2022-06-17 | 39.24 | $35.28 | 2.3M |
| 2022-06-16 | 39.32 | $35.13 | 803594 |
| 2022-06-15 | 39.42 | $38.00 | 679193 |
| 2022-06-14 | 39.38 | $37.71 | 392375 |
| 2022-06-13 | 39.26 | $37.01 | 544247 |
| 2022-06-10 | 39.11 | $38.88 | 548593 |
| 2022-06-09 | 38.85 | $40.60 | 403290 |
| 2022-06-08 | 38.52 | $40.52 | 468974 |
| 2022-06-07 | 38.26 | $42.09 | 410662 |
| 2022-06-06 | 37.90 | $41.47 | 491098 |
| 2022-06-03 | 37.61 | $40.09 | 517668 |
| 2022-06-02 | 37.46 | $40.58 | 452918 |
| 2022-06-01 | 37.33 | $40.68 | 501056 |
| 2022-05-31 | 37.14 | $40.26 | 834495 |
| 2022-05-27 | 37.01 | $41.35 | 447161 |
| 2022-05-26 | 36.83 | $40.40 | 515341 |
| 2022-05-25 | 36.78 | $39.83 | 559647 |
| 2022-05-24 | 36.71 | $38.77 | 839745 |
| 2022-05-23 | 36.66 | $38.54 | 674812 |
| 2022-05-20 | 36.68 | $37.61 | 655987 |
| 2022-05-19 | 36.74 | $36.97 | 594699 |
| 2022-05-18 | 36.90 | $36.98 | 687144 |
| 2022-05-17 | 37.08 | $37.31 | 448979 |
| 2022-05-16 | 37.25 | $35.16 | 482395 |
| 2022-05-13 | 37.44 | $34.02 | 456139 |
| 2022-05-12 | 37.70 | $33.67 | 807545 |
| 2022-05-11 | 37.95 | $34.12 | 501282 |
| 2022-05-10 | 38.14 | $35.32 | 586576 |
| 2022-05-09 | 38.26 | $34.84 | 505146 |
| 2022-05-06 | 38.39 | $35.62 | 562663 |
| 2022-05-05 | 38.46 | $37.10 | 802376 |
| 2022-05-04 | 38.49 | $38.06 | 432612 |
| 2022-05-03 | 38.52 | $36.96 | 644950 |
| 2022-05-02 | 38.61 | $37.62 | 430155 |
| 2022-04-29 | 38.71 | $37.72 | 530027 |
| 2022-04-28 | 38.82 | $39.45 | 472179 |
| 2022-04-27 | 38.81 | $38.31 | 461573 |
| 2022-04-26 | 38.92 | $37.84 | 494531 |
| 2022-04-25 | 39.07 | $38.89 | 577205 |
| 2022-04-22 | 39.16 | $38.88 | 320906 |
| 2022-04-21 | 39.22 | $40.16 | 316014 |
| 2022-04-20 | 39.22 | $40.60 | 342685 |
| 2022-04-19 | 39.23 | $40.58 | 380890 |
| 2022-04-18 | 39.18 | $39.11 | 327140 |
| 2022-04-14 | 39.21 | $39.14 | 369440 |
| 2022-04-13 | 39.25 | $38.73 | 411770 |
| 2022-04-12 | 39.32 | $37.84 | 513049 |
| 2022-04-11 | 39.34 | $37.81 | 436427 |
| 2022-04-08 | 39.36 | $37.40 | 441502 |
| 2022-04-07 | 39.41 | $37.04 | 755543 |
| 2022-04-06 | 39.48 | $37.58 | 877137 |
| 2022-04-05 | 39.51 | $38.68 | 548464 |
| 2022-04-04 | 39.45 | $38.78 | 505798 |
| 2022-04-01 | 39.27 | $39.61 | 785670 |
| 2022-03-31 | 39.11 | $39.91 | 844195 |
| 2022-03-30 | 39.04 | $39.38 | 1.0M |
| 2022-03-29 | 38.95 | $40.43 | 855329 |
| 2022-03-28 | 38.72 | $40.77 | 647877 |
| 2022-03-25 | 38.57 | $40.71 | 327592 |
| 2022-03-24 | 38.45 | $40.04 | 301907 |
| 2022-03-23 | 38.31 | $40.27 | 443155 |
| 2022-03-22 | 38.14 | $40.85 | 665318 |
| 2022-03-21 | 37.97 | $39.55 | 567473 |
| 2022-03-18 | 37.89 | $39.75 | 992900 |
| 2022-03-17 | 38.01 | $39.90 | 514423 |
| 2022-03-16 | 38.16 | $40.09 | 750176 |
| 2022-03-15 | 38.31 | $38.20 | 501283 |
| 2022-03-14 | 38.52 | $38.32 | 536387 |
| 2022-03-11 | 38.73 | $38.34 | 455006 |
| 2022-03-10 | 38.97 | $38.52 | 453082 |
| 2022-03-09 | 39.20 | $38.16 | 555610 |
| 2022-03-08 | 39.44 | $37.37 | 717208 |
| 2022-03-07 | 39.68 | $35.24 | 627784 |
| 2022-03-04 | 40.02 | $36.46 | 488426 |
| 2022-03-03 | 40.24 | $38.41 | 509580 |
| 2022-03-02 | 40.37 | $37.55 | 725084 |
| 2022-03-01 | 40.56 | $35.98 | 975302 |
| 2022-02-28 | 40.82 | $37.69 | 664027 |
| 2022-02-25 | 40.92 | $38.21 | 524957 |
| 2022-02-24 | 41.00 | $37.32 | 726466 |
| 2022-02-23 | 41.17 | $36.87 | 553046 |
| 2022-02-22 | 41.35 | $37.42 | 825283 |
| 2022-02-18 | 41.52 | $38.02 | 850825 |
| 2022-02-17 | 41.63 | $42.15 | 348198 |
| 2022-02-16 | 41.59 | $42.97 | 224335 |
| 2022-02-15 | 41.54 | $43.00 | 438717 |
| 2022-02-14 | 41.51 | $42.35 | 523508 |
| 2022-02-11 | 41.58 | $42.59 | 630276 |
| 2022-02-10 | 41.60 | $43.12 | 539149 |
| 2022-02-09 | 41.59 | $43.04 | 408092 |
| 2022-02-08 | 41.59 | $43.08 | 473228 |
| 2022-02-07 | 41.54 | $42.10 | 456815 |
| 2022-02-04 | 41.50 | $42.13 | 445091 |
| 2022-02-03 | 41.44 | $40.79 | 529606 |
| 2022-02-02 | 41.42 | $41.02 | 520427 |
| 2022-02-01 | 41.40 | $41.34 | 514030 |
| 2022-01-31 | 41.33 | $41.14 | 599107 |
| 2022-01-28 | 41.22 | $39.69 | 816053 |
| 2022-01-27 | 41.19 | $39.89 | 526890 |
| 2022-01-26 | 41.14 | $40.64 | 625464 |
| 2022-01-25 | 41.05 | $40.52 | 597172 |
| 2022-01-24 | 40.98 | $40.72 | 960501 |
| 2022-01-21 | 40.87 | $40.34 | 587848 |
| 2022-01-20 | 40.77 | $41.33 | 442620 |
| 2022-01-19 | 40.61 | $41.91 | 435990 |
| 2022-01-18 | 40.31 | $42.49 | 518607 |
| 2022-01-14 | 40.03 | $43.72 | 497637 |
| 2022-01-13 | 39.69 | $42.98 | 411780 |
| 2022-01-12 | 39.40 | $43.01 | 523443 |
| 2022-01-11 | 39.08 | $43.04 | 673127 |
| 2022-01-10 | 38.73 | $42.00 | 583848 |
| 2022-01-07 | 38.47 | $41.21 | 462811 |
| 2022-01-06 | 38.23 | $40.93 | 370524 |
| 2022-01-05 | 37.97 | $40.54 | 712461 |
| 2022-01-04 | 37.74 | $40.51 | 661686 |
| 2022-01-03 | 37.49 | $40.05 | 394321 |
| 2021-12-31 | 37.20 | $38.92 | 216736 |
| 2021-12-30 | 37.02 | $38.95 | 198038 |
| 2021-12-29 | 36.77 | $38.98 | 121997 |
| 2021-12-28 | 36.50 | $38.82 | 207319 |
| 2021-12-27 | 36.26 | $39.17 | 215475 |
| 2021-12-23 | 36.04 | $38.56 | 159469 |
| 2021-12-22 | 35.93 | $38.30 | 274790 |
| 2021-12-21 | 35.85 | $38.19 | 323360 |
| 2021-12-20 | 35.77 | $35.91 | 347719 |
| 2021-12-17 | 35.72 | $36.85 | 1.0M |
| 2021-12-16 | 35.66 | $36.93 | 422809 |
| 2021-12-15 | 35.64 | $37.17 | 299308 |
| 2021-12-14 | 35.61 | $36.57 | 473718 |
| 2021-12-13 | 35.65 | $36.11 | 277350 |
| 2021-12-10 | 35.70 | $36.79 | 411249 |
| 2021-12-09 | 35.75 | $36.33 | 259757 |
| 2021-12-08 | 35.76 | $35.79 | 232916 |
| 2021-12-07 | 35.72 | $35.88 | 477942 |
| 2021-12-06 | 35.65 | $35.57 | 279846 |
| 2021-12-03 | 35.59 | $34.25 | 596827 |
| 2021-12-02 | 35.57 | $35.28 | 280133 |
| 2021-12-01 | 35.52 | $33.99 | 448001 |
| 2021-11-30 | 35.51 | $33.63 | 796382 |
| 2021-11-29 | 35.51 | $33.98 | 345658 |
| 2021-11-26 | 35.40 | $34.65 | 300600 |
| 2021-11-24 | 35.32 | $36.38 | 207638 |
| 2021-11-23 | 35.12 | $36.66 | 259812 |
| 2021-11-22 | 34.97 | $36.68 | 403176 |
| 2021-11-19 | 34.84 | $34.98 | 248642 |
| 2021-11-18 | 34.78 | $35.58 | 510078 |
| 2021-11-17 | 34.69 | $36.58 | 537581 |
| 2021-11-16 | 34.52 | $36.50 | 389871 |
| 2021-11-15 | 34.36 | $37.31 | 354706 |
| 2021-11-12 | 34.10 | $37.27 | 779518 |
| 2021-11-11 | 33.84 | $37.68 | 466822 |
| 2021-11-10 | 33.57 | $36.46 | 502012 |
| 2021-11-09 | 33.34 | $35.05 | 371447 |
| 2021-11-08 | 33.16 | $34.43 | 240525 |
| 2021-11-05 | 33.00 | $34.55 | 381065 |
| 2021-11-04 | 32.85 | $33.69 | 234663 |
| 2021-11-03 | 32.72 | $34.26 | 218606 |
| 2021-11-02 | 32.54 | $33.92 | 177199 |
| 2021-11-01 | 32.39 | $33.55 | 278514 |
| 2021-10-29 | 32.22 | $31.87 | 241729 |
| 2021-10-28 | 32.13 | $32.90 | 227905 |
| 2021-10-27 | 31.96 | $32.51 | 176470 |
| 2021-10-26 | 31.82 | $33.70 | 188960 |
| 2021-10-25 | 31.59 | $34.00 | 153598 |
| 2021-10-22 | 31.39 | $33.86 | 186361 |
| 2021-10-21 | 31.16 | $33.72 | 237000 |
| 2021-10-20 | 30.91 | $33.20 | 257296 |
| 2021-10-19 | 30.64 | $33.18 | 379095 |
| 2021-10-18 | 30.36 | $32.29 | 228607 |
| 2021-10-15 | 30.12 | $31.98 | 282239 |
| 2021-10-14 | 30.00 | $32.23 | 176261 |
| 2021-10-13 | 29.83 | $31.83 | 169398 |
| 2021-10-12 | 29.69 | $31.44 | 141744 |
| 2021-10-11 | 29.60 | $31.35 | 157511 |
| 2021-10-08 | 29.55 | $31.52 | 245049 |
| 2021-10-07 | 29.47 | $31.11 | 226288 |
| 2021-10-06 | 29.44 | $30.71 | 201191 |
| 2021-10-05 | 29.44 | $30.82 | 363014 |
| 2021-10-04 | 29.51 | $30.08 | 221310 |
| 2021-10-01 | 29.63 | $30.10 | 291712 |
| 2021-09-30 | 29.74 | $29.57 | 292309 |
| 2021-09-29 | 29.88 | $29.66 | 227636 |
| 2021-09-28 | 29.98 | $29.22 | 298014 |
| 2021-09-27 | 30.11 | $30.00 | 287247 |
| 2021-09-24 | 30.19 | $29.22 | 352356 |
| 2021-09-23 | 30.30 | $28.72 | 273976 |
| 2021-09-22 | 30.48 | $27.69 | 280574 |
| 2021-09-21 | 30.72 | $27.72 | 824051 |
| 2021-09-20 | 30.94 | $27.36 | 585669 |
| 2021-09-17 | 31.20 | $29.56 | 2.5M |
| 2021-09-16 | 31.31 | $28.84 | 380671 |
| 2021-09-15 | 31.48 | $29.15 | 423452 |
| 2021-09-14 | 31.63 | $29.51 | 341356 |
| 2021-09-13 | 31.78 | $30.34 | 387930 |
| 2021-09-10 | 31.92 | $29.94 | 293908 |
| 2021-09-09 | 32.09 | $30.52 | 341847 |
| 2021-09-08 | 32.23 | $30.71 | 319698 |
| 2021-09-07 | 32.36 | $32.35 | 445524 |
| 2021-09-03 | 32.40 | $32.35 | 430060 |
| 2021-09-02 | 32.43 | $32.28 | 215193 |
| 2021-09-01 | 32.39 | $32.43 | 323552 |
| 2021-08-31 | 32.34 | $31.69 | 343602 |
| 2021-08-30 | 32.38 | $31.81 | 338364 |
| 2021-08-27 | 32.39 | $31.62 | 273315 |
| 2021-08-26 | 32.41 | $31.48 | 198398 |
| 2021-08-25 | 32.45 | $32.21 | 225779 |
| 2021-08-24 | 32.44 | $32.43 | 188604 |
| 2021-08-23 | 32.41 | $32.28 | 266751 |
| 2021-08-20 | 32.39 | $32.51 | 287415 |
| 2021-08-19 | 32.36 | $31.79 | 311472 |
| 2021-08-18 | 32.32 | $32.11 | 223256 |
| 2021-08-17 | 32.30 | $32.17 | 215350 |
| 2021-08-16 | 32.24 | $32.52 | 198627 |
| 2021-08-13 | 32.11 | $33.19 | 150350 |
| 2021-08-12 | 32.00 | $33.31 | 324055 |
| 2021-08-11 | 31.90 | $33.27 | 296691 |
| 2021-08-10 | 31.78 | $33.41 | 261822 |
| 2021-08-09 | 31.66 | $33.23 | 266301 |
| 2021-08-06 | 31.57 | $32.79 | 384615 |
| 2021-08-05 | 31.48 | $31.49 | 376060 |
| 2021-08-04 | 31.42 | $31.52 | 181728 |
| 2021-08-03 | 31.39 | $32.50 | 576335 |
| 2021-08-02 | 31.31 | $31.89 | 247820 |
| 2021-07-30 | 31.30 | $32.09 | 234754 |
| 2021-07-29 | 31.31 | $32.27 | 254613 |
| 2021-07-28 | 31.31 | $32.04 | 309879 |
| 2021-07-27 | 31.35 | $31.78 | 194953 |
| 2021-07-26 | 31.39 | $31.97 | 235129 |
| 2021-07-23 | 31.47 | $31.80 | 240402 |
| 2021-07-22 | 31.51 | $31.00 | 305016 |
| 2021-07-21 | 31.56 | $31.73 | 410897 |
| 2021-07-20 | 31.58 | $30.90 | 630910 |
| 2021-07-19 | 31.63 | $30.09 | 637775 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
56.00
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.74
Average
42.82
Maximum
56.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 56.00 | $56.47 | 24.2M |
| 2024-05-01 | 55.95 | $56.16 | 3.9M |
| 2024-04-30 | 55.93 | $56.11 | 1.6M |
| 2024-04-29 | 55.91 | $56.51 | 555949 |
| 2024-04-26 | 55.85 | $56.31 | 337968 |
| 2024-04-25 | 55.80 | $56.21 | 608221 |
| 2024-04-24 | 55.76 | $55.99 | 493390 |
| 2024-04-23 | 55.73 | $56.25 | 819265 |
| 2024-04-22 | 55.68 | $55.85 | 853096 |
| 2024-04-19 | 55.66 | $55.40 | 880707 |
| 2024-04-18 | 55.69 | $55.14 | 1.0M |
| 2024-04-17 | 55.74 | $55.25 | 896994 |
| 2024-04-16 | 55.79 | $55.14 | 711404 |
| 2024-04-15 | 55.86 | $55.12 | 642387 |
| 2024-04-12 | 55.94 | $55.10 | 1.3M |
| 2024-04-11 | 56.03 | $55.76 | 1.1M |
| 2024-04-10 | 56.06 | $56.17 | 1.2M |
| 2024-04-09 | 56.05 | $56.30 | 437952 |
| 2024-04-08 | 56.02 | $56.23 | 456420 |
| 2024-04-05 | 56.00 | $56.29 | 500530 |
| 2024-04-04 | 55.97 | $56.00 | 388953 |
| 2024-04-03 | 55.96 | $56.12 | 363724 |
| 2024-04-02 | 55.95 | $55.91 | 605289 |
| 2024-04-01 | 55.95 | $56.07 | 368307 |
| 2024-03-28 | 55.94 | $56.22 | 419877 |
| 2024-03-27 | 55.91 | $56.20 | 352910 |
| 2024-03-26 | 55.88 | $56.10 | 376965 |
| 2024-03-25 | 55.86 | $56.13 | 429384 |
| 2024-03-22 | 55.83 | $56.15 | 327290 |
| 2024-03-21 | 55.79 | $56.23 | 792795 |
| 2024-03-20 | 55.75 | $56.17 | 377630 |
| 2024-03-19 | 55.70 | $56.08 | 938585 |
| 2024-03-18 | 55.66 | $55.89 | 815715 |
| 2024-03-15 | 55.64 | $55.95 | 1.7M |
| 2024-03-14 | 55.60 | $55.94 | 481014 |
| 2024-03-13 | 55.57 | $55.99 | 412749 |
| 2024-03-12 | 55.52 | $55.66 | 219285 |
| 2024-03-11 | 55.51 | $55.66 | 268592 |
| 2024-03-08 | 55.49 | $55.59 | 346889 |
| 2024-03-07 | 55.48 | $55.69 | 906405 |
| 2024-03-06 | 55.46 | $55.63 | 468414 |
| 2024-03-05 | 55.45 | $55.51 | 406148 |
| 2024-03-04 | 55.44 | $55.46 | 461416 |
| 2024-03-01 | 55.44 | $55.62 | 231565 |
| 2024-02-29 | 55.42 | $55.54 | 364903 |
| 2024-02-28 | 55.40 | $55.50 | 370790 |
| 2024-02-27 | 55.39 | $55.33 | 229784 |
| 2024-02-26 | 55.40 | $55.44 | 290065 |
| 2024-02-23 | 55.40 | $55.58 | 386344 |
| 2024-02-22 | 55.38 | $55.42 | 343486 |
| 2024-02-21 | 55.37 | $55.24 | 382780 |
| 2024-02-20 | 55.39 | $55.16 | 452147 |
| 2024-02-16 | 55.41 | $55.25 | 618996 |
| 2024-02-15 | 55.43 | $55.38 | 456942 |
| 2024-02-14 | 55.43 | $55.55 | 313787 |
| 2024-02-13 | 55.42 | $55.23 | 684532 |
| 2024-02-12 | 55.44 | $55.48 | 400100 |
| 2024-02-09 | 55.44 | $55.52 | 274193 |
| 2024-02-08 | 55.43 | $55.35 | 278005 |
| 2024-02-07 | 55.44 | $55.40 | 309203 |
| 2024-02-06 | 55.44 | $55.51 | 274202 |
| 2024-02-05 | 55.43 | $55.41 | 352029 |
| 2024-02-02 | 55.44 | $55.45 | 476959 |
| 2024-02-01 | 55.43 | $55.27 | 992096 |
| 2024-01-31 | 55.45 | $55.21 | 471983 |
| 2024-01-30 | 55.48 | $55.39 | 322139 |
| 2024-01-29 | 55.49 | $55.50 | 370242 |
| 2024-01-26 | 55.48 | $55.48 | 754644 |
| 2024-01-25 | 55.48 | $55.52 | 487752 |
| 2024-01-24 | 55.48 | $55.46 | 437094 |
| 2024-01-23 | 55.48 | $55.47 | 617054 |
| 2024-01-22 | 55.48 | $55.75 | 466018 |
| 2024-01-19 | 55.46 | $55.71 | 348954 |
| 2024-01-18 | 55.43 | $55.43 | 379789 |
| 2024-01-17 | 55.43 | $55.38 | 336276 |
| 2024-01-16 | 55.44 | $55.35 | 387488 |
| 2024-01-12 | 55.44 | $55.39 | 263582 |
| 2024-01-11 | 55.45 | $55.40 | 434878 |
| 2024-01-10 | 55.46 | $55.58 | 742800 |
| 2024-01-09 | 55.44 | $55.52 | 306820 |
| 2024-01-08 | 55.43 | $55.49 | 777550 |
| 2024-01-05 | 55.43 | $55.28 | 560598 |
| 2024-01-04 | 55.44 | $55.37 | 670873 |
| 2024-01-03 | 55.45 | $55.20 | 643698 |
| 2024-01-02 | 55.48 | $55.20 | 1.1M |
| 2023-12-29 | 55.51 | $55.80 | 665085 |
| 2023-12-28 | 55.48 | $55.89 | 431024 |
| 2023-12-27 | 55.43 | $55.82 | 896629 |
| 2023-12-26 | 55.39 | $55.83 | 367206 |
| 2023-12-22 | 55.35 | $55.83 | 405224 |
| 2023-12-21 | 55.30 | $55.76 | 511844 |
| 2023-12-20 | 55.25 | $55.52 | 909501 |
| 2023-12-19 | 55.22 | $55.83 | 653578 |
| 2023-12-18 | 55.15 | $55.57 | 446635 |
| 2023-12-15 | 55.11 | $55.48 | 1.1M |
| 2023-12-14 | 55.07 | $55.71 | 849506 |
| 2023-12-13 | 55.00 | $55.47 | 611822 |
| 2023-12-12 | 54.95 | $55.30 | 299432 |
| 2023-12-11 | 54.92 | $55.28 | 475356 |
| 2023-12-08 | 54.88 | $55.38 | 303806 |
| 2023-12-07 | 54.83 | $55.32 | 471915 |
| 2023-12-06 | 54.78 | $55.24 | 559367 |
| 2023-12-05 | 54.73 | $55.38 | 345777 |
| 2023-12-04 | 54.66 | $55.55 | 394022 |
| 2023-12-01 | 54.56 | $55.58 | 370516 |
| 2023-11-30 | 54.46 | $55.16 | 451161 |
| 2023-11-29 | 54.38 | $55.09 | 1.1M |
| 2023-11-28 | 54.31 | $54.96 | 477912 |
| 2023-11-27 | 54.24 | $55.01 | 564392 |
| 2023-11-24 | 54.16 | $55.06 | 286763 |
| 2023-11-22 | 54.07 | $54.86 | 507628 |
| 2023-11-21 | 53.98 | $54.55 | 274358 |
| 2023-11-20 | 53.92 | $54.88 | 526205 |
| 2023-11-17 | 53.82 | $54.70 | 807005 |
| 2023-11-16 | 53.73 | $54.37 | 643983 |
| 2023-11-15 | 53.66 | $54.33 | 797306 |
| 2023-11-14 | 53.59 | $54.41 | 903147 |
| 2023-11-13 | 53.50 | $53.93 | 648983 |
| 2023-11-10 | 53.46 | $53.75 | 529872 |
| 2023-11-09 | 53.43 | $53.75 | 483166 |
| 2023-11-08 | 53.39 | $53.63 | 384857 |
| 2023-11-07 | 53.37 | $53.75 | 444514 |
| 2023-11-06 | 53.33 | $53.63 | 625347 |
| 2023-11-03 | 53.30 | $53.64 | 931253 |
| 2023-11-02 | 53.26 | $53.60 | 752579 |
| 2023-11-01 | 53.23 | $53.06 | 684248 |
| 2023-10-31 | 53.24 | $52.96 | 388868 |
| 2023-10-30 | 53.27 | $52.77 | 658121 |
| 2023-10-27 | 53.33 | $52.77 | 769090 |
| 2023-10-26 | 53.39 | $53.17 | 988075 |
| 2023-10-25 | 53.41 | $52.95 | 694694 |
| 2023-10-24 | 53.46 | $53.33 | 199429 |
| 2023-10-23 | 53.47 | $53.17 | 580224 |
| 2023-10-20 | 53.50 | $53.15 | 523459 |
| 2023-10-19 | 53.54 | $53.24 | 598794 |
| 2023-10-18 | 53.57 | $53.58 | 560495 |
| 2023-10-17 | 53.57 | $53.64 | 403511 |
| 2023-10-16 | 53.56 | $53.59 | 315968 |
| 2023-10-13 | 53.56 | $53.31 | 286162 |
| 2023-10-12 | 53.58 | $53.58 | 360046 |
| 2023-10-11 | 53.58 | $53.59 | 629032 |
| 2023-10-10 | 53.58 | $53.29 | 624617 |
| 2023-10-09 | 53.61 | $53.62 | 267748 |
| 2023-10-06 | 53.61 | $53.52 | 438148 |
| 2023-10-05 | 53.62 | $53.42 | 563268 |
| 2023-10-04 | 53.64 | $53.38 | 757381 |
| 2023-10-03 | 53.67 | $53.17 | 642234 |
| 2023-10-02 | 53.72 | $53.24 | 726180 |
| 2023-09-29 | 53.78 | $53.64 | 454910 |
| 2023-09-28 | 53.79 | $53.85 | 478350 |
| 2023-09-27 | 53.78 | $53.74 | 530919 |
| 2023-09-26 | 53.79 | $53.65 | 756908 |
| 2023-09-25 | 53.80 | $53.85 | 431896 |
| 2023-09-22 | 53.80 | $53.86 | 247948 |
| 2023-09-21 | 53.79 | $53.88 | 570195 |
| 2023-09-20 | 53.78 | $53.99 | 662753 |
| 2023-09-19 | 53.76 | $54.06 | 755962 |
| 2023-09-18 | 53.73 | $54.06 | 464217 |
| 2023-09-15 | 53.69 | $53.97 | 1.9M |
| 2023-09-14 | 53.66 | $54.10 | 887682 |
| 2023-09-13 | 53.62 | $54.12 | 781579 |
| 2023-09-12 | 53.57 | $54.00 | 294850 |
| 2023-09-11 | 53.52 | $53.92 | 290362 |
| 2023-09-08 | 53.48 | $53.70 | 544749 |
| 2023-09-07 | 53.45 | $53.85 | 344504 |
| 2023-09-06 | 53.41 | $53.68 | 285253 |
| 2023-09-05 | 53.39 | $53.57 | 660396 |
| 2023-09-01 | 53.37 | $53.65 | 697531 |
| 2023-08-31 | 53.34 | $53.68 | 727722 |
| 2023-08-30 | 53.30 | $53.92 | 357238 |
| 2023-08-29 | 53.23 | $53.76 | 756701 |
| 2023-08-28 | 53.18 | $53.52 | 315483 |
| 2023-08-25 | 53.14 | $53.64 | 276167 |
| 2023-08-24 | 53.09 | $53.48 | 402345 |
| 2023-08-23 | 53.05 | $53.35 | 292415 |
| 2023-08-22 | 53.02 | $52.89 | 474317 |
| 2023-08-21 | 53.03 | $52.93 | 653208 |
| 2023-08-18 | 53.04 | $52.80 | 571501 |
| 2023-08-17 | 53.07 | $52.80 | 398987 |
| 2023-08-16 | 53.10 | $53.23 | 260051 |
| 2023-08-15 | 53.08 | $53.43 | 286479 |
| 2023-08-14 | 53.04 | $53.54 | 455823 |
| 2023-08-11 | 52.99 | $53.60 | 392990 |
| 2023-08-10 | 52.93 | $53.33 | 501607 |
| 2023-08-09 | 52.89 | $53.29 | 481272 |
| 2023-08-08 | 52.84 | $53.00 | 556514 |
| 2023-08-07 | 52.83 | $53.29 | 455886 |
| 2023-08-04 | 52.78 | $53.70 | 360643 |
| 2023-08-03 | 52.68 | $53.50 | 340508 |
| 2023-08-02 | 52.60 | $53.52 | 387214 |
| 2023-08-01 | 52.50 | $53.53 | 611104 |
| 2023-07-31 | 52.39 | $53.67 | 388638 |
| 2023-07-28 | 52.25 | $53.49 | 430965 |
| 2023-07-27 | 52.12 | $53.89 | 478006 |
| 2023-07-26 | 51.94 | $53.78 | 521794 |
| 2023-07-25 | 51.75 | $53.67 | 466516 |
| 2023-07-24 | 51.54 | $53.75 | 614980 |
| 2023-07-21 | 51.31 | $53.92 | 851037 |
| 2023-07-20 | 51.04 | $53.60 | 482321 |
| 2023-07-19 | 50.77 | $53.57 | 1.0M |
| 2023-07-18 | 50.47 | $53.53 | 1.1M |
| 2023-07-17 | 50.15 | $53.59 | 776832 |
| 2023-07-14 | 49.79 | $53.38 | 865145 |
| 2023-07-13 | 49.41 | $53.34 | 919582 |
| 2023-07-12 | 48.99 | $53.00 | 743066 |
| 2023-07-11 | 48.57 | $52.91 | 758250 |
| 2023-07-10 | 48.12 | $52.91 | 1.0M |
| 2023-07-07 | 47.61 | $52.89 | 1.4M |
| 2023-07-06 | 47.06 | $52.72 | 1.3M |
| 2023-07-05 | 46.46 | $52.77 | 2.9M |
| 2023-07-03 | 45.79 | $51.75 | 573962 |
| 2023-06-30 | 45.17 | $52.11 | 1.1M |
| 2023-06-29 | 44.44 | $52.31 | 1.2M |
| 2023-06-28 | 43.61 | $52.55 | 2.1M |
| 2023-06-27 | 42.67 | $52.86 | 4.8M |
| 2023-06-26 | 41.59 | $45.10 | 1.7M |
| 2023-06-23 | 41.23 | $40.67 | 1.5M |
| 2023-06-22 | 41.28 | $42.00 | 489338 |
| 2023-06-21 | 41.21 | $41.64 | 591241 |
| 2023-06-20 | 41.16 | $41.68 | 659268 |
| 2023-06-16 | 41.11 | $41.44 | 3.3M |
| 2023-06-15 | 41.07 | $42.36 | 713635 |
| 2023-06-14 | 40.94 | $41.81 | 689377 |
| 2023-06-13 | 40.85 | $42.57 | 530747 |
| 2023-06-12 | 40.67 | $42.36 | 450074 |
| 2023-06-09 | 40.49 | $42.45 | 374096 |
| 2023-06-08 | 40.28 | $42.39 | 366517 |
| 2023-06-07 | 40.06 | $42.76 | 486958 |
| 2023-06-06 | 39.77 | $41.92 | 537550 |
| 2023-06-05 | 39.55 | $40.75 | 556383 |
| 2023-06-02 | 39.42 | $40.69 | 617589 |
| 2023-06-01 | 39.29 | $39.65 | 439323 |
| 2023-05-31 | 39.25 | $39.45 | 803643 |
| 2023-05-30 | 39.23 | $40.30 | 394080 |
| 2023-05-26 | 39.12 | $40.09 | 327313 |
| 2023-05-25 | 39.01 | $39.81 | 541036 |
| 2023-05-24 | 38.93 | $39.73 | 448566 |
| 2023-05-23 | 38.85 | $40.21 | 457971 |
| 2023-05-22 | 38.70 | $39.53 | 841390 |
| 2023-05-19 | 38.62 | $38.75 | 620356 |
| 2023-05-18 | 38.60 | $39.13 | 550314 |
| 2023-05-17 | 38.55 | $38.74 | 683045 |
| 2023-05-16 | 38.53 | $38.63 | 404537 |
| 2023-05-15 | 38.51 | $38.63 | 586185 |
| 2023-05-12 | 38.50 | $38.89 | 489192 |
| 2023-05-11 | 38.46 | $39.28 | 487139 |
| 2023-05-10 | 38.38 | $39.49 | 706268 |
| 2023-05-09 | 38.26 | $40.45 | 465643 |
| 2023-05-08 | 38.03 | $39.88 | 506858 |
| 2023-05-05 | 37.83 | $38.75 | 516790 |
| 2023-05-04 | 37.74 | $37.96 | 627350 |
| 2023-05-03 | 37.71 | $38.61 | 486690 |
| 2023-05-02 | 37.62 | $38.76 | 486724 |
| 2023-05-01 | 37.50 | $38.66 | 534897 |
| 2023-04-28 | 37.37 | $38.54 | 380682 |
| 2023-04-27 | 37.25 | $38.11 | 368033 |
| 2023-04-26 | 37.16 | $37.16 | 390469 |
| 2023-04-25 | 37.16 | $37.13 | 503412 |
| 2023-04-24 | 37.16 | $37.34 | 312841 |
| 2023-04-21 | 37.15 | $37.15 | 450355 |
| 2023-04-20 | 37.15 | $37.89 | 524918 |
| 2023-04-19 | 37.07 | $38.34 | 451226 |
| 2023-04-18 | 36.93 | $37.79 | 520395 |
| 2023-04-17 | 36.84 | $37.24 | 324071 |
| 2023-04-14 | 36.80 | $36.98 | 319805 |
| 2023-04-13 | 36.78 | $36.85 | 331021 |
| 2023-04-12 | 36.78 | $36.63 | 446960 |
| 2023-04-11 | 36.79 | $37.17 | 444327 |
| 2023-04-10 | 36.75 | $37.15 | 562103 |
| 2023-04-06 | 36.71 | $36.80 | 373836 |
| 2023-04-05 | 36.70 | $36.44 | 612854 |
| 2023-04-04 | 36.73 | $35.69 | 468786 |
| 2023-04-03 | 36.84 | $36.42 | 425010 |
| 2023-03-31 | 36.88 | $36.49 | 598165 |
| 2023-03-30 | 36.92 | $36.09 | 353807 |
| 2023-03-29 | 37.01 | $36.38 | 524121 |
| 2023-03-28 | 37.07 | $35.90 | 492144 |
| 2023-03-27 | 37.20 | $36.81 | 782089 |
| 2023-03-24 | 37.24 | $35.32 | 741880 |
| 2023-03-23 | 37.44 | $34.98 | 745010 |
| 2023-03-22 | 37.70 | $35.39 | 1.2M |
| 2023-03-21 | 37.94 | $35.16 | 769751 |
| 2023-03-20 | 38.23 | $33.99 | 1.6M |
| 2023-03-17 | 38.68 | $33.12 | 2.1M |
| 2023-03-16 | 39.27 | $33.88 | 991204 |
| 2023-03-15 | 39.83 | $33.09 | 1.2M |
| 2023-03-14 | 40.54 | $33.66 | 1.2M |
| 2023-03-13 | 41.27 | $33.09 | 1.5M |
| 2023-03-10 | 42.13 | $37.53 | 958870 |
| 2023-03-09 | 42.61 | $39.19 | 549955 |
| 2023-03-08 | 42.97 | $40.94 | 685080 |
| 2023-03-07 | 43.19 | $40.85 | 469479 |
| 2023-03-06 | 43.43 | $41.43 | 625403 |
| 2023-03-03 | 43.64 | $42.26 | 562609 |
| 2023-03-02 | 43.79 | $41.74 | 766249 |
| 2023-03-01 | 44.00 | $41.61 | 653160 |
| 2023-02-28 | 44.26 | $41.65 | 776454 |
| 2023-02-27 | 44.53 | $41.61 | 652616 |
| 2023-02-24 | 44.84 | $41.52 | 430038 |
| 2023-02-23 | 45.19 | $41.49 | 624889 |
| 2023-02-22 | 45.58 | $40.97 | 1.2M |
| 2023-02-21 | 46.06 | $39.00 | 1.6M |
| 2023-02-17 | 46.81 | $44.99 | 1.2M |
| 2023-02-16 | 47.00 | $47.25 | 699965 |
| 2023-02-15 | 46.97 | $47.57 | 542809 |
| 2023-02-14 | 46.91 | $47.56 | 426214 |
| 2023-02-13 | 46.84 | $47.54 | 547692 |
| 2023-02-10 | 46.76 | $47.30 | 357231 |
| 2023-02-09 | 46.71 | $46.96 | 304145 |
| 2023-02-08 | 46.68 | $47.57 | 296759 |
| 2023-02-07 | 46.59 | $47.64 | 481091 |
| 2023-02-06 | 46.48 | $47.20 | 405984 |
| 2023-02-03 | 46.40 | $47.87 | 538597 |
| 2023-02-02 | 46.24 | $47.22 | 635276 |
| 2023-02-01 | 46.14 | $47.74 | 690794 |
| 2023-01-31 | 45.97 | $47.65 | 614776 |
| 2023-01-30 | 45.80 | $47.12 | 849123 |
| 2023-01-27 | 45.66 | $47.42 | 576597 |
| 2023-01-26 | 45.47 | $46.35 | 270423 |
| 2023-01-25 | 45.38 | $46.25 | 519687 |
| 2023-01-24 | 45.29 | $46.02 | 218854 |
| 2023-01-23 | 45.21 | $46.09 | 385865 |
| 2023-01-20 | 45.12 | $45.76 | 361351 |
| 2023-01-19 | 45.05 | $44.59 | 486899 |
| 2023-01-18 | 45.10 | $45.02 | 570896 |
| 2023-01-17 | 45.11 | $46.13 | 772010 |
| 2023-01-13 | 45.00 | $46.67 | 511826 |
| 2023-01-12 | 44.83 | $46.44 | 788768 |
| 2023-01-11 | 44.66 | $46.44 | 399767 |
| 2023-01-10 | 44.47 | $46.31 | 513858 |
| 2023-01-09 | 44.27 | $46.26 | 685247 |
| 2023-01-06 | 44.07 | $46.39 | 306103 |
| 2023-01-05 | 43.82 | $46.39 | 346715 |
| 2023-01-04 | 43.55 | $46.64 | 401180 |
| 2023-01-03 | 43.22 | $45.95 | 578400 |
| 2022-12-30 | 42.94 | $45.62 | 491335 |
| 2022-12-29 | 42.66 | $46.08 | 473856 |
| 2022-12-28 | 42.30 | $45.40 | 472131 |
| 2022-12-27 | 41.97 | $46.15 | 412955 |
| 2022-12-23 | 41.53 | $46.00 | 866671 |
| 2022-12-22 | 41.06 | $45.79 | 1.2M |
| 2022-12-21 | 40.56 | $45.37 | 1.8M |
| 2022-12-20 | 40.05 | $43.12 | 762204 |
| 2022-12-19 | 39.73 | $40.30 | 679662 |
| 2022-12-16 | 39.67 | $39.13 | 2.6M |
| 2022-12-15 | 39.73 | $39.41 | 664063 |
| 2022-12-14 | 39.76 | $39.94 | 1.1M |
| 2022-12-13 | 39.74 | $39.96 | 787916 |
| 2022-12-12 | 39.72 | $40.64 | 787180 |
| 2022-12-09 | 39.62 | $39.96 | 642983 |
| 2022-12-08 | 39.59 | $40.13 | 1.1M |
| 2022-12-07 | 39.53 | $39.00 | 864407 |
| 2022-12-06 | 39.58 | $40.62 | 749463 |
| 2022-12-05 | 39.48 | $40.29 | 764674 |
| 2022-12-02 | 39.39 | $42.42 | 922955 |
| 2022-12-01 | 39.07 | $41.46 | 484629 |
| 2022-11-30 | 38.82 | $40.51 | 838564 |
| 2022-11-29 | 38.64 | $39.72 | 416976 |
| 2022-11-28 | 38.53 | $38.99 | 714247 |
| 2022-11-25 | 38.48 | $38.92 | 203025 |
| 2022-11-23 | 38.43 | $39.39 | 258155 |
| 2022-11-22 | 38.33 | $39.53 | 344700 |
| 2022-11-21 | 38.21 | $39.18 | 370899 |
| 2022-11-18 | 38.10 | $37.90 | 442369 |
| 2022-11-17 | 38.13 | $37.16 | 364581 |
| 2022-11-16 | 38.23 | $37.05 | 545849 |
| 2022-11-15 | 38.35 | $36.89 | 464316 |
| 2022-11-14 | 38.51 | $35.88 | 615996 |
| 2022-11-11 | 38.78 | $36.38 | 767764 |
| 2022-11-10 | 39.03 | $34.75 | 750609 |
| 2022-11-09 | 39.49 | $34.33 | 1.5M |
| 2022-11-08 | 40.03 | $32.99 | 5.1M |
| 2022-11-07 | 40.77 | $42.00 | 800380 |
| 2022-11-04 | 40.64 | $41.58 | 571065 |
| 2022-11-03 | 40.54 | $39.37 | 555353 |
| 2022-11-02 | 40.66 | $41.48 | 474715 |
| 2022-11-01 | 40.58 | $42.51 | 395453 |
| 2022-10-31 | 40.37 | $43.08 | 341380 |
| 2022-10-28 | 40.09 | $42.72 | 253846 |
| 2022-10-27 | 39.81 | $41.28 | 256255 |
| 2022-10-26 | 39.66 | $41.24 | 362787 |
| 2022-10-25 | 39.49 | $40.63 | 351294 |
| 2022-10-24 | 39.37 | $40.57 | 442393 |
| 2022-10-21 | 39.24 | $40.26 | 601588 |
| 2022-10-20 | 39.14 | $39.48 | 310498 |
| 2022-10-19 | 39.10 | $40.53 | 233999 |
| 2022-10-18 | 38.95 | $40.87 | 340375 |
| 2022-10-17 | 38.75 | $40.30 | 278552 |
| 2022-10-14 | 38.59 | $39.15 | 408220 |
| 2022-10-13 | 38.53 | $40.24 | 454855 |
| 2022-10-12 | 38.35 | $38.75 | 209023 |
| 2022-10-11 | 38.30 | $39.04 | 402188 |
| 2022-10-10 | 38.23 | $39.07 | 194000 |
| 2022-10-07 | 38.14 | $38.99 | 327966 |
| 2022-10-06 | 38.05 | $39.41 | 190372 |
| 2022-10-05 | 37.90 | $39.72 | 308599 |
| 2022-10-04 | 37.71 | $40.40 | 431118 |
| 2022-10-03 | 37.43 | $37.89 | 372077 |
| 2022-09-30 | 37.38 | $37.29 | 517034 |
| 2022-09-29 | 37.39 | $36.85 | 467988 |
| 2022-09-28 | 37.45 | $38.00 | 650549 |
| 2022-09-27 | 37.39 | $36.58 | 744992 |
| 2022-09-26 | 37.47 | $35.63 | 528105 |
| 2022-09-23 | 37.67 | $36.10 | 358421 |
| 2022-09-22 | 37.83 | $37.37 | 409141 |
| 2022-09-21 | 37.88 | $37.68 | 415103 |
| 2022-09-20 | 37.90 | $37.98 | 433114 |
| 2022-09-19 | 37.90 | $38.70 | 477682 |
| 2022-09-16 | 37.81 | $37.50 | 3.1M |
| 2022-09-15 | 37.84 | $37.28 | 475363 |
| 2022-09-14 | 37.90 | $37.18 | 775324 |
| 2022-09-13 | 37.98 | $37.18 | 641960 |
| 2022-09-12 | 38.06 | $39.01 | 650398 |
| 2022-09-09 | 37.96 | $37.64 | 612198 |
| 2022-09-08 | 38.00 | $37.10 | 687986 |
| 2022-09-07 | 38.09 | $36.70 | 707504 |
| 2022-09-06 | 38.24 | $36.50 | 843282 |
| 2022-09-02 | 38.42 | $38.01 | 628732 |
| 2022-09-01 | 38.46 | $37.68 | 546215 |
| 2022-08-31 | 38.55 | $38.00 | 578535 |
| 2022-08-30 | 38.60 | $37.09 | 300310 |
| 2022-08-29 | 38.76 | $37.24 | 292690 |
| 2022-08-26 | 38.92 | $37.61 | 424212 |
| 2022-08-25 | 39.06 | $39.15 | 266559 |
| 2022-08-24 | 39.05 | $38.89 | 373337 |
| 2022-08-23 | 39.07 | $38.50 | 325535 |
| 2022-08-22 | 39.13 | $39.16 | 318185 |
| 2022-08-19 | 39.13 | $39.80 | 363968 |
| 2022-08-18 | 39.05 | $40.28 | 369566 |
| 2022-08-17 | 38.93 | $40.00 | 287766 |
| 2022-08-16 | 38.81 | $40.54 | 619370 |
| 2022-08-15 | 38.63 | $41.54 | 375050 |
| 2022-08-12 | 38.32 | $42.29 | 477814 |
| 2022-08-11 | 37.91 | $42.64 | 699898 |
| 2022-08-10 | 37.41 | $42.11 | 656406 |
| 2022-08-09 | 36.91 | $40.93 | 1.2M |
| 2022-08-08 | 36.49 | $36.24 | 245895 |
| 2022-08-05 | 36.52 | $36.12 | 303439 |
| 2022-08-04 | 36.56 | $35.95 | 486677 |
| 2022-08-03 | 36.62 | $37.20 | 292977 |
| 2022-08-02 | 36.56 | $36.95 | 260063 |
| 2022-08-01 | 36.52 | $37.48 | 301041 |
| 2022-07-29 | 36.42 | $37.56 | 377115 |
| 2022-07-28 | 36.30 | $36.91 | 390346 |
| 2022-07-27 | 36.24 | $37.03 | 320965 |
| 2022-07-26 | 36.15 | $36.21 | 285162 |
| 2022-07-25 | 36.15 | $36.47 | 333910 |
| 2022-07-22 | 36.11 | $35.58 | 441396 |
| 2022-07-21 | 36.17 | $36.11 | 425529 |
| 2022-07-20 | 36.17 | $36.36 | 448627 |
| 2022-07-19 | 36.16 | $36.25 | 458269 |
| 2022-07-18 | 36.15 | $34.59 | 458934 |
| 2022-07-15 | 36.31 | $34.40 | 587395 |
| 2022-07-14 | 36.51 | $33.83 | 703199 |
| 2022-07-13 | 36.79 | $34.03 | 788801 |
| 2022-07-12 | 37.08 | $36.09 | 545328 |
| 2022-07-11 | 37.19 | $36.17 | 636459 |
| 2022-07-08 | 37.29 | $36.59 | 449282 |
| 2022-07-07 | 37.37 | $37.01 | 350187 |
| 2022-07-06 | 37.41 | $35.97 | 491178 |
| 2022-07-05 | 37.56 | $36.92 | 568211 |
| 2022-07-01 | 37.62 | $37.36 | 465828 |
| 2022-06-30 | 37.65 | $36.57 | 1.1M |
| 2022-06-29 | 37.77 | $36.30 | 816911 |
| 2022-06-28 | 37.92 | $38.03 | 451746 |
| 2022-06-27 | 37.91 | $37.91 | 372582 |
| 2022-06-24 | 37.91 | $37.55 | 1.3M |
| 2022-06-23 | 37.95 | $36.53 | 639882 |
| 2022-06-22 | 38.09 | $37.10 | 490228 |
| 2022-06-21 | 38.20 | $37.11 | 452168 |
| 2022-06-17 | 38.31 | $35.28 | 2.3M |
| 2022-06-16 | 38.63 | $35.13 | 803594 |
| 2022-06-15 | 39.00 | $38.00 | 679193 |
| 2022-06-14 | 39.11 | $37.71 | 392375 |
| 2022-06-13 | 39.25 | $37.01 | 544247 |
| 2022-06-10 | 39.49 | $38.88 | 548593 |
| 2022-06-09 | 39.55 | $40.60 | 403290 |
| 2022-06-08 | 39.44 | $40.52 | 468974 |
| 2022-06-07 | 39.33 | $42.09 | 410662 |
| 2022-06-06 | 39.04 | $41.47 | 491098 |
| 2022-06-03 | 38.79 | $40.09 | 517668 |
| 2022-06-02 | 38.65 | $40.58 | 452918 |
| 2022-06-01 | 38.44 | $40.68 | 501056 |
| 2022-05-31 | 38.21 | $40.26 | 834495 |
| 2022-05-27 | 37.99 | $41.35 | 447161 |
| 2022-05-26 | 37.64 | $40.40 | 515341 |
| 2022-05-25 | 37.35 | $39.83 | 559647 |
| 2022-05-24 | 37.09 | $38.77 | 839745 |
| 2022-05-23 | 36.91 | $38.54 | 674812 |
| 2022-05-20 | 36.74 | $37.61 | 655987 |
| 2022-05-19 | 36.65 | $36.97 | 594699 |
| 2022-05-18 | 36.61 | $36.98 | 687144 |
| 2022-05-17 | 36.58 | $37.31 | 448979 |
| 2022-05-16 | 36.50 | $35.16 | 482395 |
| 2022-05-13 | 36.64 | $34.02 | 456139 |
| 2022-05-12 | 36.92 | $33.67 | 807545 |
| 2022-05-11 | 37.26 | $34.12 | 501282 |
| 2022-05-10 | 37.59 | $35.32 | 586576 |
| 2022-05-09 | 37.83 | $34.84 | 505146 |
| 2022-05-06 | 38.14 | $35.62 | 562663 |
| 2022-05-05 | 38.41 | $37.10 | 802376 |
| 2022-05-04 | 38.54 | $38.06 | 432612 |
| 2022-05-03 | 38.59 | $36.96 | 644950 |
| 2022-05-02 | 38.77 | $37.62 | 430155 |
| 2022-04-29 | 38.89 | $37.72 | 530027 |
| 2022-04-28 | 39.01 | $39.45 | 472179 |
| 2022-04-27 | 38.96 | $38.31 | 461573 |
| 2022-04-26 | 39.03 | $37.84 | 494531 |
| 2022-04-25 | 39.16 | $38.89 | 577205 |
| 2022-04-22 | 39.19 | $38.88 | 320906 |
| 2022-04-21 | 39.22 | $40.16 | 316014 |
| 2022-04-20 | 39.12 | $40.60 | 342685 |
| 2022-04-19 | 38.96 | $40.58 | 380890 |
| 2022-04-18 | 38.79 | $39.11 | 327140 |
| 2022-04-14 | 38.76 | $39.14 | 369440 |
| 2022-04-13 | 38.72 | $38.73 | 411770 |
| 2022-04-12 | 38.72 | $37.84 | 513049 |
| 2022-04-11 | 38.81 | $37.81 | 436427 |
| 2022-04-08 | 38.91 | $37.40 | 441502 |
| 2022-04-07 | 39.07 | $37.04 | 755543 |
| 2022-04-06 | 39.29 | $37.58 | 877137 |
| 2022-04-05 | 39.47 | $38.68 | 548464 |
| 2022-04-04 | 39.55 | $38.78 | 505798 |
| 2022-04-01 | 39.63 | $39.61 | 785670 |
| 2022-03-31 | 39.63 | $39.91 | 844195 |
| 2022-03-30 | 39.60 | $39.38 | 1.0M |
| 2022-03-29 | 39.63 | $40.43 | 855329 |
| 2022-03-28 | 39.54 | $40.77 | 647877 |
| 2022-03-25 | 39.41 | $40.71 | 327592 |
| 2022-03-24 | 39.28 | $40.04 | 301907 |
| 2022-03-23 | 39.20 | $40.27 | 443155 |
| 2022-03-22 | 39.09 | $40.85 | 665318 |
| 2022-03-21 | 38.90 | $39.55 | 567473 |
| 2022-03-18 | 38.83 | $39.75 | 992900 |
| 2022-03-17 | 38.73 | $39.90 | 514423 |
| 2022-03-16 | 38.61 | $40.09 | 750176 |
| 2022-03-15 | 38.46 | $38.20 | 501283 |
| 2022-03-14 | 38.48 | $38.32 | 536387 |
| 2022-03-11 | 38.50 | $38.34 | 455006 |
| 2022-03-10 | 38.52 | $38.52 | 453082 |
| 2022-03-09 | 38.52 | $38.16 | 555610 |
| 2022-03-08 | 38.55 | $37.37 | 717208 |
| 2022-03-07 | 38.68 | $35.24 | 627784 |
| 2022-03-04 | 39.04 | $36.46 | 488426 |
| 2022-03-03 | 39.31 | $38.41 | 509580 |
| 2022-03-02 | 39.41 | $37.55 | 725084 |
| 2022-03-01 | 39.60 | $35.98 | 975302 |
| 2022-02-28 | 39.99 | $37.69 | 664027 |
| 2022-02-25 | 40.23 | $38.21 | 524957 |
| 2022-02-24 | 40.44 | $37.32 | 726466 |
| 2022-02-23 | 40.77 | $36.87 | 553046 |
| 2022-02-22 | 41.18 | $37.42 | 825283 |
| 2022-02-18 | 41.57 | $38.02 | 850825 |
| 2022-02-17 | 41.95 | $42.15 | 348198 |
| 2022-02-16 | 41.93 | $42.97 | 224335 |
| 2022-02-15 | 41.82 | $43.00 | 438717 |
| 2022-02-14 | 41.69 | $42.35 | 523508 |
| 2022-02-11 | 41.62 | $42.59 | 630276 |
| 2022-02-10 | 41.52 | $43.12 | 539149 |
| 2022-02-09 | 41.35 | $43.04 | 408092 |
| 2022-02-08 | 41.17 | $43.08 | 473228 |
| 2022-02-07 | 40.97 | $42.10 | 456815 |
| 2022-02-04 | 40.86 | $42.13 | 445091 |
| 2022-02-03 | 40.72 | $40.79 | 529606 |
| 2022-02-02 | 40.71 | $41.02 | 520427 |
| 2022-02-01 | 40.68 | $41.34 | 514030 |
| 2022-01-31 | 40.61 | $41.14 | 599107 |
| 2022-01-28 | 40.56 | $39.69 | 816053 |
| 2022-01-27 | 40.65 | $39.89 | 526890 |
| 2022-01-26 | 40.73 | $40.64 | 625464 |
| 2022-01-25 | 40.74 | $40.52 | 597172 |
| 2022-01-24 | 40.76 | $40.72 | 960501 |
| 2022-01-21 | 40.77 | $40.34 | 587848 |
| 2022-01-20 | 40.81 | $41.33 | 442620 |
| 2022-01-19 | 40.76 | $41.91 | 435990 |
| 2022-01-18 | 40.63 | $42.49 | 518607 |
| 2022-01-14 | 40.44 | $43.72 | 497637 |
| 2022-01-13 | 40.09 | $42.98 | 411780 |
| 2022-01-12 | 39.79 | $43.01 | 523443 |
| 2022-01-11 | 39.45 | $43.04 | 673127 |
| 2022-01-10 | 39.07 | $42.00 | 583848 |
| 2022-01-07 | 38.76 | $41.21 | 462811 |
| 2022-01-06 | 38.51 | $40.93 | 370524 |
| 2022-01-05 | 38.25 | $40.54 | 712461 |
| 2022-01-04 | 38.01 | $40.51 | 661686 |
| 2022-01-03 | 37.75 | $40.05 | 394321 |
| 2021-12-31 | 37.51 | $38.92 | 216736 |
| 2021-12-30 | 37.36 | $38.95 | 198038 |
| 2021-12-29 | 37.19 | $38.98 | 121997 |
| 2021-12-28 | 37.00 | $38.82 | 207319 |
| 2021-12-27 | 36.81 | $39.17 | 215475 |
| 2021-12-23 | 36.56 | $38.56 | 159469 |
| 2021-12-22 | 36.35 | $38.30 | 274790 |
| 2021-12-21 | 36.14 | $38.19 | 323360 |
| 2021-12-20 | 35.93 | $35.91 | 347719 |
| 2021-12-17 | 35.93 | $36.85 | 1.0M |
| 2021-12-16 | 35.83 | $36.93 | 422809 |
| 2021-12-15 | 35.72 | $37.17 | 299308 |
| 2021-12-14 | 35.57 | $36.57 | 473718 |
| 2021-12-13 | 35.46 | $36.11 | 277350 |
| 2021-12-10 | 35.39 | $36.79 | 411249 |
| 2021-12-09 | 35.24 | $36.33 | 259757 |
| 2021-12-08 | 35.13 | $35.79 | 232916 |
| 2021-12-07 | 35.06 | $35.88 | 477942 |
| 2021-12-06 | 34.97 | $35.57 | 279846 |
| 2021-12-03 | 34.91 | $34.25 | 596827 |
| 2021-12-02 | 34.98 | $35.28 | 280133 |
| 2021-12-01 | 34.95 | $33.99 | 448001 |
| 2021-11-30 | 35.05 | $33.63 | 796382 |
| 2021-11-29 | 35.20 | $33.98 | 345658 |
| 2021-11-26 | 35.33 | $34.65 | 300600 |
| 2021-11-24 | 35.40 | $36.38 | 207638 |
| 2021-11-23 | 35.29 | $36.66 | 259812 |
| 2021-11-22 | 35.15 | $36.68 | 403176 |
| 2021-11-19 | 34.99 | $34.98 | 248642 |
| 2021-11-18 | 34.99 | $35.58 | 510078 |
| 2021-11-17 | 34.93 | $36.58 | 537581 |
| 2021-11-16 | 34.76 | $36.50 | 389871 |
| 2021-11-15 | 34.57 | $37.31 | 354706 |
| 2021-11-12 | 34.28 | $37.27 | 779518 |
| 2021-11-11 | 33.97 | $37.68 | 466822 |
| 2021-11-10 | 33.58 | $36.46 | 502012 |
| 2021-11-09 | 33.27 | $35.05 | 371447 |
| 2021-11-08 | 33.09 | $34.43 | 240525 |
| 2021-11-05 | 32.95 | $34.55 | 381065 |
| 2021-11-04 | 32.78 | $33.69 | 234663 |
| 2021-11-03 | 32.68 | $34.26 | 218606 |
| 2021-11-02 | 32.52 | $33.92 | 177199 |
| 2021-11-01 | 32.37 | $33.55 | 278514 |
| 2021-10-29 | 32.24 | $31.87 | 241729 |
| 2021-10-28 | 32.28 | $32.90 | 227905 |
| 2021-10-27 | 32.22 | $32.51 | 176470 |
| 2021-10-26 | 32.19 | $33.70 | 188960 |
| 2021-10-25 | 32.03 | $34.00 | 153598 |
| 2021-10-22 | 31.82 | $33.86 | 186361 |
| 2021-10-21 | 31.61 | $33.72 | 237000 |
| 2021-10-20 | 31.38 | $33.20 | 257296 |
| 2021-10-19 | 31.19 | $33.18 | 379095 |
| 2021-10-18 | 30.98 | $32.29 | 228607 |
| 2021-10-15 | 30.84 | $31.98 | 282239 |
| 2021-10-14 | 30.72 | $32.23 | 176261 |
| 2021-10-13 | 30.57 | $31.83 | 169398 |
| 2021-10-12 | 30.43 | $31.44 | 141744 |
| 2021-10-11 | 30.33 | $31.35 | 157511 |
| 2021-10-08 | 30.22 | $31.52 | 245049 |
| 2021-10-07 | 30.08 | $31.11 | 226288 |
| 2021-10-06 | 29.97 | $30.71 | 201191 |
| 2021-10-05 | 29.90 | $30.82 | 363014 |
| 2021-10-04 | 29.80 | $30.08 | 221310 |
| 2021-10-01 | 29.77 | $30.10 | 291712 |
| 2021-09-30 | 29.74 | $29.57 | 292309 |
| 2021-09-29 | 29.75 | $29.66 | 227636 |
| 2021-09-28 | 29.76 | $29.22 | 298014 |
| 2021-09-27 | 29.82 | $30.00 | 287247 |
| 2021-09-24 | 29.80 | $29.22 | 352356 |
| 2021-09-23 | 29.86 | $28.72 | 273976 |
| 2021-09-22 | 29.98 | $27.69 | 280574 |
| 2021-09-21 | 30.22 | $27.72 | 824051 |
| 2021-09-20 | 30.49 | $27.36 | 585669 |
| 2021-09-17 | 30.82 | $29.56 | 2.5M |
| 2021-09-16 | 30.95 | $28.84 | 380671 |
| 2021-09-15 | 31.17 | $29.15 | 423452 |
| 2021-09-14 | 31.38 | $29.51 | 341356 |
| 2021-09-13 | 31.58 | $30.34 | 387930 |
| 2021-09-10 | 31.71 | $29.94 | 293908 |
| 2021-09-09 | 31.90 | $30.52 | 341847 |
| 2021-09-08 | 32.04 | $30.71 | 319698 |
| 2021-09-07 | 32.18 | $32.35 | 445524 |
| 2021-09-03 | 32.16 | $32.35 | 430060 |
| 2021-09-02 | 32.14 | $32.28 | 215193 |
| 2021-09-01 | 32.13 | $32.43 | 323552 |
| 2021-08-31 | 32.10 | $31.69 | 343602 |
| 2021-08-30 | 32.14 | $31.81 | 338364 |
| 2021-08-27 | 32.18 | $31.62 | 273315 |
| 2021-08-26 | 32.23 | $31.48 | 198398 |
| 2021-08-25 | 32.31 | $32.21 | 225779 |
| 2021-08-24 | 32.33 | $32.43 | 188604 |
| 2021-08-23 | 32.31 | $32.28 | 266751 |
| 2021-08-20 | 32.32 | $32.51 | 287415 |
| 2021-08-19 | 32.30 | $31.79 | 311472 |
| 2021-08-18 | 32.35 | $32.11 | 223256 |
| 2021-08-17 | 32.38 | $32.17 | 215350 |
| 2021-08-16 | 32.40 | $32.52 | 198627 |
| 2021-08-13 | 32.38 | $33.19 | 150350 |
| 2021-08-12 | 32.30 | $33.31 | 324055 |
| 2021-08-11 | 32.19 | $33.27 | 296691 |
| 2021-08-10 | 32.08 | $33.41 | 261822 |
| 2021-08-09 | 31.94 | $33.23 | 266301 |
| 2021-08-06 | 31.80 | $32.79 | 384615 |
| 2021-08-05 | 31.70 | $31.49 | 376060 |
| 2021-08-04 | 31.72 | $31.52 | 181728 |
| 2021-08-03 | 31.74 | $32.50 | 576335 |
| 2021-08-02 | 31.67 | $31.89 | 247820 |
| 2021-07-30 | 31.64 | $32.09 | 234754 |
| 2021-07-29 | 31.59 | $32.27 | 254613 |
| 2021-07-28 | 31.52 | $32.04 | 309879 |
| 2021-07-27 | 31.47 | $31.78 | 194953 |
| 2021-07-26 | 31.44 | $31.97 | 235129 |
| 2021-07-23 | 31.38 | $31.80 | 240402 |
| 2021-07-22 | 31.34 | $31.00 | 305016 |
| 2021-07-21 | 31.37 | $31.73 | 410897 |
| 2021-07-20 | 31.33 | $30.90 | 630910 |
| 2021-07-19 | 31.38 | $30.09 | 637775 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
55.97
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.23
Average
42.93
Maximum
56.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 55.97 | $56.47 | 24.2M |
| 2024-05-01 | 55.91 | $56.16 | 3.9M |
| 2024-04-30 | 55.88 | $56.11 | 1.6M |
| 2024-04-29 | 55.86 | $56.51 | 555949 |
| 2024-04-26 | 55.79 | $56.31 | 337968 |
| 2024-04-25 | 55.75 | $56.21 | 608221 |
| 2024-04-24 | 55.71 | $55.99 | 493390 |
| 2024-04-23 | 55.69 | $56.25 | 819265 |
| 2024-04-22 | 55.65 | $55.85 | 853096 |
| 2024-04-19 | 55.65 | $55.40 | 880707 |
| 2024-04-18 | 55.70 | $55.14 | 1.0M |
| 2024-04-17 | 55.77 | $55.25 | 896994 |
| 2024-04-16 | 55.84 | $55.14 | 711404 |
| 2024-04-15 | 55.93 | $55.12 | 642387 |
| 2024-04-12 | 56.02 | $55.10 | 1.3M |
| 2024-04-11 | 56.11 | $55.76 | 1.1M |
| 2024-04-10 | 56.14 | $56.17 | 1.2M |
| 2024-04-09 | 56.14 | $56.30 | 437952 |
| 2024-04-08 | 56.11 | $56.23 | 456420 |
| 2024-04-05 | 56.09 | $56.29 | 500530 |
| 2024-04-04 | 56.06 | $56.00 | 388953 |
| 2024-04-03 | 56.06 | $56.12 | 363724 |
| 2024-04-02 | 56.04 | $55.91 | 605289 |
| 2024-04-01 | 56.04 | $56.07 | 368307 |
| 2024-03-28 | 56.03 | $56.22 | 419877 |
| 2024-03-27 | 55.99 | $56.20 | 352910 |
| 2024-03-26 | 55.96 | $56.10 | 376965 |
| 2024-03-25 | 55.93 | $56.13 | 429384 |
| 2024-03-22 | 55.89 | $56.15 | 327290 |
| 2024-03-21 | 55.85 | $56.23 | 792795 |
| 2024-03-20 | 55.80 | $56.17 | 377630 |
| 2024-03-19 | 55.75 | $56.08 | 938585 |
| 2024-03-18 | 55.70 | $55.89 | 815715 |
| 2024-03-15 | 55.67 | $55.95 | 1.7M |
| 2024-03-14 | 55.63 | $55.94 | 481014 |
| 2024-03-13 | 55.59 | $55.99 | 412749 |
| 2024-03-12 | 55.54 | $55.66 | 219285 |
| 2024-03-11 | 55.52 | $55.66 | 268592 |
| 2024-03-08 | 55.50 | $55.59 | 346889 |
| 2024-03-07 | 55.49 | $55.69 | 906405 |
| 2024-03-06 | 55.46 | $55.63 | 468414 |
| 2024-03-05 | 55.44 | $55.51 | 406148 |
| 2024-03-04 | 55.43 | $55.46 | 461416 |
| 2024-03-01 | 55.43 | $55.62 | 231565 |
| 2024-02-29 | 55.41 | $55.54 | 364903 |
| 2024-02-28 | 55.39 | $55.50 | 370790 |
| 2024-02-27 | 55.38 | $55.33 | 229784 |
| 2024-02-26 | 55.39 | $55.44 | 290065 |
| 2024-02-23 | 55.38 | $55.58 | 386344 |
| 2024-02-22 | 55.36 | $55.42 | 343486 |
| 2024-02-21 | 55.36 | $55.24 | 382780 |
| 2024-02-20 | 55.38 | $55.16 | 452147 |
| 2024-02-16 | 55.40 | $55.25 | 618996 |
| 2024-02-15 | 55.42 | $55.38 | 456942 |
| 2024-02-14 | 55.43 | $55.55 | 313787 |
| 2024-02-13 | 55.42 | $55.23 | 684532 |
| 2024-02-12 | 55.44 | $55.48 | 400100 |
| 2024-02-09 | 55.44 | $55.52 | 274193 |
| 2024-02-08 | 55.43 | $55.35 | 278005 |
| 2024-02-07 | 55.44 | $55.40 | 309203 |
| 2024-02-06 | 55.44 | $55.51 | 274202 |
| 2024-02-05 | 55.44 | $55.41 | 352029 |
| 2024-02-02 | 55.44 | $55.45 | 476959 |
| 2024-02-01 | 55.44 | $55.27 | 992096 |
| 2024-01-31 | 55.46 | $55.21 | 471983 |
| 2024-01-30 | 55.48 | $55.39 | 322139 |
| 2024-01-29 | 55.49 | $55.50 | 370242 |
| 2024-01-26 | 55.49 | $55.48 | 754644 |
| 2024-01-25 | 55.49 | $55.52 | 487752 |
| 2024-01-24 | 55.49 | $55.46 | 437094 |
| 2024-01-23 | 55.49 | $55.47 | 617054 |
| 2024-01-22 | 55.50 | $55.75 | 466018 |
| 2024-01-19 | 55.48 | $55.71 | 348954 |
| 2024-01-18 | 55.47 | $55.43 | 379789 |
| 2024-01-17 | 55.48 | $55.38 | 336276 |
| 2024-01-16 | 55.49 | $55.35 | 387488 |
| 2024-01-12 | 55.52 | $55.39 | 263582 |
| 2024-01-11 | 55.53 | $55.40 | 434878 |
| 2024-01-10 | 55.55 | $55.58 | 742800 |
| 2024-01-09 | 55.55 | $55.52 | 306820 |
| 2024-01-08 | 55.55 | $55.49 | 777550 |
| 2024-01-05 | 55.56 | $55.28 | 560598 |
| 2024-01-04 | 55.58 | $55.37 | 670873 |
| 2024-01-03 | 55.60 | $55.20 | 643698 |
| 2024-01-02 | 55.63 | $55.20 | 1.1M |
| 2023-12-29 | 55.67 | $55.80 | 665085 |
| 2023-12-28 | 55.64 | $55.89 | 431024 |
| 2023-12-27 | 55.61 | $55.82 | 896629 |
| 2023-12-26 | 55.57 | $55.83 | 367206 |
| 2023-12-22 | 55.53 | $55.83 | 405224 |
| 2023-12-21 | 55.49 | $55.76 | 511844 |
| 2023-12-20 | 55.45 | $55.52 | 909501 |
| 2023-12-19 | 55.43 | $55.83 | 653578 |
| 2023-12-18 | 55.37 | $55.57 | 446635 |
| 2023-12-15 | 55.34 | $55.48 | 1.1M |
| 2023-12-14 | 55.30 | $55.71 | 849506 |
| 2023-12-13 | 55.24 | $55.47 | 611822 |
| 2023-12-12 | 55.20 | $55.30 | 299432 |
| 2023-12-11 | 55.17 | $55.28 | 475356 |
| 2023-12-08 | 55.13 | $55.38 | 303806 |
| 2023-12-07 | 55.07 | $55.32 | 471915 |
| 2023-12-06 | 55.02 | $55.24 | 559367 |
| 2023-12-05 | 54.96 | $55.38 | 345777 |
| 2023-12-04 | 54.88 | $55.55 | 394022 |
| 2023-12-01 | 54.77 | $55.58 | 370516 |
| 2023-11-30 | 54.66 | $55.16 | 451161 |
| 2023-11-29 | 54.57 | $55.09 | 1.1M |
| 2023-11-28 | 54.48 | $54.96 | 477912 |
| 2023-11-27 | 54.39 | $55.01 | 564392 |
| 2023-11-24 | 54.29 | $55.06 | 286763 |
| 2023-11-22 | 54.17 | $54.86 | 507628 |
| 2023-11-21 | 54.06 | $54.55 | 274358 |
| 2023-11-20 | 53.98 | $54.88 | 526205 |
| 2023-11-17 | 53.85 | $54.70 | 807005 |
| 2023-11-16 | 53.74 | $54.37 | 643983 |
| 2023-11-15 | 53.65 | $54.33 | 797306 |
| 2023-11-14 | 53.57 | $54.41 | 903147 |
| 2023-11-13 | 53.47 | $53.93 | 648983 |
| 2023-11-10 | 53.41 | $53.75 | 529872 |
| 2023-11-09 | 53.37 | $53.75 | 483166 |
| 2023-11-08 | 53.33 | $53.63 | 384857 |
| 2023-11-07 | 53.30 | $53.75 | 444514 |
| 2023-11-06 | 53.26 | $53.63 | 625347 |
| 2023-11-03 | 53.23 | $53.64 | 931253 |
| 2023-11-02 | 53.20 | $53.60 | 752579 |
| 2023-11-01 | 53.17 | $53.06 | 684248 |
| 2023-10-31 | 53.19 | $52.96 | 388868 |
| 2023-10-30 | 53.22 | $52.77 | 658121 |
| 2023-10-27 | 53.28 | $52.77 | 769090 |
| 2023-10-26 | 53.34 | $53.17 | 988075 |
| 2023-10-25 | 53.36 | $52.95 | 694694 |
| 2023-10-24 | 53.41 | $53.33 | 199429 |
| 2023-10-23 | 53.42 | $53.17 | 580224 |
| 2023-10-20 | 53.45 | $53.15 | 523459 |
| 2023-10-19 | 53.49 | $53.24 | 598794 |
| 2023-10-18 | 53.52 | $53.58 | 560495 |
| 2023-10-17 | 53.52 | $53.64 | 403511 |
| 2023-10-16 | 53.52 | $53.59 | 315968 |
| 2023-10-13 | 53.52 | $53.31 | 286162 |
| 2023-10-12 | 53.56 | $53.58 | 360046 |
| 2023-10-11 | 53.57 | $53.59 | 629032 |
| 2023-10-10 | 53.58 | $53.29 | 624617 |
| 2023-10-09 | 53.62 | $53.62 | 267748 |
| 2023-10-06 | 53.64 | $53.52 | 438148 |
| 2023-10-05 | 53.66 | $53.42 | 563268 |
| 2023-10-04 | 53.70 | $53.38 | 757381 |
| 2023-10-03 | 53.74 | $53.17 | 642234 |
| 2023-10-02 | 53.80 | $53.24 | 726180 |
| 2023-09-29 | 53.86 | $53.64 | 454910 |
| 2023-09-28 | 53.88 | $53.85 | 478350 |
| 2023-09-27 | 53.88 | $53.74 | 530919 |
| 2023-09-26 | 53.90 | $53.65 | 756908 |
| 2023-09-25 | 53.92 | $53.85 | 431896 |
| 2023-09-22 | 53.92 | $53.86 | 247948 |
| 2023-09-21 | 53.91 | $53.88 | 570195 |
| 2023-09-20 | 53.91 | $53.99 | 662753 |
| 2023-09-19 | 53.88 | $54.06 | 755962 |
| 2023-09-18 | 53.85 | $54.06 | 464217 |
| 2023-09-15 | 53.81 | $53.97 | 1.9M |
| 2023-09-14 | 53.77 | $54.10 | 887682 |
| 2023-09-13 | 53.71 | $54.12 | 781579 |
| 2023-09-12 | 53.65 | $54.00 | 294850 |
| 2023-09-11 | 53.60 | $53.92 | 290362 |
| 2023-09-08 | 53.56 | $53.70 | 544749 |
| 2023-09-07 | 53.53 | $53.85 | 344504 |
| 2023-09-06 | 53.49 | $53.68 | 285253 |
| 2023-09-05 | 53.46 | $53.57 | 660396 |
| 2023-09-01 | 53.44 | $53.65 | 697531 |
| 2023-08-31 | 53.41 | $53.68 | 727722 |
| 2023-08-30 | 53.38 | $53.92 | 357238 |
| 2023-08-29 | 53.32 | $53.76 | 756701 |
| 2023-08-28 | 53.28 | $53.52 | 315483 |
| 2023-08-25 | 53.26 | $53.64 | 276167 |
| 2023-08-24 | 53.23 | $53.48 | 402345 |
| 2023-08-23 | 53.22 | $53.35 | 292415 |
| 2023-08-22 | 53.22 | $52.89 | 474317 |
| 2023-08-21 | 53.27 | $52.93 | 653208 |
| 2023-08-18 | 53.32 | $52.80 | 571501 |
| 2023-08-17 | 53.38 | $52.80 | 398987 |
| 2023-08-16 | 53.45 | $53.23 | 260051 |
| 2023-08-15 | 53.48 | $53.43 | 286479 |
| 2023-08-14 | 53.50 | $53.54 | 455823 |
| 2023-08-11 | 53.50 | $53.60 | 392990 |
| 2023-08-10 | 53.49 | $53.33 | 501607 |
| 2023-08-09 | 53.52 | $53.29 | 481272 |
| 2023-08-08 | 53.54 | $53.00 | 556514 |
| 2023-08-07 | 53.59 | $53.29 | 455886 |
| 2023-08-04 | 53.61 | $53.70 | 360643 |
| 2023-08-03 | 53.59 | $53.50 | 340508 |
| 2023-08-02 | 53.58 | $53.52 | 387214 |
| 2023-08-01 | 53.57 | $53.53 | 611104 |
| 2023-07-31 | 53.55 | $53.67 | 388638 |
| 2023-07-28 | 53.51 | $53.49 | 430965 |
| 2023-07-27 | 53.48 | $53.89 | 478006 |
| 2023-07-26 | 53.40 | $53.78 | 521794 |
| 2023-07-25 | 53.33 | $53.67 | 466516 |
| 2023-07-24 | 53.23 | $53.75 | 614980 |
| 2023-07-21 | 53.06 | $53.92 | 851037 |
| 2023-07-20 | 52.82 | $53.60 | 482321 |
| 2023-07-19 | 52.55 | $53.57 | 1.0M |
| 2023-07-18 | 52.23 | $53.53 | 1.1M |
| 2023-07-17 | 51.86 | $53.59 | 776832 |
| 2023-07-14 | 51.42 | $53.38 | 865145 |
| 2023-07-13 | 50.95 | $53.34 | 919582 |
| 2023-07-12 | 50.43 | $53.00 | 743066 |
| 2023-07-11 | 49.90 | $52.91 | 758250 |
| 2023-07-10 | 49.32 | $52.91 | 1.0M |
| 2023-07-07 | 48.69 | $52.89 | 1.4M |
| 2023-07-06 | 48.02 | $52.72 | 1.3M |
| 2023-07-05 | 47.31 | $52.77 | 2.9M |
| 2023-07-03 | 46.54 | $51.75 | 573962 |
| 2023-06-30 | 45.81 | $52.11 | 1.1M |
| 2023-06-29 | 44.99 | $52.31 | 1.2M |
| 2023-06-28 | 44.09 | $52.55 | 2.1M |
| 2023-06-27 | 43.11 | $52.86 | 4.8M |
| 2023-06-26 | 42.04 | $45.10 | 1.7M |
| 2023-06-23 | 41.68 | $40.67 | 1.5M |
| 2023-06-22 | 41.74 | $42.00 | 489338 |
| 2023-06-21 | 41.66 | $41.64 | 591241 |
| 2023-06-20 | 41.61 | $41.68 | 659268 |
| 2023-06-16 | 41.54 | $41.44 | 3.3M |
| 2023-06-15 | 41.48 | $42.36 | 713635 |
| 2023-06-14 | 41.32 | $41.81 | 689377 |
| 2023-06-13 | 41.20 | $42.57 | 530747 |
| 2023-06-12 | 40.98 | $42.36 | 450074 |
| 2023-06-09 | 40.77 | $42.45 | 374096 |
| 2023-06-08 | 40.53 | $42.39 | 366517 |
| 2023-06-07 | 40.28 | $42.76 | 486958 |
| 2023-06-06 | 39.99 | $41.92 | 537550 |
| 2023-06-05 | 39.77 | $40.75 | 556383 |
| 2023-06-02 | 39.65 | $40.69 | 617589 |
| 2023-06-01 | 39.53 | $39.65 | 439323 |
| 2023-05-31 | 39.50 | $39.45 | 803643 |
| 2023-05-30 | 39.48 | $40.30 | 394080 |
| 2023-05-26 | 39.38 | $40.09 | 327313 |
| 2023-05-25 | 39.28 | $39.81 | 541036 |
| 2023-05-24 | 39.21 | $39.73 | 448566 |
| 2023-05-23 | 39.13 | $40.21 | 457971 |
| 2023-05-22 | 38.99 | $39.53 | 841390 |
| 2023-05-19 | 38.91 | $38.75 | 620356 |
| 2023-05-18 | 38.89 | $39.13 | 550314 |
| 2023-05-17 | 38.83 | $38.74 | 683045 |
| 2023-05-16 | 38.81 | $38.63 | 404537 |
| 2023-05-15 | 38.79 | $38.63 | 586185 |
| 2023-05-12 | 38.76 | $38.89 | 489192 |
| 2023-05-11 | 38.71 | $39.28 | 487139 |
| 2023-05-10 | 38.60 | $39.49 | 706268 |
| 2023-05-09 | 38.46 | $40.45 | 465643 |
| 2023-05-08 | 38.21 | $39.88 | 506858 |
| 2023-05-05 | 38.00 | $38.75 | 516790 |
| 2023-05-04 | 37.89 | $37.96 | 627350 |
| 2023-05-03 | 37.85 | $38.61 | 486690 |
| 2023-05-02 | 37.74 | $38.76 | 486724 |
| 2023-05-01 | 37.60 | $38.66 | 534897 |
| 2023-04-28 | 37.45 | $38.54 | 380682 |
| 2023-04-27 | 37.31 | $38.11 | 368033 |
| 2023-04-26 | 37.20 | $37.16 | 390469 |
| 2023-04-25 | 37.18 | $37.13 | 503412 |
| 2023-04-24 | 37.15 | $37.34 | 312841 |
| 2023-04-21 | 37.10 | $37.15 | 450355 |
| 2023-04-20 | 37.05 | $37.89 | 524918 |
| 2023-04-19 | 36.92 | $38.34 | 451226 |
| 2023-04-18 | 36.74 | $37.79 | 520395 |
| 2023-04-17 | 36.59 | $37.24 | 324071 |
| 2023-04-14 | 36.47 | $36.98 | 319805 |
| 2023-04-13 | 36.36 | $36.85 | 331021 |
| 2023-04-12 | 36.24 | $36.63 | 446960 |
| 2023-04-11 | 36.14 | $37.17 | 444327 |
| 2023-04-10 | 35.96 | $37.15 | 562103 |
| 2023-04-06 | 35.78 | $36.80 | 373836 |
| 2023-04-05 | 35.65 | $36.44 | 612854 |
| 2023-04-04 | 35.58 | $35.69 | 468786 |
| 2023-04-03 | 35.60 | $36.42 | 425010 |
| 2023-03-31 | 35.57 | $36.49 | 598165 |
| 2023-03-30 | 35.57 | $36.09 | 353807 |
| 2023-03-29 | 35.63 | $36.38 | 524121 |
| 2023-03-28 | 35.69 | $35.90 | 492144 |
| 2023-03-27 | 35.82 | $36.81 | 782089 |
| 2023-03-24 | 35.89 | $35.32 | 741880 |
| 2023-03-23 | 36.13 | $34.98 | 745010 |
| 2023-03-22 | 36.43 | $35.39 | 1.2M |
| 2023-03-21 | 36.72 | $35.16 | 769751 |
| 2023-03-20 | 37.05 | $33.99 | 1.6M |
| 2023-03-17 | 37.55 | $33.12 | 2.1M |
| 2023-03-16 | 38.19 | $33.88 | 991204 |
| 2023-03-15 | 38.83 | $33.09 | 1.2M |
| 2023-03-14 | 39.61 | $33.66 | 1.2M |
| 2023-03-13 | 40.40 | $33.09 | 1.5M |
| 2023-03-10 | 41.32 | $37.53 | 958870 |
| 2023-03-09 | 41.86 | $39.19 | 549955 |
| 2023-03-08 | 42.28 | $40.94 | 685080 |
| 2023-03-07 | 42.56 | $40.85 | 469479 |
| 2023-03-06 | 42.88 | $41.43 | 625403 |
| 2023-03-03 | 43.18 | $42.26 | 562609 |
| 2023-03-02 | 43.42 | $41.74 | 766249 |
| 2023-03-01 | 43.75 | $41.61 | 653160 |
| 2023-02-28 | 44.11 | $41.65 | 776454 |
| 2023-02-27 | 44.49 | $41.61 | 652616 |
| 2023-02-24 | 44.91 | $41.52 | 430038 |
| 2023-02-23 | 45.36 | $41.49 | 624889 |
| 2023-02-22 | 45.83 | $40.97 | 1.2M |
| 2023-02-21 | 46.38 | $39.00 | 1.6M |
| 2023-02-17 | 47.15 | $44.99 | 1.2M |
| 2023-02-16 | 47.35 | $47.25 | 699965 |
| 2023-02-15 | 47.32 | $47.57 | 542809 |
| 2023-02-14 | 47.25 | $47.56 | 426214 |
| 2023-02-13 | 47.18 | $47.54 | 547692 |
| 2023-02-10 | 47.10 | $47.30 | 357231 |
| 2023-02-09 | 47.04 | $46.96 | 304145 |
| 2023-02-08 | 47.01 | $47.57 | 296759 |
| 2023-02-07 | 46.92 | $47.64 | 481091 |
| 2023-02-06 | 46.81 | $47.20 | 405984 |
| 2023-02-03 | 46.74 | $47.87 | 538597 |
| 2023-02-02 | 46.61 | $47.22 | 635276 |
| 2023-02-01 | 46.53 | $47.74 | 690794 |
| 2023-01-31 | 46.39 | $47.65 | 614776 |
| 2023-01-30 | 46.25 | $47.12 | 849123 |
| 2023-01-27 | 46.16 | $47.42 | 576597 |
| 2023-01-26 | 46.03 | $46.35 | 270423 |
| 2023-01-25 | 45.99 | $46.25 | 519687 |
| 2023-01-24 | 45.97 | $46.02 | 218854 |
| 2023-01-23 | 45.97 | $46.09 | 385865 |
| 2023-01-20 | 45.96 | $45.76 | 361351 |
| 2023-01-19 | 45.97 | $44.59 | 486899 |
| 2023-01-18 | 46.07 | $45.02 | 570896 |
| 2023-01-17 | 46.10 | $46.13 | 772010 |
| 2023-01-13 | 45.99 | $46.67 | 511826 |
| 2023-01-12 | 45.79 | $46.44 | 788768 |
| 2023-01-11 | 45.59 | $46.44 | 399767 |
| 2023-01-10 | 45.37 | $46.31 | 513858 |
| 2023-01-09 | 45.12 | $46.26 | 685247 |
| 2023-01-06 | 44.85 | $46.39 | 306103 |
| 2023-01-05 | 44.53 | $46.39 | 346715 |
| 2023-01-04 | 44.19 | $46.64 | 401180 |
| 2023-01-03 | 43.79 | $45.95 | 578400 |
| 2022-12-30 | 43.43 | $45.62 | 491335 |
| 2022-12-29 | 43.10 | $46.08 | 473856 |
| 2022-12-28 | 42.69 | $45.40 | 472131 |
| 2022-12-27 | 42.31 | $46.15 | 412955 |
| 2022-12-23 | 41.84 | $46.00 | 866671 |
| 2022-12-22 | 41.34 | $45.79 | 1.2M |
| 2022-12-21 | 40.83 | $45.37 | 1.8M |
| 2022-12-20 | 40.34 | $43.12 | 762204 |
| 2022-12-19 | 40.04 | $40.30 | 679662 |
| 2022-12-16 | 40.00 | $39.13 | 2.6M |
| 2022-12-15 | 40.06 | $39.41 | 664063 |
| 2022-12-14 | 40.08 | $39.94 | 1.1M |
| 2022-12-13 | 40.03 | $39.96 | 787916 |
| 2022-12-12 | 39.97 | $40.64 | 787180 |
| 2022-12-09 | 39.82 | $39.96 | 642983 |
| 2022-12-08 | 39.71 | $40.13 | 1.1M |
| 2022-12-07 | 39.56 | $39.00 | 864407 |
| 2022-12-06 | 39.48 | $40.62 | 749463 |
| 2022-12-05 | 39.26 | $40.29 | 764674 |
| 2022-12-02 | 39.08 | $42.42 | 922955 |
| 2022-12-01 | 38.67 | $41.46 | 484629 |
| 2022-11-30 | 38.36 | $40.51 | 838564 |
| 2022-11-29 | 38.15 | $39.72 | 416976 |
| 2022-11-28 | 38.03 | $38.99 | 714247 |
| 2022-11-25 | 38.00 | $38.92 | 203025 |
| 2022-11-23 | 37.99 | $39.39 | 258155 |
| 2022-11-22 | 37.94 | $39.53 | 344700 |
| 2022-11-21 | 37.88 | $39.18 | 370899 |
| 2022-11-18 | 37.86 | $37.90 | 442369 |
| 2022-11-17 | 37.98 | $37.16 | 364581 |
| 2022-11-16 | 38.17 | $37.05 | 545849 |
| 2022-11-15 | 38.40 | $36.89 | 464316 |
| 2022-11-14 | 38.65 | $35.88 | 615996 |
| 2022-11-11 | 39.03 | $36.38 | 767764 |
| 2022-11-10 | 39.37 | $34.75 | 750609 |
| 2022-11-09 | 39.89 | $34.33 | 1.5M |
| 2022-11-08 | 40.47 | $32.99 | 5.1M |
| 2022-11-07 | 41.21 | $42.00 | 800380 |
| 2022-11-04 | 41.08 | $41.58 | 571065 |
| 2022-11-03 | 40.98 | $39.37 | 555353 |
| 2022-11-02 | 41.08 | $41.48 | 474715 |
| 2022-11-01 | 40.98 | $42.51 | 395453 |
| 2022-10-31 | 40.77 | $43.08 | 341380 |
| 2022-10-28 | 40.48 | $42.72 | 253846 |
| 2022-10-27 | 40.19 | $41.28 | 256255 |
| 2022-10-26 | 40.03 | $41.24 | 362787 |
| 2022-10-25 | 39.85 | $40.63 | 351294 |
| 2022-10-24 | 39.71 | $40.57 | 442393 |
| 2022-10-21 | 39.55 | $40.26 | 601588 |
| 2022-10-20 | 39.41 | $39.48 | 310498 |
| 2022-10-19 | 39.32 | $40.53 | 233999 |
| 2022-10-18 | 39.13 | $40.87 | 340375 |
| 2022-10-17 | 38.88 | $40.30 | 278552 |
| 2022-10-14 | 38.69 | $39.15 | 408220 |
| 2022-10-13 | 38.59 | $40.24 | 454855 |
| 2022-10-12 | 38.38 | $38.75 | 209023 |
| 2022-10-11 | 38.30 | $39.04 | 402188 |
| 2022-10-10 | 38.19 | $39.07 | 194000 |
| 2022-10-07 | 38.07 | $38.99 | 327966 |
| 2022-10-06 | 37.96 | $39.41 | 190372 |
| 2022-10-05 | 37.79 | $39.72 | 308599 |
| 2022-10-04 | 37.58 | $40.40 | 431118 |
| 2022-10-03 | 37.28 | $37.89 | 372077 |
| 2022-09-30 | 37.23 | $37.29 | 517034 |
| 2022-09-29 | 37.23 | $36.85 | 467988 |
| 2022-09-28 | 37.28 | $38.00 | 650549 |
| 2022-09-27 | 37.22 | $36.58 | 744992 |
| 2022-09-26 | 37.30 | $35.63 | 528105 |
| 2022-09-23 | 37.47 | $36.10 | 358421 |
| 2022-09-22 | 37.62 | $37.37 | 409141 |
| 2022-09-21 | 37.65 | $37.68 | 415103 |
| 2022-09-20 | 37.66 | $37.98 | 433114 |
| 2022-09-19 | 37.64 | $38.70 | 477682 |
| 2022-09-16 | 37.56 | $37.50 | 3.1M |
| 2022-09-15 | 37.61 | $37.28 | 475363 |
| 2022-09-14 | 37.69 | $37.18 | 775324 |
| 2022-09-13 | 37.80 | $37.18 | 641960 |
| 2022-09-12 | 37.92 | $39.01 | 650398 |
| 2022-09-09 | 37.89 | $37.64 | 612198 |
| 2022-09-08 | 38.02 | $37.10 | 687986 |
| 2022-09-07 | 38.22 | $36.70 | 707504 |
| 2022-09-06 | 38.47 | $36.50 | 843282 |
| 2022-09-02 | 38.75 | $38.01 | 628732 |
| 2022-09-01 | 38.87 | $37.68 | 546215 |
| 2022-08-31 | 39.02 | $38.00 | 578535 |
| 2022-08-30 | 39.13 | $37.09 | 300310 |
| 2022-08-29 | 39.32 | $37.24 | 292690 |
| 2022-08-26 | 39.51 | $37.61 | 424212 |
| 2022-08-25 | 39.65 | $39.15 | 266559 |
| 2022-08-24 | 39.65 | $38.89 | 373337 |
| 2022-08-23 | 39.65 | $38.50 | 325535 |
| 2022-08-22 | 39.69 | $39.16 | 318185 |
| 2022-08-19 | 39.64 | $39.80 | 363968 |
| 2022-08-18 | 39.52 | $40.28 | 369566 |
| 2022-08-17 | 39.33 | $40.00 | 287766 |
| 2022-08-16 | 39.15 | $40.54 | 619370 |
| 2022-08-15 | 38.90 | $41.54 | 375050 |
| 2022-08-12 | 38.52 | $42.29 | 477814 |
| 2022-08-11 | 38.03 | $42.64 | 699898 |
| 2022-08-10 | 37.46 | $42.11 | 656406 |
| 2022-08-09 | 36.91 | $40.93 | 1.2M |
| 2022-08-08 | 36.45 | $36.24 | 245895 |
| 2022-08-05 | 36.43 | $36.12 | 303439 |
| 2022-08-04 | 36.43 | $35.95 | 486677 |
| 2022-08-03 | 36.45 | $37.20 | 292977 |
| 2022-08-02 | 36.34 | $36.95 | 260063 |
| 2022-08-01 | 36.26 | $37.48 | 301041 |
| 2022-07-29 | 36.12 | $37.56 | 377115 |
| 2022-07-28 | 35.98 | $36.91 | 390346 |
| 2022-07-27 | 35.89 | $37.03 | 320965 |
| 2022-07-26 | 35.80 | $36.21 | 285162 |
| 2022-07-25 | 35.79 | $36.47 | 333910 |
| 2022-07-22 | 35.76 | $35.58 | 441396 |
| 2022-07-21 | 35.82 | $36.11 | 425529 |
| 2022-07-20 | 35.84 | $36.36 | 448627 |
| 2022-07-19 | 35.83 | $36.25 | 458269 |
| 2022-07-18 | 35.84 | $34.59 | 458934 |
| 2022-07-15 | 36.00 | $34.40 | 587395 |
| 2022-07-14 | 36.20 | $33.83 | 703199 |
| 2022-07-13 | 36.47 | $34.03 | 788801 |
| 2022-07-12 | 36.73 | $36.09 | 545328 |
| 2022-07-11 | 36.81 | $36.17 | 636459 |
| 2022-07-08 | 36.91 | $36.59 | 449282 |
| 2022-07-07 | 36.98 | $37.01 | 350187 |
| 2022-07-06 | 37.04 | $35.97 | 491178 |
| 2022-07-05 | 37.23 | $36.92 | 568211 |
| 2022-07-01 | 37.34 | $37.36 | 465828 |
| 2022-06-30 | 37.42 | $36.57 | 1.1M |
| 2022-06-29 | 37.60 | $36.30 | 816911 |
| 2022-06-28 | 37.82 | $38.03 | 451746 |
| 2022-06-27 | 37.89 | $37.91 | 372582 |
| 2022-06-24 | 37.99 | $37.55 | 1.3M |
| 2022-06-23 | 38.13 | $36.53 | 639882 |
| 2022-06-22 | 38.38 | $37.10 | 490228 |
| 2022-06-21 | 38.58 | $37.11 | 452168 |
| 2022-06-17 | 38.78 | $35.28 | 2.3M |
| 2022-06-16 | 39.16 | $35.13 | 803594 |
| 2022-06-15 | 39.57 | $38.00 | 679193 |
| 2022-06-14 | 39.70 | $37.71 | 392375 |
| 2022-06-13 | 39.85 | $37.01 | 544247 |
| 2022-06-10 | 40.05 | $38.88 | 548593 |
| 2022-06-09 | 40.05 | $40.60 | 403290 |
| 2022-06-08 | 39.85 | $40.52 | 468974 |
| 2022-06-07 | 39.64 | $42.09 | 410662 |
| 2022-06-06 | 39.24 | $41.47 | 491098 |
| 2022-06-03 | 38.87 | $40.09 | 517668 |
| 2022-06-02 | 38.62 | $40.58 | 452918 |
| 2022-06-01 | 38.31 | $40.68 | 501056 |
| 2022-05-31 | 37.97 | $40.26 | 834495 |
| 2022-05-27 | 37.66 | $41.35 | 447161 |
| 2022-05-26 | 37.23 | $40.40 | 515341 |
| 2022-05-25 | 36.89 | $39.83 | 559647 |
| 2022-05-24 | 36.59 | $38.77 | 839745 |
| 2022-05-23 | 36.39 | $38.54 | 674812 |
| 2022-05-20 | 36.21 | $37.61 | 655987 |
| 2022-05-19 | 36.13 | $36.97 | 594699 |
| 2022-05-18 | 36.12 | $36.98 | 687144 |
| 2022-05-17 | 36.13 | $37.31 | 448979 |
| 2022-05-16 | 36.13 | $35.16 | 482395 |
| 2022-05-13 | 36.34 | $34.02 | 456139 |
| 2022-05-12 | 36.69 | $33.67 | 807545 |
| 2022-05-11 | 37.10 | $34.12 | 501282 |
| 2022-05-10 | 37.48 | $35.32 | 586576 |
| 2022-05-09 | 37.76 | $34.84 | 505146 |
| 2022-05-06 | 38.10 | $35.62 | 562663 |
| 2022-05-05 | 38.37 | $37.10 | 802376 |
| 2022-05-04 | 38.51 | $38.06 | 432612 |
| 2022-05-03 | 38.55 | $36.96 | 644950 |
| 2022-05-02 | 38.71 | $37.62 | 430155 |
| 2022-04-29 | 38.81 | $37.72 | 530027 |
| 2022-04-28 | 38.91 | $39.45 | 472179 |
| 2022-04-27 | 38.85 | $38.31 | 461573 |
| 2022-04-26 | 38.91 | $37.84 | 494531 |
| 2022-04-25 | 39.03 | $38.89 | 577205 |
| 2022-04-22 | 39.05 | $38.88 | 320906 |
| 2022-04-21 | 39.09 | $40.16 | 316014 |
| 2022-04-20 | 39.00 | $40.60 | 342685 |
| 2022-04-19 | 38.87 | $40.58 | 380890 |
| 2022-04-18 | 38.73 | $39.11 | 327140 |
| 2022-04-14 | 38.74 | $39.14 | 369440 |
| 2022-04-13 | 38.75 | $38.73 | 411770 |
| 2022-04-12 | 38.81 | $37.84 | 513049 |
| 2022-04-11 | 38.95 | $37.81 | 436427 |
| 2022-04-08 | 39.10 | $37.40 | 441502 |
| 2022-04-07 | 39.29 | $37.04 | 755543 |
| 2022-04-06 | 39.52 | $37.58 | 877137 |
| 2022-04-05 | 39.71 | $38.68 | 548464 |
| 2022-04-04 | 39.78 | $38.78 | 505798 |
| 2022-04-01 | 39.83 | $39.61 | 785670 |
| 2022-03-31 | 39.78 | $39.91 | 844195 |
| 2022-03-30 | 39.70 | $39.38 | 1.0M |
| 2022-03-29 | 39.66 | $40.43 | 855329 |
| 2022-03-28 | 39.49 | $40.77 | 647877 |
| 2022-03-25 | 39.28 | $40.71 | 327592 |
| 2022-03-24 | 39.07 | $40.04 | 301907 |
| 2022-03-23 | 38.90 | $40.27 | 443155 |
| 2022-03-22 | 38.70 | $40.85 | 665318 |
| 2022-03-21 | 38.43 | $39.55 | 567473 |
| 2022-03-18 | 38.27 | $39.75 | 992900 |
| 2022-03-17 | 38.10 | $39.90 | 514423 |
| 2022-03-16 | 37.94 | $40.09 | 750176 |
| 2022-03-15 | 37.77 | $38.20 | 501283 |
| 2022-03-14 | 37.80 | $38.32 | 536387 |
| 2022-03-11 | 37.84 | $38.34 | 455006 |
| 2022-03-10 | 37.90 | $38.52 | 453082 |
| 2022-03-09 | 37.96 | $38.16 | 555610 |
| 2022-03-08 | 38.08 | $37.37 | 717208 |
| 2022-03-07 | 38.30 | $35.24 | 627784 |
| 2022-03-04 | 38.76 | $36.46 | 488426 |
| 2022-03-03 | 39.12 | $38.41 | 509580 |
| 2022-03-02 | 39.31 | $37.55 | 725084 |
| 2022-03-01 | 39.59 | $35.98 | 975302 |
| 2022-02-28 | 40.05 | $37.69 | 664027 |
| 2022-02-25 | 40.36 | $38.21 | 524957 |
| 2022-02-24 | 40.63 | $37.32 | 726466 |
| 2022-02-23 | 40.99 | $36.87 | 553046 |
| 2022-02-22 | 41.42 | $37.42 | 825283 |
| 2022-02-18 | 41.81 | $38.02 | 850825 |
| 2022-02-17 | 42.15 | $42.15 | 348198 |
| 2022-02-16 | 42.10 | $42.97 | 224335 |
| 2022-02-15 | 41.96 | $43.00 | 438717 |
| 2022-02-14 | 41.82 | $42.35 | 523508 |
| 2022-02-11 | 41.75 | $42.59 | 630276 |
| 2022-02-10 | 41.65 | $43.12 | 539149 |
| 2022-02-09 | 41.51 | $43.04 | 408092 |
| 2022-02-08 | 41.37 | $43.08 | 473228 |
| 2022-02-07 | 41.22 | $42.10 | 456815 |
| 2022-02-04 | 41.17 | $42.13 | 445091 |
| 2022-02-03 | 41.10 | $40.79 | 529606 |
| 2022-02-02 | 41.16 | $41.02 | 520427 |
| 2022-02-01 | 41.20 | $41.34 | 514030 |
| 2022-01-31 | 41.20 | $41.14 | 599107 |
| 2022-01-28 | 41.20 | $39.69 | 816053 |
| 2022-01-27 | 41.35 | $39.89 | 526890 |
| 2022-01-26 | 41.47 | $40.64 | 625464 |
| 2022-01-25 | 41.50 | $40.52 | 597172 |
| 2022-01-24 | 41.55 | $40.72 | 960501 |
| 2022-01-21 | 41.56 | $40.34 | 587848 |
| 2022-01-20 | 41.60 | $41.33 | 442620 |
| 2022-01-19 | 41.54 | $41.91 | 435990 |
| 2022-01-18 | 41.38 | $42.49 | 518607 |
| 2022-01-14 | 41.15 | $43.72 | 497637 |
| 2022-01-13 | 40.77 | $42.98 | 411780 |
| 2022-01-12 | 40.42 | $43.01 | 523443 |
| 2022-01-11 | 40.05 | $43.04 | 673127 |
| 2022-01-10 | 39.64 | $42.00 | 583848 |
| 2022-01-07 | 39.30 | $41.21 | 462811 |
| 2022-01-06 | 39.02 | $40.93 | 370524 |
| 2022-01-05 | 38.74 | $40.54 | 712461 |
| 2022-01-04 | 38.47 | $40.51 | 661686 |
| 2022-01-03 | 38.18 | $40.05 | 394321 |
| 2021-12-31 | 37.91 | $38.92 | 216736 |
| 2021-12-30 | 37.73 | $38.95 | 198038 |
| 2021-12-29 | 37.53 | $38.98 | 121997 |
| 2021-12-28 | 37.29 | $38.82 | 207319 |
| 2021-12-27 | 37.05 | $39.17 | 215475 |
| 2021-12-23 | 36.75 | $38.56 | 159469 |
| 2021-12-22 | 36.50 | $38.30 | 274790 |
| 2021-12-21 | 36.26 | $38.19 | 323360 |
| 2021-12-20 | 36.03 | $35.91 | 347719 |
| 2021-12-17 | 36.01 | $36.85 | 1.0M |
| 2021-12-16 | 35.90 | $36.93 | 422809 |
| 2021-12-15 | 35.78 | $37.17 | 299308 |
| 2021-12-14 | 35.63 | $36.57 | 473718 |
| 2021-12-13 | 35.54 | $36.11 | 277350 |
| 2021-12-10 | 35.50 | $36.79 | 411249 |
| 2021-12-09 | 35.40 | $36.33 | 259757 |
| 2021-12-08 | 35.35 | $35.79 | 232916 |
| 2021-12-07 | 35.34 | $35.88 | 477942 |
| 2021-12-06 | 35.32 | $35.57 | 279846 |
| 2021-12-03 | 35.32 | $34.25 | 596827 |
| 2021-12-02 | 35.45 | $35.28 | 280133 |
| 2021-12-01 | 35.47 | $33.99 | 448001 |
| 2021-11-30 | 35.62 | $33.63 | 796382 |
| 2021-11-29 | 35.79 | $33.98 | 345658 |
| 2021-11-26 | 35.93 | $34.65 | 300600 |
| 2021-11-24 | 35.99 | $36.38 | 207638 |
| 2021-11-23 | 35.87 | $36.66 | 259812 |
| 2021-11-22 | 35.71 | $36.68 | 403176 |
| 2021-11-19 | 35.54 | $34.98 | 248642 |
| 2021-11-18 | 35.52 | $35.58 | 510078 |
| 2021-11-17 | 35.43 | $36.58 | 537581 |
| 2021-11-16 | 35.24 | $36.50 | 389871 |
| 2021-11-15 | 35.03 | $37.31 | 354706 |
| 2021-11-12 | 34.73 | $37.27 | 779518 |
| 2021-11-11 | 34.40 | $37.68 | 466822 |
| 2021-11-10 | 34.01 | $36.46 | 502012 |
| 2021-11-09 | 33.71 | $35.05 | 371447 |
| 2021-11-08 | 33.53 | $34.43 | 240525 |
| 2021-11-05 | 33.40 | $34.55 | 381065 |
| 2021-11-04 | 33.23 | $33.69 | 234663 |
| 2021-11-03 | 33.14 | $34.26 | 218606 |
| 2021-11-02 | 32.98 | $33.92 | 177199 |
| 2021-11-01 | 32.83 | $33.55 | 278514 |
| 2021-10-29 | 32.71 | $31.87 | 241729 |
| 2021-10-28 | 32.73 | $32.90 | 227905 |
| 2021-10-27 | 32.64 | $32.51 | 176470 |
| 2021-10-26 | 32.57 | $33.70 | 188960 |
| 2021-10-25 | 32.37 | $34.00 | 153598 |
| 2021-10-22 | 32.13 | $33.86 | 186361 |
| 2021-10-21 | 31.87 | $33.72 | 237000 |
| 2021-10-20 | 31.60 | $33.20 | 257296 |
| 2021-10-19 | 31.36 | $33.18 | 379095 |
| 2021-10-18 | 31.09 | $32.29 | 228607 |
| 2021-10-15 | 30.88 | $31.98 | 282239 |
| 2021-10-14 | 30.69 | $32.23 | 176261 |
| 2021-10-13 | 30.46 | $31.83 | 169398 |
| 2021-10-12 | 30.26 | $31.44 | 141744 |
| 2021-10-11 | 30.08 | $31.35 | 157511 |
| 2021-10-08 | 29.91 | $31.52 | 245049 |
| 2021-10-07 | 29.72 | $31.11 | 226288 |
| 2021-10-06 | 29.56 | $30.71 | 201191 |
| 2021-10-05 | 29.44 | $30.82 | 363014 |
| 2021-10-04 | 29.31 | $30.08 | 221310 |
| 2021-10-01 | 29.27 | $30.10 | 291712 |
| 2021-09-30 | 29.23 | $29.57 | 292309 |
| 2021-09-29 | 29.26 | $29.66 | 227636 |
| 2021-09-28 | 29.29 | $29.22 | 298014 |
| 2021-09-27 | 29.38 | $30.00 | 287247 |
| 2021-09-24 | 29.40 | $29.22 | 352356 |
| 2021-09-23 | 29.50 | $28.72 | 273976 |
| 2021-09-22 | 29.67 | $27.69 | 280574 |
| 2021-09-21 | 29.96 | $27.72 | 824051 |
| 2021-09-20 | 30.26 | $27.36 | 585669 |
| 2021-09-17 | 30.63 | $29.56 | 2.5M |
| 2021-09-16 | 30.79 | $28.84 | 380671 |
| 2021-09-15 | 31.05 | $29.15 | 423452 |
| 2021-09-14 | 31.28 | $29.51 | 341356 |
| 2021-09-13 | 31.50 | $30.34 | 387930 |
| 2021-09-10 | 31.65 | $29.94 | 293908 |
| 2021-09-09 | 31.85 | $30.52 | 341847 |
| 2021-09-08 | 32.01 | $30.71 | 319698 |
| 2021-09-07 | 32.17 | $32.35 | 445524 |
| 2021-09-03 | 32.18 | $32.35 | 430060 |
| 2021-09-02 | 32.18 | $32.28 | 215193 |
| 2021-09-01 | 32.19 | $32.43 | 323552 |
| 2021-08-31 | 32.19 | $31.69 | 343602 |
| 2021-08-30 | 32.25 | $31.81 | 338364 |
| 2021-08-27 | 32.31 | $31.62 | 273315 |
| 2021-08-26 | 32.38 | $31.48 | 198398 |
| 2021-08-25 | 32.47 | $32.21 | 225779 |
| 2021-08-24 | 32.50 | $32.43 | 188604 |
| 2021-08-23 | 32.49 | $32.28 | 266751 |
| 2021-08-20 | 32.51 | $32.51 | 287415 |
| 2021-08-19 | 32.49 | $31.79 | 311472 |
| 2021-08-18 | 32.54 | $32.11 | 223256 |
| 2021-08-17 | 32.56 | $32.17 | 215350 |
| 2021-08-16 | 32.56 | $32.52 | 198627 |
| 2021-08-13 | 32.53 | $33.19 | 150350 |
| 2021-08-12 | 32.41 | $33.31 | 324055 |
| 2021-08-11 | 32.28 | $33.27 | 296691 |
| 2021-08-10 | 32.14 | $33.41 | 261822 |
| 2021-08-09 | 31.97 | $33.23 | 266301 |
| 2021-08-06 | 31.81 | $32.79 | 384615 |
| 2021-08-05 | 31.69 | $31.49 | 376060 |
| 2021-08-04 | 31.68 | $31.52 | 181728 |
| 2021-08-03 | 31.67 | $32.50 | 576335 |
| 2021-08-02 | 31.55 | $31.89 | 247820 |
| 2021-07-30 | 31.50 | $32.09 | 234754 |
| 2021-07-29 | 31.42 | $32.27 | 254613 |
| 2021-07-28 | 31.33 | $32.04 | 309879 |
| 2021-07-27 | 31.27 | $31.78 | 194953 |
| 2021-07-26 | 31.23 | $31.97 | 235129 |
| 2021-07-23 | 31.18 | $31.80 | 240402 |
| 2021-07-22 | 31.15 | $31.00 | 305016 |
| 2021-07-21 | 31.21 | $31.73 | 410897 |
| 2021-07-20 | 31.19 | $30.90 | 630910 |
| 2021-07-19 | 31.26 | $30.09 | 637775 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
56.15
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.54
Average
43.14
Maximum
56.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 56.15 | $56.47 | 24.2M |
| 2024-05-01 | 56.07 | $56.16 | 3.9M |
| 2024-04-30 | 56.03 | $56.11 | 1.6M |
| 2024-04-29 | 56.01 | $56.51 | 555949 |
| 2024-04-26 | 55.89 | $56.31 | 337968 |
| 2024-04-25 | 55.80 | $56.21 | 608221 |
| 2024-04-24 | 55.71 | $55.99 | 493390 |
| 2024-04-23 | 55.66 | $56.25 | 819265 |
| 2024-04-22 | 55.54 | $55.85 | 853096 |
| 2024-04-19 | 55.49 | $55.40 | 880707 |
| 2024-04-18 | 55.52 | $55.14 | 1.0M |
| 2024-04-17 | 55.62 | $55.25 | 896994 |
| 2024-04-16 | 55.71 | $55.14 | 711404 |
| 2024-04-15 | 55.84 | $55.12 | 642387 |
| 2024-04-12 | 56.00 | $55.10 | 1.3M |
| 2024-04-11 | 56.18 | $55.76 | 1.1M |
| 2024-04-10 | 56.25 | $56.17 | 1.2M |
| 2024-04-09 | 56.25 | $56.30 | 437952 |
| 2024-04-08 | 56.22 | $56.23 | 456420 |
| 2024-04-05 | 56.19 | $56.29 | 500530 |
| 2024-04-04 | 56.15 | $56.00 | 388953 |
| 2024-04-03 | 56.17 | $56.12 | 363724 |
| 2024-04-02 | 56.15 | $55.91 | 605289 |
| 2024-04-01 | 56.18 | $56.07 | 368307 |
| 2024-03-28 | 56.18 | $56.22 | 419877 |
| 2024-03-27 | 56.15 | $56.20 | 352910 |
| 2024-03-26 | 56.11 | $56.10 | 376965 |
| 2024-03-25 | 56.09 | $56.13 | 429384 |
| 2024-03-22 | 56.06 | $56.15 | 327290 |
| 2024-03-21 | 56.01 | $56.23 | 792795 |
| 2024-03-20 | 55.95 | $56.17 | 377630 |
| 2024-03-19 | 55.88 | $56.08 | 938585 |
| 2024-03-18 | 55.82 | $55.89 | 815715 |
| 2024-03-15 | 55.78 | $55.95 | 1.7M |
| 2024-03-14 | 55.73 | $55.94 | 481014 |
| 2024-03-13 | 55.68 | $55.99 | 412749 |
| 2024-03-12 | 55.60 | $55.66 | 219285 |
| 2024-03-11 | 55.58 | $55.66 | 268592 |
| 2024-03-08 | 55.56 | $55.59 | 346889 |
| 2024-03-07 | 55.54 | $55.69 | 906405 |
| 2024-03-06 | 55.50 | $55.63 | 468414 |
| 2024-03-05 | 55.47 | $55.51 | 406148 |
| 2024-03-04 | 55.46 | $55.46 | 461416 |
| 2024-03-01 | 55.46 | $55.62 | 231565 |
| 2024-02-29 | 55.43 | $55.54 | 364903 |
| 2024-02-28 | 55.40 | $55.50 | 370790 |
| 2024-02-27 | 55.38 | $55.33 | 229784 |
| 2024-02-26 | 55.39 | $55.44 | 290065 |
| 2024-02-23 | 55.38 | $55.58 | 386344 |
| 2024-02-22 | 55.34 | $55.42 | 343486 |
| 2024-02-21 | 55.33 | $55.24 | 382780 |
| 2024-02-20 | 55.35 | $55.16 | 452147 |
| 2024-02-16 | 55.40 | $55.25 | 618996 |
| 2024-02-15 | 55.43 | $55.38 | 456942 |
| 2024-02-14 | 55.44 | $55.55 | 313787 |
| 2024-02-13 | 55.42 | $55.23 | 684532 |
| 2024-02-12 | 55.46 | $55.48 | 400100 |
| 2024-02-09 | 55.45 | $55.52 | 274193 |
| 2024-02-08 | 55.43 | $55.35 | 278005 |
| 2024-02-07 | 55.45 | $55.40 | 309203 |
| 2024-02-06 | 55.46 | $55.51 | 274202 |
| 2024-02-05 | 55.45 | $55.41 | 352029 |
| 2024-02-02 | 55.45 | $55.45 | 476959 |
| 2024-02-01 | 55.45 | $55.27 | 992096 |
| 2024-01-31 | 55.49 | $55.21 | 471983 |
| 2024-01-30 | 55.54 | $55.39 | 322139 |
| 2024-01-29 | 55.57 | $55.50 | 370242 |
| 2024-01-26 | 55.57 | $55.48 | 754644 |
| 2024-01-25 | 55.59 | $55.52 | 487752 |
| 2024-01-24 | 55.59 | $55.46 | 437094 |
| 2024-01-23 | 55.60 | $55.47 | 617054 |
| 2024-01-22 | 55.62 | $55.75 | 466018 |
| 2024-01-19 | 55.58 | $55.71 | 348954 |
| 2024-01-18 | 55.54 | $55.43 | 379789 |
| 2024-01-17 | 55.55 | $55.38 | 336276 |
| 2024-01-16 | 55.57 | $55.35 | 387488 |
| 2024-01-12 | 55.60 | $55.39 | 263582 |
| 2024-01-11 | 55.63 | $55.40 | 434878 |
| 2024-01-10 | 55.66 | $55.58 | 742800 |
| 2024-01-09 | 55.66 | $55.52 | 306820 |
| 2024-01-08 | 55.66 | $55.49 | 777550 |
| 2024-01-05 | 55.68 | $55.28 | 560598 |
| 2024-01-04 | 55.73 | $55.37 | 670873 |
| 2024-01-03 | 55.78 | $55.20 | 643698 |
| 2024-01-02 | 55.87 | $55.20 | 1.1M |
| 2023-12-29 | 55.97 | $55.80 | 665085 |
| 2023-12-28 | 55.95 | $55.89 | 431024 |
| 2023-12-27 | 55.92 | $55.82 | 896629 |
| 2023-12-26 | 55.89 | $55.83 | 367206 |
| 2023-12-22 | 55.85 | $55.83 | 405224 |
| 2023-12-21 | 55.80 | $55.76 | 511844 |
| 2023-12-20 | 55.75 | $55.52 | 909501 |
| 2023-12-19 | 55.75 | $55.83 | 653578 |
| 2023-12-18 | 55.67 | $55.57 | 446635 |
| 2023-12-15 | 55.64 | $55.48 | 1.1M |
| 2023-12-14 | 55.62 | $55.71 | 849506 |
| 2023-12-13 | 55.54 | $55.47 | 611822 |
| 2023-12-12 | 55.50 | $55.30 | 299432 |
| 2023-12-11 | 55.49 | $55.28 | 475356 |
| 2023-12-08 | 55.47 | $55.38 | 303806 |
| 2023-12-07 | 55.43 | $55.32 | 471915 |
| 2023-12-06 | 55.39 | $55.24 | 559367 |
| 2023-12-05 | 55.35 | $55.38 | 345777 |
| 2023-12-04 | 55.28 | $55.55 | 394022 |
| 2023-12-01 | 55.16 | $55.58 | 370516 |
| 2023-11-30 | 55.01 | $55.16 | 451161 |
| 2023-11-29 | 54.92 | $55.09 | 1.1M |
| 2023-11-28 | 54.82 | $54.96 | 477912 |
| 2023-11-27 | 54.74 | $55.01 | 564392 |
| 2023-11-24 | 54.63 | $55.06 | 286763 |
| 2023-11-22 | 54.49 | $54.86 | 507628 |
| 2023-11-21 | 54.37 | $54.55 | 274358 |
| 2023-11-20 | 54.29 | $54.88 | 526205 |
| 2023-11-17 | 54.13 | $54.70 | 807005 |
| 2023-11-16 | 53.97 | $54.37 | 643983 |
| 2023-11-15 | 53.87 | $54.33 | 797306 |
| 2023-11-14 | 53.75 | $54.41 | 903147 |
| 2023-11-13 | 53.59 | $53.93 | 648983 |
| 2023-11-10 | 53.51 | $53.75 | 529872 |
| 2023-11-09 | 53.45 | $53.75 | 483166 |
| 2023-11-08 | 53.39 | $53.63 | 384857 |
| 2023-11-07 | 53.34 | $53.75 | 444514 |
| 2023-11-06 | 53.26 | $53.63 | 625347 |
| 2023-11-03 | 53.18 | $53.64 | 931253 |
| 2023-11-02 | 53.10 | $53.60 | 752579 |
| 2023-11-01 | 53.01 | $53.06 | 684248 |
| 2023-10-31 | 53.02 | $52.96 | 388868 |
| 2023-10-30 | 53.06 | $52.77 | 658121 |
| 2023-10-27 | 53.14 | $52.77 | 769090 |
| 2023-10-26 | 53.24 | $53.17 | 988075 |
| 2023-10-25 | 53.27 | $52.95 | 694694 |
| 2023-10-24 | 53.35 | $53.33 | 199429 |
| 2023-10-23 | 53.37 | $53.17 | 580224 |
| 2023-10-20 | 53.42 | $53.15 | 523459 |
| 2023-10-19 | 53.49 | $53.24 | 598794 |
| 2023-10-18 | 53.55 | $53.58 | 560495 |
| 2023-10-17 | 53.54 | $53.64 | 403511 |
| 2023-10-16 | 53.52 | $53.59 | 315968 |
| 2023-10-13 | 53.51 | $53.31 | 286162 |
| 2023-10-12 | 53.56 | $53.58 | 360046 |
| 2023-10-11 | 53.56 | $53.59 | 629032 |
| 2023-10-10 | 53.56 | $53.29 | 624617 |
| 2023-10-09 | 53.61 | $53.62 | 267748 |
| 2023-10-06 | 53.61 | $53.52 | 438148 |
| 2023-10-05 | 53.63 | $53.42 | 563268 |
| 2023-10-04 | 53.68 | $53.38 | 757381 |
| 2023-10-03 | 53.74 | $53.17 | 642234 |
| 2023-10-02 | 53.85 | $53.24 | 726180 |
| 2023-09-29 | 53.96 | $53.64 | 454910 |
| 2023-09-28 | 54.01 | $53.85 | 478350 |
| 2023-09-27 | 54.02 | $53.74 | 530919 |
| 2023-09-26 | 54.06 | $53.65 | 756908 |
| 2023-09-25 | 54.11 | $53.85 | 431896 |
| 2023-09-22 | 54.14 | $53.86 | 247948 |
| 2023-09-21 | 54.16 | $53.88 | 570195 |
| 2023-09-20 | 54.18 | $53.99 | 662753 |
| 2023-09-19 | 54.18 | $54.06 | 755962 |
| 2023-09-18 | 54.16 | $54.06 | 464217 |
| 2023-09-15 | 54.13 | $53.97 | 1.9M |
| 2023-09-14 | 54.12 | $54.10 | 887682 |
| 2023-09-13 | 54.08 | $54.12 | 781579 |
| 2023-09-12 | 54.02 | $54.00 | 294850 |
| 2023-09-11 | 53.97 | $53.92 | 290362 |
| 2023-09-08 | 53.94 | $53.70 | 544749 |
| 2023-09-07 | 53.94 | $53.85 | 344504 |
| 2023-09-06 | 53.91 | $53.68 | 285253 |
| 2023-09-05 | 53.90 | $53.57 | 660396 |
| 2023-09-01 | 53.92 | $53.65 | 697531 |
| 2023-08-31 | 53.92 | $53.68 | 727722 |
| 2023-08-30 | 53.90 | $53.92 | 357238 |
| 2023-08-29 | 53.84 | $53.76 | 756701 |
| 2023-08-28 | 53.79 | $53.52 | 315483 |
| 2023-08-25 | 53.78 | $53.64 | 276167 |
| 2023-08-24 | 53.75 | $53.48 | 402345 |
| 2023-08-23 | 53.73 | $53.35 | 292415 |
| 2023-08-22 | 53.74 | $52.89 | 474317 |
| 2023-08-21 | 53.85 | $52.93 | 653208 |
| 2023-08-18 | 53.95 | $52.80 | 571501 |
| 2023-08-17 | 54.10 | $52.80 | 398987 |
| 2023-08-16 | 54.26 | $53.23 | 260051 |
| 2023-08-15 | 54.36 | $53.43 | 286479 |
| 2023-08-14 | 54.42 | $53.54 | 455823 |
| 2023-08-11 | 54.46 | $53.60 | 392990 |
| 2023-08-10 | 54.49 | $53.33 | 501607 |
| 2023-08-09 | 54.57 | $53.29 | 481272 |
| 2023-08-08 | 54.66 | $53.00 | 556514 |
| 2023-08-07 | 54.82 | $53.29 | 455886 |
| 2023-08-04 | 54.93 | $53.70 | 360643 |
| 2023-08-03 | 54.96 | $53.50 | 340508 |
| 2023-08-02 | 55.03 | $53.52 | 387214 |
| 2023-08-01 | 55.09 | $53.53 | 611104 |
| 2023-07-31 | 55.14 | $53.67 | 388638 |
| 2023-07-28 | 55.16 | $53.49 | 430965 |
| 2023-07-27 | 55.21 | $53.89 | 478006 |
| 2023-07-26 | 55.16 | $53.78 | 521794 |
| 2023-07-25 | 55.12 | $53.67 | 466516 |
| 2023-07-24 | 55.06 | $53.75 | 614980 |
| 2023-07-21 | 54.97 | $53.92 | 851037 |
| 2023-07-20 | 54.81 | $53.60 | 482321 |
| 2023-07-19 | 54.66 | $53.57 | 1.0M |
| 2023-07-18 | 54.48 | $53.53 | 1.1M |
| 2023-07-17 | 54.26 | $53.59 | 776832 |
| 2023-07-14 | 53.97 | $53.38 | 865145 |
| 2023-07-13 | 53.65 | $53.34 | 919582 |
| 2023-07-12 | 53.27 | $53.00 | 743066 |
| 2023-07-11 | 52.88 | $52.91 | 758250 |
| 2023-07-10 | 52.42 | $52.91 | 1.0M |
| 2023-07-07 | 51.86 | $52.89 | 1.4M |
| 2023-07-06 | 51.20 | $52.72 | 1.3M |
| 2023-07-05 | 50.45 | $52.77 | 2.9M |
| 2023-07-03 | 49.54 | $51.75 | 573962 |
| 2023-06-30 | 48.68 | $52.11 | 1.1M |
| 2023-06-29 | 47.58 | $52.31 | 1.2M |
| 2023-06-28 | 46.26 | $52.55 | 2.1M |
| 2023-06-27 | 44.65 | $52.86 | 4.8M |
| 2023-06-26 | 42.72 | $45.10 | 1.7M |
| 2023-06-23 | 42.10 | $40.67 | 1.5M |
| 2023-06-22 | 42.31 | $42.00 | 489338 |
| 2023-06-21 | 42.26 | $41.64 | 591241 |
| 2023-06-20 | 42.28 | $41.68 | 659268 |
| 2023-06-16 | 42.29 | $41.44 | 3.3M |
| 2023-06-15 | 42.35 | $42.36 | 713635 |
| 2023-06-14 | 42.21 | $41.81 | 689377 |
| 2023-06-13 | 42.16 | $42.57 | 530747 |
| 2023-06-12 | 41.94 | $42.36 | 450074 |
| 2023-06-09 | 41.71 | $42.45 | 374096 |
| 2023-06-08 | 41.43 | $42.39 | 366517 |
| 2023-06-07 | 41.11 | $42.76 | 486958 |
| 2023-06-06 | 40.65 | $41.92 | 537550 |
| 2023-06-05 | 40.29 | $40.75 | 556383 |
| 2023-06-02 | 40.12 | $40.69 | 617589 |
| 2023-06-01 | 39.92 | $39.65 | 439323 |
| 2023-05-31 | 39.91 | $39.45 | 803643 |
| 2023-05-30 | 39.94 | $40.30 | 394080 |
| 2023-05-26 | 39.79 | $40.09 | 327313 |
| 2023-05-25 | 39.65 | $39.81 | 541036 |
| 2023-05-24 | 39.55 | $39.73 | 448566 |
| 2023-05-23 | 39.45 | $40.21 | 457971 |
| 2023-05-22 | 39.23 | $39.53 | 841390 |
| 2023-05-19 | 39.11 | $38.75 | 620356 |
| 2023-05-18 | 39.13 | $39.13 | 550314 |
| 2023-05-17 | 39.08 | $38.74 | 683045 |
| 2023-05-16 | 39.09 | $38.63 | 404537 |
| 2023-05-15 | 39.13 | $38.63 | 586185 |
| 2023-05-12 | 39.17 | $38.89 | 489192 |
| 2023-05-11 | 39.16 | $39.28 | 487139 |
| 2023-05-10 | 39.06 | $39.49 | 706268 |
| 2023-05-09 | 38.90 | $40.45 | 465643 |
| 2023-05-08 | 38.50 | $39.88 | 506858 |
| 2023-05-05 | 38.16 | $38.75 | 516790 |
| 2023-05-04 | 38.00 | $37.96 | 627350 |
| 2023-05-03 | 37.99 | $38.61 | 486690 |
| 2023-05-02 | 37.83 | $38.76 | 486724 |
| 2023-05-01 | 37.61 | $38.66 | 534897 |
| 2023-04-28 | 37.37 | $38.54 | 380682 |
| 2023-04-27 | 37.13 | $38.11 | 368033 |
| 2023-04-26 | 36.93 | $37.16 | 390469 |
| 2023-04-25 | 36.91 | $37.13 | 503412 |
| 2023-04-24 | 36.89 | $37.34 | 312841 |
| 2023-04-21 | 36.82 | $37.15 | 450355 |
| 2023-04-20 | 36.79 | $37.89 | 524918 |
| 2023-04-19 | 36.60 | $38.34 | 451226 |
| 2023-04-18 | 36.28 | $37.79 | 520395 |
| 2023-04-17 | 36.03 | $37.24 | 324071 |
| 2023-04-14 | 35.86 | $36.98 | 319805 |
| 2023-04-13 | 35.72 | $36.85 | 331021 |
| 2023-04-12 | 35.60 | $36.63 | 446960 |
| 2023-04-11 | 35.50 | $37.17 | 444327 |
| 2023-04-10 | 35.29 | $37.15 | 562103 |
| 2023-04-06 | 35.05 | $36.80 | 373836 |
| 2023-04-05 | 34.85 | $36.44 | 612854 |
| 2023-04-04 | 34.72 | $35.69 | 468786 |
| 2023-04-03 | 34.72 | $36.42 | 425010 |
| 2023-03-31 | 34.59 | $36.49 | 598165 |
| 2023-03-30 | 34.43 | $36.09 | 353807 |
| 2023-03-29 | 34.34 | $36.38 | 524121 |
| 2023-03-28 | 34.19 | $35.90 | 492144 |
| 2023-03-27 | 34.13 | $36.81 | 782089 |
| 2023-03-24 | 33.89 | $35.32 | 741880 |
| 2023-03-23 | 33.94 | $34.98 | 745010 |
| 2023-03-22 | 34.09 | $35.39 | 1.2M |
| 2023-03-21 | 34.20 | $35.16 | 769751 |
| 2023-03-20 | 34.39 | $33.99 | 1.6M |
| 2023-03-17 | 34.88 | $33.12 | 2.1M |
| 2023-03-16 | 35.65 | $33.88 | 991204 |
| 2023-03-15 | 36.41 | $33.09 | 1.2M |
| 2023-03-14 | 37.47 | $33.66 | 1.2M |
| 2023-03-13 | 38.59 | $33.09 | 1.5M |
| 2023-03-10 | 40.03 | $37.53 | 958870 |
| 2023-03-09 | 40.78 | $39.19 | 549955 |
| 2023-03-08 | 41.30 | $40.94 | 685080 |
| 2023-03-07 | 41.56 | $40.85 | 469479 |
| 2023-03-06 | 41.88 | $41.43 | 625403 |
| 2023-03-03 | 42.14 | $42.26 | 562609 |
| 2023-03-02 | 42.27 | $41.74 | 766249 |
| 2023-03-01 | 42.54 | $41.61 | 653160 |
| 2023-02-28 | 42.89 | $41.65 | 776454 |
| 2023-02-27 | 43.29 | $41.61 | 652616 |
| 2023-02-24 | 43.78 | $41.52 | 430038 |
| 2023-02-23 | 44.37 | $41.49 | 624889 |
| 2023-02-22 | 45.06 | $40.97 | 1.2M |
| 2023-02-21 | 45.97 | $39.00 | 1.6M |
| 2023-02-17 | 47.45 | $44.99 | 1.2M |
| 2023-02-16 | 47.90 | $47.25 | 699965 |
| 2023-02-15 | 47.94 | $47.57 | 542809 |
| 2023-02-14 | 47.92 | $47.56 | 426214 |
| 2023-02-13 | 47.89 | $47.54 | 547692 |
| 2023-02-10 | 47.85 | $47.30 | 357231 |
| 2023-02-09 | 47.85 | $46.96 | 304145 |
| 2023-02-08 | 47.92 | $47.57 | 296759 |
| 2023-02-07 | 47.86 | $47.64 | 481091 |
| 2023-02-06 | 47.77 | $47.20 | 405984 |
| 2023-02-03 | 47.76 | $47.87 | 538597 |
| 2023-02-02 | 47.59 | $47.22 | 635276 |
| 2023-02-01 | 47.53 | $47.74 | 690794 |
| 2023-01-31 | 47.34 | $47.65 | 614776 |
| 2023-01-30 | 47.13 | $47.12 | 849123 |
| 2023-01-27 | 46.99 | $47.42 | 576597 |
| 2023-01-26 | 46.76 | $46.35 | 270423 |
| 2023-01-25 | 46.71 | $46.25 | 519687 |
| 2023-01-24 | 46.66 | $46.02 | 218854 |
| 2023-01-23 | 46.66 | $46.09 | 385865 |
| 2023-01-20 | 46.62 | $45.76 | 361351 |
| 2023-01-19 | 46.65 | $44.59 | 486899 |
| 2023-01-18 | 46.91 | $45.02 | 570896 |
| 2023-01-17 | 47.12 | $46.13 | 772010 |
| 2023-01-13 | 47.12 | $46.67 | 511826 |
| 2023-01-12 | 46.99 | $46.44 | 788768 |
| 2023-01-11 | 46.87 | $46.44 | 399767 |
| 2023-01-10 | 46.73 | $46.31 | 513858 |
| 2023-01-09 | 46.58 | $46.26 | 685247 |
| 2023-01-06 | 46.41 | $46.39 | 306103 |
| 2023-01-05 | 46.17 | $46.39 | 346715 |
| 2023-01-04 | 45.87 | $46.64 | 401180 |
| 2023-01-03 | 45.46 | $45.95 | 578400 |
| 2022-12-30 | 45.13 | $45.62 | 491335 |
| 2022-12-29 | 44.79 | $46.08 | 473856 |
| 2022-12-28 | 44.30 | $45.40 | 472131 |
| 2022-12-27 | 43.85 | $46.15 | 412955 |
| 2022-12-23 | 43.17 | $46.00 | 866671 |
| 2022-12-22 | 42.40 | $45.79 | 1.2M |
| 2022-12-21 | 41.55 | $45.37 | 1.8M |
| 2022-12-20 | 40.64 | $43.12 | 762204 |
| 2022-12-19 | 40.06 | $40.30 | 679662 |
| 2022-12-16 | 39.97 | $39.13 | 2.6M |
| 2022-12-15 | 40.12 | $39.41 | 664063 |
| 2022-12-14 | 40.22 | $39.94 | 1.1M |
| 2022-12-13 | 40.24 | $39.96 | 787916 |
| 2022-12-12 | 40.24 | $40.64 | 787180 |
| 2022-12-09 | 40.10 | $39.96 | 642983 |
| 2022-12-08 | 40.08 | $40.13 | 1.1M |
| 2022-12-07 | 40.02 | $39.00 | 864407 |
| 2022-12-06 | 40.18 | $40.62 | 749463 |
| 2022-12-05 | 40.03 | $40.29 | 764674 |
| 2022-12-02 | 39.91 | $42.42 | 922955 |
| 2022-12-01 | 39.33 | $41.46 | 484629 |
| 2022-11-30 | 38.86 | $40.51 | 838564 |
| 2022-11-29 | 38.50 | $39.72 | 416976 |
| 2022-11-28 | 38.26 | $38.99 | 714247 |
| 2022-11-25 | 38.14 | $38.92 | 203025 |
| 2022-11-23 | 38.01 | $39.39 | 258155 |
| 2022-11-22 | 37.76 | $39.53 | 344700 |
| 2022-11-21 | 37.45 | $39.18 | 370899 |
| 2022-11-18 | 37.17 | $37.90 | 442369 |
| 2022-11-17 | 37.11 | $37.16 | 364581 |
| 2022-11-16 | 37.21 | $37.05 | 545849 |
| 2022-11-15 | 37.35 | $36.89 | 464316 |
| 2022-11-14 | 37.55 | $35.88 | 615996 |
| 2022-11-11 | 38.00 | $36.38 | 767764 |
| 2022-11-10 | 38.43 | $34.75 | 750609 |
| 2022-11-09 | 39.26 | $34.33 | 1.5M |
| 2022-11-08 | 40.33 | $32.99 | 5.1M |
| 2022-11-07 | 41.84 | $42.00 | 800380 |
| 2022-11-04 | 41.69 | $41.58 | 571065 |
| 2022-11-03 | 41.60 | $39.37 | 555353 |
| 2022-11-02 | 41.96 | $41.48 | 474715 |
| 2022-11-01 | 41.93 | $42.51 | 395453 |
| 2022-10-31 | 41.66 | $43.08 | 341380 |
| 2022-10-28 | 41.23 | $42.72 | 253846 |
| 2022-10-27 | 40.79 | $41.28 | 256255 |
| 2022-10-26 | 40.59 | $41.24 | 362787 |
| 2022-10-25 | 40.35 | $40.63 | 351294 |
| 2022-10-24 | 40.20 | $40.57 | 442393 |
| 2022-10-21 | 40.04 | $40.26 | 601588 |
| 2022-10-20 | 39.91 | $39.48 | 310498 |
| 2022-10-19 | 39.92 | $40.53 | 233999 |
| 2022-10-18 | 39.70 | $40.87 | 340375 |
| 2022-10-17 | 39.38 | $40.30 | 278552 |
| 2022-10-14 | 39.12 | $39.15 | 408220 |
| 2022-10-13 | 39.06 | $40.24 | 454855 |
| 2022-10-12 | 38.75 | $38.75 | 209023 |
| 2022-10-11 | 38.71 | $39.04 | 402188 |
| 2022-10-10 | 38.60 | $39.07 | 194000 |
| 2022-10-07 | 38.46 | $38.99 | 327966 |
| 2022-10-06 | 38.31 | $39.41 | 190372 |
| 2022-10-05 | 38.05 | $39.72 | 308599 |
| 2022-10-04 | 37.69 | $40.40 | 431118 |
| 2022-10-03 | 37.12 | $37.89 | 372077 |
| 2022-09-30 | 36.99 | $37.29 | 517034 |
| 2022-09-29 | 36.97 | $36.85 | 467988 |
| 2022-09-28 | 37.04 | $38.00 | 650549 |
| 2022-09-27 | 36.88 | $36.58 | 744992 |
| 2022-09-26 | 36.99 | $35.63 | 528105 |
| 2022-09-23 | 37.33 | $36.10 | 358421 |
| 2022-09-22 | 37.62 | $37.37 | 409141 |
| 2022-09-21 | 37.70 | $37.68 | 415103 |
| 2022-09-20 | 37.72 | $37.98 | 433114 |
| 2022-09-19 | 37.69 | $38.70 | 477682 |
| 2022-09-16 | 37.50 | $37.50 | 3.1M |
| 2022-09-15 | 37.53 | $37.28 | 475363 |
| 2022-09-14 | 37.61 | $37.18 | 775324 |
| 2022-09-13 | 37.74 | $37.18 | 641960 |
| 2022-09-12 | 37.88 | $39.01 | 650398 |
| 2022-09-09 | 37.66 | $37.64 | 612198 |
| 2022-09-08 | 37.70 | $37.10 | 687986 |
| 2022-09-07 | 37.85 | $36.70 | 707504 |
| 2022-09-06 | 38.12 | $36.50 | 843282 |
| 2022-09-02 | 38.47 | $38.01 | 628732 |
| 2022-09-01 | 38.57 | $37.68 | 546215 |
| 2022-08-31 | 38.74 | $38.00 | 578535 |
| 2022-08-30 | 38.88 | $37.09 | 300310 |
| 2022-08-29 | 39.22 | $37.24 | 292690 |
| 2022-08-26 | 39.59 | $37.61 | 424212 |
| 2022-08-25 | 39.94 | $39.15 | 266559 |
| 2022-08-24 | 40.01 | $38.89 | 373337 |
| 2022-08-23 | 40.15 | $38.50 | 325535 |
| 2022-08-22 | 40.38 | $39.16 | 318185 |
| 2022-08-19 | 40.51 | $39.80 | 363968 |
| 2022-08-18 | 40.51 | $40.28 | 369566 |
| 2022-08-17 | 40.41 | $40.00 | 287766 |
| 2022-08-16 | 40.34 | $40.54 | 619370 |
| 2022-08-15 | 40.13 | $41.54 | 375050 |
| 2022-08-12 | 39.68 | $42.29 | 477814 |
| 2022-08-11 | 38.99 | $42.64 | 699898 |
| 2022-08-10 | 38.10 | $42.11 | 656406 |
| 2022-08-09 | 37.19 | $40.93 | 1.2M |
| 2022-08-08 | 36.37 | $36.24 | 245895 |
| 2022-08-05 | 36.41 | $36.12 | 303439 |
| 2022-08-04 | 36.48 | $35.95 | 486677 |
| 2022-08-03 | 36.60 | $37.20 | 292977 |
| 2022-08-02 | 36.48 | $36.95 | 260063 |
| 2022-08-01 | 36.39 | $37.48 | 301041 |
| 2022-07-29 | 36.17 | $37.56 | 377115 |
| 2022-07-28 | 35.90 | $36.91 | 390346 |
| 2022-07-27 | 35.73 | $37.03 | 320965 |
| 2022-07-26 | 35.51 | $36.21 | 285162 |
| 2022-07-25 | 35.43 | $36.47 | 333910 |
| 2022-07-22 | 35.29 | $35.58 | 441396 |
| 2022-07-21 | 35.32 | $36.11 | 425529 |
| 2022-07-20 | 35.24 | $36.36 | 448627 |
| 2022-07-19 | 35.10 | $36.25 | 458269 |
| 2022-07-18 | 34.97 | $34.59 | 458934 |
| 2022-07-15 | 35.18 | $34.40 | 587395 |
| 2022-07-14 | 35.46 | $33.83 | 703199 |
| 2022-07-13 | 35.91 | $34.03 | 788801 |
| 2022-07-12 | 36.40 | $36.09 | 545328 |
| 2022-07-11 | 36.54 | $36.17 | 636459 |
| 2022-07-08 | 36.68 | $36.59 | 449282 |
| 2022-07-07 | 36.77 | $37.01 | 350187 |
| 2022-07-06 | 36.78 | $35.97 | 491178 |
| 2022-07-05 | 37.02 | $36.92 | 568211 |
| 2022-07-01 | 37.09 | $37.36 | 465828 |
| 2022-06-30 | 37.09 | $36.57 | 1.1M |
| 2022-06-29 | 37.26 | $36.30 | 816911 |
| 2022-06-28 | 37.52 | $38.03 | 451746 |
| 2022-06-27 | 37.45 | $37.91 | 372582 |
| 2022-06-24 | 37.40 | $37.55 | 1.3M |
| 2022-06-23 | 37.43 | $36.53 | 639882 |
| 2022-06-22 | 37.67 | $37.10 | 490228 |
| 2022-06-21 | 37.83 | $37.11 | 452168 |
| 2022-06-17 | 38.03 | $35.28 | 2.3M |
| 2022-06-16 | 38.63 | $35.13 | 803594 |
| 2022-06-15 | 39.37 | $38.00 | 679193 |
| 2022-06-14 | 39.62 | $37.71 | 392375 |
| 2022-06-13 | 39.97 | $37.01 | 544247 |
| 2022-06-10 | 40.52 | $38.88 | 548593 |
| 2022-06-09 | 40.75 | $40.60 | 403290 |
| 2022-06-08 | 40.66 | $40.52 | 468974 |
| 2022-06-07 | 40.56 | $42.09 | 410662 |
| 2022-06-06 | 40.11 | $41.47 | 491098 |
| 2022-06-03 | 39.71 | $40.09 | 517668 |
| 2022-06-02 | 39.53 | $40.58 | 452918 |
| 2022-06-01 | 39.22 | $40.68 | 501056 |
| 2022-05-31 | 38.83 | $40.26 | 834495 |
| 2022-05-27 | 38.46 | $41.35 | 447161 |
| 2022-05-26 | 37.81 | $40.40 | 515341 |
| 2022-05-25 | 37.24 | $39.83 | 559647 |
| 2022-05-24 | 36.71 | $38.77 | 839745 |
| 2022-05-23 | 36.32 | $38.54 | 674812 |
| 2022-05-20 | 35.91 | $37.61 | 655987 |
| 2022-05-19 | 35.64 | $36.97 | 594699 |
| 2022-05-18 | 35.47 | $36.98 | 687144 |
| 2022-05-17 | 35.27 | $37.31 | 448979 |
| 2022-05-16 | 34.98 | $35.16 | 482395 |
| 2022-05-13 | 35.10 | $34.02 | 456139 |
| 2022-05-12 | 35.49 | $33.67 | 807545 |
| 2022-05-11 | 36.02 | $34.12 | 501282 |
| 2022-05-10 | 36.55 | $35.32 | 586576 |
| 2022-05-09 | 36.92 | $34.84 | 505146 |
| 2022-05-06 | 37.45 | $35.62 | 562663 |
| 2022-05-05 | 37.91 | $37.10 | 802376 |
| 2022-05-04 | 38.13 | $38.06 | 432612 |
| 2022-05-03 | 38.19 | $36.96 | 644950 |
| 2022-05-02 | 38.50 | $37.62 | 430155 |
| 2022-04-29 | 38.71 | $37.72 | 530027 |
| 2022-04-28 | 38.93 | $39.45 | 472179 |
| 2022-04-27 | 38.83 | $38.31 | 461573 |
| 2022-04-26 | 38.96 | $37.84 | 494531 |
| 2022-04-25 | 39.20 | $38.89 | 577205 |
| 2022-04-22 | 39.26 | $38.88 | 320906 |
| 2022-04-21 | 39.33 | $40.16 | 316014 |
| 2022-04-20 | 39.15 | $40.60 | 342685 |
| 2022-04-19 | 38.84 | $40.58 | 380890 |
| 2022-04-18 | 38.49 | $39.11 | 327140 |
| 2022-04-14 | 38.39 | $39.14 | 369440 |
| 2022-04-13 | 38.27 | $38.73 | 411770 |
| 2022-04-12 | 38.22 | $37.84 | 513049 |
| 2022-04-11 | 38.35 | $37.81 | 436427 |
| 2022-04-08 | 38.51 | $37.40 | 441502 |
| 2022-04-07 | 38.79 | $37.04 | 755543 |
| 2022-04-06 | 39.19 | $37.58 | 877137 |
| 2022-04-05 | 39.53 | $38.68 | 548464 |
| 2022-04-04 | 39.71 | $38.78 | 505798 |
| 2022-04-01 | 39.89 | $39.61 | 785670 |
| 2022-03-31 | 39.92 | $39.91 | 844195 |
| 2022-03-30 | 39.89 | $39.38 | 1.0M |
| 2022-03-29 | 39.97 | $40.43 | 855329 |
| 2022-03-28 | 39.83 | $40.77 | 647877 |
| 2022-03-25 | 39.61 | $40.71 | 327592 |
| 2022-03-24 | 39.35 | $40.04 | 301907 |
| 2022-03-23 | 39.20 | $40.27 | 443155 |
| 2022-03-22 | 38.98 | $40.85 | 665318 |
| 2022-03-21 | 38.59 | $39.55 | 567473 |
| 2022-03-18 | 38.42 | $39.75 | 992900 |
| 2022-03-17 | 38.19 | $39.90 | 514423 |
| 2022-03-16 | 37.88 | $40.09 | 750176 |
| 2022-03-15 | 37.50 | $38.20 | 501283 |
| 2022-03-14 | 37.45 | $38.32 | 536387 |
| 2022-03-11 | 37.38 | $38.34 | 455006 |
| 2022-03-10 | 37.29 | $38.52 | 453082 |
| 2022-03-09 | 37.16 | $38.16 | 555610 |
| 2022-03-08 | 37.09 | $37.37 | 717208 |
| 2022-03-07 | 37.19 | $35.24 | 627784 |
| 2022-03-04 | 37.76 | $36.46 | 488426 |
| 2022-03-03 | 38.16 | $38.41 | 509580 |
| 2022-03-02 | 38.23 | $37.55 | 725084 |
| 2022-03-01 | 38.50 | $35.98 | 975302 |
| 2022-02-28 | 39.15 | $37.69 | 664027 |
| 2022-02-25 | 39.54 | $38.21 | 524957 |
| 2022-02-24 | 39.90 | $37.32 | 726466 |
| 2022-02-23 | 40.50 | $36.87 | 553046 |
| 2022-02-22 | 41.29 | $37.42 | 825283 |
| 2022-02-18 | 42.09 | $38.02 | 850825 |
| 2022-02-17 | 42.89 | $42.15 | 348198 |
| 2022-02-16 | 42.95 | $42.97 | 224335 |
| 2022-02-15 | 42.84 | $43.00 | 438717 |
| 2022-02-14 | 42.70 | $42.35 | 523508 |
| 2022-02-11 | 42.66 | $42.59 | 630276 |
| 2022-02-10 | 42.57 | $43.12 | 539149 |
| 2022-02-09 | 42.34 | $43.04 | 408092 |
| 2022-02-08 | 42.09 | $43.08 | 473228 |
| 2022-02-07 | 41.79 | $42.10 | 456815 |
| 2022-02-04 | 41.63 | $42.13 | 445091 |
| 2022-02-03 | 41.45 | $40.79 | 529606 |
| 2022-02-02 | 41.51 | $41.02 | 520427 |
| 2022-02-01 | 41.53 | $41.34 | 514030 |
| 2022-01-31 | 41.48 | $41.14 | 599107 |
| 2022-01-28 | 41.46 | $39.69 | 816053 |
| 2022-01-27 | 41.74 | $39.89 | 526890 |
| 2022-01-26 | 42.01 | $40.64 | 625464 |
| 2022-01-25 | 42.17 | $40.52 | 597172 |
| 2022-01-24 | 42.36 | $40.72 | 960501 |
| 2022-01-21 | 42.54 | $40.34 | 587848 |
| 2022-01-20 | 42.82 | $41.33 | 442620 |
| 2022-01-19 | 42.92 | $41.91 | 435990 |
| 2022-01-18 | 42.90 | $42.49 | 518607 |
| 2022-01-14 | 42.75 | $43.72 | 497637 |
| 2022-01-13 | 42.30 | $42.98 | 411780 |
| 2022-01-12 | 41.93 | $43.01 | 523443 |
| 2022-01-11 | 41.48 | $43.04 | 673127 |
| 2022-01-10 | 40.93 | $42.00 | 583848 |
| 2022-01-07 | 40.51 | $41.21 | 462811 |
| 2022-01-06 | 40.18 | $40.93 | 370524 |
| 2022-01-05 | 39.85 | $40.54 | 712461 |
| 2022-01-04 | 39.54 | $40.51 | 661686 |
| 2022-01-03 | 39.17 | $40.05 | 394321 |
| 2021-12-31 | 38.84 | $38.92 | 216736 |
| 2021-12-30 | 38.68 | $38.95 | 198038 |
| 2021-12-29 | 38.48 | $38.98 | 121997 |
| 2021-12-28 | 38.24 | $38.82 | 207319 |
| 2021-12-27 | 37.99 | $39.17 | 215475 |
| 2021-12-23 | 37.62 | $38.56 | 159469 |
| 2021-12-22 | 37.31 | $38.30 | 274790 |
| 2021-12-21 | 37.00 | $38.19 | 323360 |
| 2021-12-20 | 36.65 | $35.91 | 347719 |
| 2021-12-17 | 36.73 | $36.85 | 1.0M |
| 2021-12-16 | 36.62 | $36.93 | 422809 |
| 2021-12-15 | 36.48 | $37.17 | 299308 |
| 2021-12-14 | 36.25 | $36.57 | 473718 |
| 2021-12-13 | 36.11 | $36.11 | 277350 |
| 2021-12-10 | 36.04 | $36.79 | 411249 |
| 2021-12-09 | 35.82 | $36.33 | 259757 |
| 2021-12-08 | 35.65 | $35.79 | 232916 |
| 2021-12-07 | 35.57 | $35.88 | 477942 |
| 2021-12-06 | 35.45 | $35.57 | 279846 |
| 2021-12-03 | 35.37 | $34.25 | 596827 |
| 2021-12-02 | 35.56 | $35.28 | 280133 |
| 2021-12-01 | 35.56 | $33.99 | 448001 |
| 2021-11-30 | 35.82 | $33.63 | 796382 |
| 2021-11-29 | 36.20 | $33.98 | 345658 |
| 2021-11-26 | 36.56 | $34.65 | 300600 |
| 2021-11-24 | 36.84 | $36.38 | 207638 |
| 2021-11-23 | 36.78 | $36.66 | 259812 |
| 2021-11-22 | 36.65 | $36.68 | 403176 |
| 2021-11-19 | 36.49 | $34.98 | 248642 |
| 2021-11-18 | 36.64 | $35.58 | 510078 |
| 2021-11-17 | 36.69 | $36.58 | 537581 |
| 2021-11-16 | 36.53 | $36.50 | 389871 |
| 2021-11-15 | 36.35 | $37.31 | 354706 |
| 2021-11-12 | 35.96 | $37.27 | 779518 |
| 2021-11-11 | 35.51 | $37.68 | 466822 |
| 2021-11-10 | 34.89 | $36.46 | 502012 |
| 2021-11-09 | 34.42 | $35.05 | 371447 |
| 2021-11-08 | 34.17 | $34.43 | 240525 |
| 2021-11-05 | 34.00 | $34.55 | 381065 |
| 2021-11-04 | 33.78 | $33.69 | 234663 |
| 2021-11-03 | 33.69 | $34.26 | 218606 |
| 2021-11-02 | 33.46 | $33.92 | 177199 |
| 2021-11-01 | 33.27 | $33.55 | 278514 |
| 2021-10-29 | 33.11 | $31.87 | 241729 |
| 2021-10-28 | 33.28 | $32.90 | 227905 |
| 2021-10-27 | 33.26 | $32.51 | 176470 |
| 2021-10-26 | 33.31 | $33.70 | 188960 |
| 2021-10-25 | 33.11 | $34.00 | 153598 |
| 2021-10-22 | 32.81 | $33.86 | 186361 |
| 2021-10-21 | 32.48 | $33.72 | 237000 |
| 2021-10-20 | 32.13 | $33.20 | 257296 |
| 2021-10-19 | 31.82 | $33.18 | 379095 |
| 2021-10-18 | 31.47 | $32.29 | 228607 |
| 2021-10-15 | 31.25 | $31.98 | 282239 |
| 2021-10-14 | 31.05 | $32.23 | 176261 |
| 2021-10-13 | 30.77 | $31.83 | 169398 |
| 2021-10-12 | 30.52 | $31.44 | 141744 |
| 2021-10-11 | 30.32 | $31.35 | 157511 |
| 2021-10-08 | 30.10 | $31.52 | 245049 |
| 2021-10-07 | 29.82 | $31.11 | 226288 |
| 2021-10-06 | 29.57 | $30.71 | 201191 |
| 2021-10-05 | 29.38 | $30.82 | 363014 |
| 2021-10-04 | 29.13 | $30.08 | 221310 |
| 2021-10-01 | 29.00 | $30.10 | 291712 |
| 2021-09-30 | 28.85 | $29.57 | 292309 |
| 2021-09-29 | 28.79 | $29.66 | 227636 |
| 2021-09-28 | 28.70 | $29.22 | 298014 |
| 2021-09-27 | 28.71 | $30.00 | 287247 |
| 2021-09-24 | 28.55 | $29.22 | 352356 |
| 2021-09-23 | 28.54 | $28.72 | 273976 |
| 2021-09-22 | 28.64 | $27.69 | 280574 |
| 2021-09-21 | 28.99 | $27.72 | 824051 |
| 2021-09-20 | 29.38 | $27.36 | 585669 |
| 2021-09-17 | 29.92 | $29.56 | 2.5M |
| 2021-09-16 | 30.10 | $28.84 | 380671 |
| 2021-09-15 | 30.45 | $29.15 | 423452 |
| 2021-09-14 | 30.80 | $29.51 | 341356 |
| 2021-09-13 | 31.13 | $30.34 | 387930 |
| 2021-09-10 | 31.35 | $29.94 | 293908 |
| 2021-09-09 | 31.68 | $30.52 | 341847 |
| 2021-09-08 | 31.95 | $30.71 | 319698 |
| 2021-09-07 | 32.22 | $32.35 | 445524 |
| 2021-09-03 | 32.19 | $32.35 | 430060 |
| 2021-09-02 | 32.15 | $32.28 | 215193 |
| 2021-09-01 | 32.12 | $32.43 | 323552 |
| 2021-08-31 | 32.06 | $31.69 | 343602 |
| 2021-08-30 | 32.14 | $31.81 | 338364 |
| 2021-08-27 | 32.21 | $31.62 | 273315 |
| 2021-08-26 | 32.33 | $31.48 | 198398 |
| 2021-08-25 | 32.50 | $32.21 | 225779 |
| 2021-08-24 | 32.54 | $32.43 | 188604 |
| 2021-08-23 | 32.54 | $32.28 | 266751 |
| 2021-08-20 | 32.57 | $32.51 | 287415 |
| 2021-08-19 | 32.55 | $31.79 | 311472 |
| 2021-08-18 | 32.69 | $32.11 | 223256 |
| 2021-08-17 | 32.77 | $32.17 | 215350 |
| 2021-08-16 | 32.86 | $32.52 | 198627 |
| 2021-08-13 | 32.88 | $33.19 | 150350 |
| 2021-08-12 | 32.77 | $33.31 | 324055 |
| 2021-08-11 | 32.60 | $33.27 | 296691 |
| 2021-08-10 | 32.42 | $33.41 | 261822 |
| 2021-08-09 | 32.17 | $33.23 | 266301 |
| 2021-08-06 | 31.93 | $32.79 | 384615 |
| 2021-08-05 | 31.73 | $31.49 | 376060 |
| 2021-08-04 | 31.78 | $31.52 | 181728 |
| 2021-08-03 | 31.83 | $32.50 | 576335 |
| 2021-08-02 | 31.68 | $31.89 | 247820 |
| 2021-07-30 | 31.63 | $32.09 | 234754 |
| 2021-07-29 | 31.54 | $32.27 | 254613 |
| 2021-07-28 | 31.39 | $32.04 | 309879 |
| 2021-07-27 | 31.26 | $31.78 | 194953 |
| 2021-07-26 | 31.18 | $31.97 | 235129 |
| 2021-07-23 | 31.04 | $31.80 | 240402 |
| 2021-07-22 | 30.91 | $31.00 | 305016 |
| 2021-07-21 | 30.94 | $31.73 | 410897 |
| 2021-07-20 | 30.82 | $30.90 | 630910 |
| 2021-07-19 | 30.86 | $30.09 | 637775 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
56.24
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.83
Average
43.15
Maximum
56.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 56.24 | $56.47 | 24.2M |
| 2024-05-01 | 56.14 | $56.16 | 3.9M |
| 2024-04-30 | 56.10 | $56.11 | 1.6M |
| 2024-04-29 | 56.08 | $56.51 | 555949 |
| 2024-04-26 | 55.91 | $56.31 | 337968 |
| 2024-04-25 | 55.78 | $56.21 | 608221 |
| 2024-04-24 | 55.65 | $55.99 | 493390 |
| 2024-04-23 | 55.56 | $56.25 | 819265 |
| 2024-04-22 | 55.37 | $55.85 | 853096 |
| 2024-04-19 | 55.26 | $55.40 | 880707 |
| 2024-04-18 | 55.29 | $55.14 | 1.0M |
| 2024-04-17 | 55.40 | $55.25 | 896994 |
| 2024-04-16 | 55.51 | $55.14 | 711404 |
| 2024-04-15 | 55.67 | $55.12 | 642387 |
| 2024-04-12 | 55.89 | $55.10 | 1.3M |
| 2024-04-11 | 56.15 | $55.76 | 1.1M |
| 2024-04-10 | 56.27 | $56.17 | 1.2M |
| 2024-04-09 | 56.27 | $56.30 | 437952 |
| 2024-04-08 | 56.24 | $56.23 | 456420 |
| 2024-04-05 | 56.21 | $56.29 | 500530 |
| 2024-04-04 | 56.17 | $56.00 | 388953 |
| 2024-04-03 | 56.20 | $56.12 | 363724 |
| 2024-04-02 | 56.19 | $55.91 | 605289 |
| 2024-04-01 | 56.25 | $56.07 | 368307 |
| 2024-03-28 | 56.27 | $56.22 | 419877 |
| 2024-03-27 | 56.24 | $56.20 | 352910 |
| 2024-03-26 | 56.21 | $56.10 | 376965 |
| 2024-03-25 | 56.20 | $56.13 | 429384 |
| 2024-03-22 | 56.17 | $56.15 | 327290 |
| 2024-03-21 | 56.13 | $56.23 | 792795 |
| 2024-03-20 | 56.05 | $56.17 | 377630 |
| 2024-03-19 | 55.97 | $56.08 | 938585 |
| 2024-03-18 | 55.90 | $55.89 | 815715 |
| 2024-03-15 | 55.87 | $55.95 | 1.7M |
| 2024-03-14 | 55.81 | $55.94 | 481014 |
| 2024-03-13 | 55.74 | $55.99 | 412749 |
| 2024-03-12 | 55.64 | $55.66 | 219285 |
| 2024-03-11 | 55.62 | $55.66 | 268592 |
| 2024-03-08 | 55.59 | $55.59 | 346889 |
| 2024-03-07 | 55.57 | $55.69 | 906405 |
| 2024-03-06 | 55.53 | $55.63 | 468414 |
| 2024-03-05 | 55.48 | $55.51 | 406148 |
| 2024-03-04 | 55.47 | $55.46 | 461416 |
| 2024-03-01 | 55.47 | $55.62 | 231565 |
| 2024-02-29 | 55.42 | $55.54 | 364903 |
| 2024-02-28 | 55.38 | $55.50 | 370790 |
| 2024-02-27 | 55.35 | $55.33 | 229784 |
| 2024-02-26 | 55.36 | $55.44 | 290065 |
| 2024-02-23 | 55.34 | $55.58 | 386344 |
| 2024-02-22 | 55.28 | $55.42 | 343486 |
| 2024-02-21 | 55.25 | $55.24 | 382780 |
| 2024-02-20 | 55.27 | $55.16 | 452147 |
| 2024-02-16 | 55.33 | $55.25 | 618996 |
| 2024-02-15 | 55.37 | $55.38 | 456942 |
| 2024-02-14 | 55.38 | $55.55 | 313787 |
| 2024-02-13 | 55.34 | $55.23 | 684532 |
| 2024-02-12 | 55.39 | $55.48 | 400100 |
| 2024-02-09 | 55.37 | $55.52 | 274193 |
| 2024-02-08 | 55.34 | $55.35 | 278005 |
| 2024-02-07 | 55.36 | $55.40 | 309203 |
| 2024-02-06 | 55.36 | $55.51 | 274202 |
| 2024-02-05 | 55.33 | $55.41 | 352029 |
| 2024-02-02 | 55.33 | $55.45 | 476959 |
| 2024-02-01 | 55.32 | $55.27 | 992096 |
| 2024-01-31 | 55.36 | $55.21 | 471983 |
| 2024-01-30 | 55.43 | $55.39 | 322139 |
| 2024-01-29 | 55.46 | $55.50 | 370242 |
| 2024-01-26 | 55.46 | $55.48 | 754644 |
| 2024-01-25 | 55.47 | $55.52 | 487752 |
| 2024-01-24 | 55.47 | $55.46 | 437094 |
| 2024-01-23 | 55.49 | $55.47 | 617054 |
| 2024-01-22 | 55.50 | $55.75 | 466018 |
| 2024-01-19 | 55.43 | $55.71 | 348954 |
| 2024-01-18 | 55.36 | $55.43 | 379789 |
| 2024-01-17 | 55.37 | $55.38 | 336276 |
| 2024-01-16 | 55.39 | $55.35 | 387488 |
| 2024-01-12 | 55.43 | $55.39 | 263582 |
| 2024-01-11 | 55.46 | $55.40 | 434878 |
| 2024-01-10 | 55.50 | $55.58 | 742800 |
| 2024-01-09 | 55.48 | $55.52 | 306820 |
| 2024-01-08 | 55.49 | $55.49 | 777550 |
| 2024-01-05 | 55.50 | $55.28 | 560598 |
| 2024-01-04 | 55.58 | $55.37 | 670873 |
| 2024-01-03 | 55.65 | $55.20 | 643698 |
| 2024-01-02 | 55.78 | $55.20 | 1.1M |
| 2023-12-29 | 55.94 | $55.80 | 665085 |
| 2023-12-28 | 55.94 | $55.89 | 431024 |
| 2023-12-27 | 55.91 | $55.82 | 896629 |
| 2023-12-26 | 55.89 | $55.83 | 367206 |
| 2023-12-22 | 55.86 | $55.83 | 405224 |
| 2023-12-21 | 55.81 | $55.76 | 511844 |
| 2023-12-20 | 55.77 | $55.52 | 909501 |
| 2023-12-19 | 55.79 | $55.83 | 653578 |
| 2023-12-18 | 55.71 | $55.57 | 446635 |
| 2023-12-15 | 55.70 | $55.48 | 1.1M |
| 2023-12-14 | 55.70 | $55.71 | 849506 |
| 2023-12-13 | 55.62 | $55.47 | 611822 |
| 2023-12-12 | 55.59 | $55.30 | 299432 |
| 2023-12-11 | 55.61 | $55.28 | 475356 |
| 2023-12-08 | 55.63 | $55.38 | 303806 |
| 2023-12-07 | 55.61 | $55.32 | 471915 |
| 2023-12-06 | 55.60 | $55.24 | 559367 |
| 2023-12-05 | 55.60 | $55.38 | 345777 |
| 2023-12-04 | 55.55 | $55.55 | 394022 |
| 2023-12-01 | 55.43 | $55.58 | 370516 |
| 2023-11-30 | 55.26 | $55.16 | 451161 |
| 2023-11-29 | 55.19 | $55.09 | 1.1M |
| 2023-11-28 | 55.10 | $54.96 | 477912 |
| 2023-11-27 | 55.03 | $55.01 | 564392 |
| 2023-11-24 | 54.93 | $55.06 | 286763 |
| 2023-11-22 | 54.77 | $54.86 | 507628 |
| 2023-11-21 | 54.64 | $54.55 | 274358 |
| 2023-11-20 | 54.57 | $54.88 | 526205 |
| 2023-11-17 | 54.38 | $54.70 | 807005 |
| 2023-11-16 | 54.19 | $54.37 | 643983 |
| 2023-11-15 | 54.06 | $54.33 | 797306 |
| 2023-11-14 | 53.92 | $54.41 | 903147 |
| 2023-11-13 | 53.71 | $53.93 | 648983 |
| 2023-11-10 | 53.60 | $53.75 | 529872 |
| 2023-11-09 | 53.53 | $53.75 | 483166 |
| 2023-11-08 | 53.45 | $53.63 | 384857 |
| 2023-11-07 | 53.38 | $53.75 | 444514 |
| 2023-11-06 | 53.25 | $53.63 | 625347 |
| 2023-11-03 | 53.14 | $53.64 | 931253 |
| 2023-11-02 | 53.01 | $53.60 | 752579 |
| 2023-11-01 | 52.86 | $53.06 | 684248 |
| 2023-10-31 | 52.85 | $52.96 | 388868 |
| 2023-10-30 | 52.87 | $52.77 | 658121 |
| 2023-10-27 | 52.97 | $52.77 | 769090 |
| 2023-10-26 | 53.08 | $53.17 | 988075 |
| 2023-10-25 | 53.11 | $52.95 | 694694 |
| 2023-10-24 | 53.20 | $53.33 | 199429 |
| 2023-10-23 | 53.21 | $53.17 | 580224 |
| 2023-10-20 | 53.26 | $53.15 | 523459 |
| 2023-10-19 | 53.34 | $53.24 | 598794 |
| 2023-10-18 | 53.41 | $53.58 | 560495 |
| 2023-10-17 | 53.39 | $53.64 | 403511 |
| 2023-10-16 | 53.34 | $53.59 | 315968 |
| 2023-10-13 | 53.30 | $53.31 | 286162 |
| 2023-10-12 | 53.35 | $53.58 | 360046 |
| 2023-10-11 | 53.33 | $53.59 | 629032 |
| 2023-10-10 | 53.29 | $53.29 | 624617 |
| 2023-10-09 | 53.35 | $53.62 | 267748 |
| 2023-10-06 | 53.32 | $53.52 | 438148 |
| 2023-10-05 | 53.32 | $53.42 | 563268 |
| 2023-10-04 | 53.36 | $53.38 | 757381 |
| 2023-10-03 | 53.41 | $53.17 | 642234 |
| 2023-10-02 | 53.55 | $53.24 | 726180 |
| 2023-09-29 | 53.70 | $53.64 | 454910 |
| 2023-09-28 | 53.75 | $53.85 | 478350 |
| 2023-09-27 | 53.75 | $53.74 | 530919 |
| 2023-09-26 | 53.79 | $53.65 | 756908 |
| 2023-09-25 | 53.86 | $53.85 | 431896 |
| 2023-09-22 | 53.88 | $53.86 | 247948 |
| 2023-09-21 | 53.91 | $53.88 | 570195 |
| 2023-09-20 | 53.93 | $53.99 | 662753 |
| 2023-09-19 | 53.92 | $54.06 | 755962 |
| 2023-09-18 | 53.89 | $54.06 | 464217 |
| 2023-09-15 | 53.84 | $53.97 | 1.9M |
| 2023-09-14 | 53.82 | $54.10 | 887682 |
| 2023-09-13 | 53.74 | $54.12 | 781579 |
| 2023-09-12 | 53.65 | $54.00 | 294850 |
| 2023-09-11 | 53.57 | $53.92 | 290362 |
| 2023-09-08 | 53.49 | $53.70 | 544749 |
| 2023-09-07 | 53.47 | $53.85 | 344504 |
| 2023-09-06 | 53.40 | $53.68 | 285253 |
| 2023-09-05 | 53.37 | $53.57 | 660396 |
| 2023-09-01 | 53.36 | $53.65 | 697531 |
| 2023-08-31 | 53.33 | $53.68 | 727722 |
| 2023-08-30 | 53.28 | $53.92 | 357238 |
| 2023-08-29 | 53.15 | $53.76 | 756701 |
| 2023-08-28 | 53.04 | $53.52 | 315483 |
| 2023-08-25 | 52.98 | $53.64 | 276167 |
| 2023-08-24 | 52.87 | $53.48 | 402345 |
| 2023-08-23 | 52.79 | $53.35 | 292415 |
| 2023-08-22 | 52.74 | $52.89 | 474317 |
| 2023-08-21 | 52.83 | $52.93 | 653208 |
| 2023-08-18 | 52.93 | $52.80 | 571501 |
| 2023-08-17 | 53.09 | $52.80 | 398987 |
| 2023-08-16 | 53.28 | $53.23 | 260051 |
| 2023-08-15 | 53.38 | $53.43 | 286479 |
| 2023-08-14 | 53.44 | $53.54 | 455823 |
| 2023-08-11 | 53.47 | $53.60 | 392990 |
| 2023-08-10 | 53.48 | $53.33 | 501607 |
| 2023-08-09 | 53.57 | $53.29 | 481272 |
| 2023-08-08 | 53.70 | $53.00 | 556514 |
| 2023-08-07 | 53.93 | $53.29 | 455886 |
| 2023-08-04 | 54.11 | $53.70 | 360643 |
| 2023-08-03 | 54.18 | $53.50 | 340508 |
| 2023-08-02 | 54.32 | $53.52 | 387214 |
| 2023-08-01 | 54.47 | $53.53 | 611104 |
| 2023-07-31 | 54.62 | $53.67 | 388638 |
| 2023-07-28 | 54.74 | $53.49 | 430965 |
| 2023-07-27 | 54.92 | $53.89 | 478006 |
| 2023-07-26 | 54.98 | $53.78 | 521794 |
| 2023-07-25 | 55.06 | $53.67 | 466516 |
| 2023-07-24 | 55.15 | $53.75 | 614980 |
| 2023-07-21 | 55.21 | $53.92 | 851037 |
| 2023-07-20 | 55.18 | $53.60 | 482321 |
| 2023-07-19 | 55.20 | $53.57 | 1.0M |
| 2023-07-18 | 55.19 | $53.53 | 1.1M |
| 2023-07-17 | 55.15 | $53.59 | 776832 |
| 2023-07-14 | 55.02 | $53.38 | 865145 |
| 2023-07-13 | 54.88 | $53.34 | 919582 |
| 2023-07-12 | 54.66 | $53.00 | 743066 |
| 2023-07-11 | 54.44 | $52.91 | 758250 |
| 2023-07-10 | 54.14 | $52.91 | 1.0M |
| 2023-07-07 | 53.71 | $52.89 | 1.4M |
| 2023-07-06 | 53.13 | $52.72 | 1.3M |
| 2023-07-05 | 52.42 | $52.77 | 2.9M |
| 2023-07-03 | 51.48 | $51.75 | 573962 |
| 2023-06-30 | 50.59 | $52.11 | 1.1M |
| 2023-06-29 | 49.33 | $52.31 | 1.2M |
| 2023-06-28 | 47.70 | $52.55 | 2.1M |
| 2023-06-27 | 45.58 | $52.86 | 4.8M |
| 2023-06-26 | 42.88 | $45.10 | 1.7M |
| 2023-06-23 | 42.02 | $40.67 | 1.5M |
| 2023-06-22 | 42.38 | $42.00 | 489338 |
| 2023-06-21 | 42.37 | $41.64 | 591241 |
| 2023-06-20 | 42.47 | $41.68 | 659268 |
| 2023-06-16 | 42.56 | $41.44 | 3.3M |
| 2023-06-15 | 42.74 | $42.36 | 713635 |
| 2023-06-14 | 42.64 | $41.81 | 689377 |
| 2023-06-13 | 42.68 | $42.57 | 530747 |
| 2023-06-12 | 42.46 | $42.36 | 450074 |
| 2023-06-09 | 42.25 | $42.45 | 374096 |
| 2023-06-08 | 41.95 | $42.39 | 366517 |
| 2023-06-07 | 41.58 | $42.76 | 486958 |
| 2023-06-06 | 40.99 | $41.92 | 537550 |
| 2023-06-05 | 40.54 | $40.75 | 556383 |
| 2023-06-02 | 40.34 | $40.69 | 617589 |
| 2023-06-01 | 40.11 | $39.65 | 439323 |
| 2023-05-31 | 40.15 | $39.45 | 803643 |
| 2023-05-30 | 40.25 | $40.30 | 394080 |
| 2023-05-26 | 40.09 | $40.09 | 327313 |
| 2023-05-25 | 39.96 | $39.81 | 541036 |
| 2023-05-24 | 39.87 | $39.73 | 448566 |
| 2023-05-23 | 39.78 | $40.21 | 457971 |
| 2023-05-22 | 39.51 | $39.53 | 841390 |
| 2023-05-19 | 39.39 | $38.75 | 620356 |
| 2023-05-18 | 39.49 | $39.13 | 550314 |
| 2023-05-17 | 39.47 | $38.74 | 683045 |
| 2023-05-16 | 39.56 | $38.63 | 404537 |
| 2023-05-15 | 39.69 | $38.63 | 586185 |
| 2023-05-12 | 39.85 | $38.89 | 489192 |
| 2023-05-11 | 39.94 | $39.28 | 487139 |
| 2023-05-10 | 39.91 | $39.49 | 706268 |
| 2023-05-09 | 39.79 | $40.45 | 465643 |
| 2023-05-08 | 39.32 | $39.88 | 506858 |
| 2023-05-05 | 38.93 | $38.75 | 516790 |
| 2023-05-04 | 38.79 | $37.96 | 627350 |
| 2023-05-03 | 38.85 | $38.61 | 486690 |
| 2023-05-02 | 38.72 | $38.76 | 486724 |
| 2023-05-01 | 38.50 | $38.66 | 534897 |
| 2023-04-28 | 38.25 | $38.54 | 380682 |
| 2023-04-27 | 37.97 | $38.11 | 368033 |
| 2023-04-26 | 37.76 | $37.16 | 390469 |
| 2023-04-25 | 37.80 | $37.13 | 503412 |
| 2023-04-24 | 37.85 | $37.34 | 312841 |
| 2023-04-21 | 37.84 | $37.15 | 450355 |
| 2023-04-20 | 37.87 | $37.89 | 524918 |
| 2023-04-19 | 37.68 | $38.34 | 451226 |
| 2023-04-18 | 37.29 | $37.79 | 520395 |
| 2023-04-17 | 36.99 | $37.24 | 324071 |
| 2023-04-14 | 36.79 | $36.98 | 319805 |
| 2023-04-13 | 36.64 | $36.85 | 331021 |
| 2023-04-12 | 36.49 | $36.63 | 446960 |
| 2023-04-11 | 36.38 | $37.17 | 444327 |
| 2023-04-10 | 36.08 | $37.15 | 562103 |
| 2023-04-06 | 35.73 | $36.80 | 373836 |
| 2023-04-05 | 35.43 | $36.44 | 612854 |
| 2023-04-04 | 35.18 | $35.69 | 468786 |
| 2023-04-03 | 35.13 | $36.42 | 425010 |
| 2023-03-31 | 34.86 | $36.49 | 598165 |
| 2023-03-30 | 34.53 | $36.09 | 353807 |
| 2023-03-29 | 34.28 | $36.38 | 524121 |
| 2023-03-28 | 33.91 | $35.90 | 492144 |
| 2023-03-27 | 33.64 | $36.81 | 782089 |
| 2023-03-24 | 33.07 | $35.32 | 741880 |
| 2023-03-23 | 32.88 | $34.98 | 745010 |
| 2023-03-22 | 32.81 | $35.39 | 1.2M |
| 2023-03-21 | 32.65 | $35.16 | 769751 |
| 2023-03-20 | 32.58 | $33.99 | 1.6M |
| 2023-03-17 | 32.92 | $33.12 | 2.1M |
| 2023-03-16 | 33.67 | $33.88 | 991204 |
| 2023-03-15 | 34.40 | $33.09 | 1.2M |
| 2023-03-14 | 35.59 | $33.66 | 1.2M |
| 2023-03-13 | 36.92 | $33.09 | 1.5M |
| 2023-03-10 | 38.76 | $37.53 | 958870 |
| 2023-03-09 | 39.64 | $39.19 | 549955 |
| 2023-03-08 | 40.22 | $40.94 | 685080 |
| 2023-03-07 | 40.39 | $40.85 | 469479 |
| 2023-03-06 | 40.66 | $41.43 | 625403 |
| 2023-03-03 | 40.84 | $42.26 | 562609 |
| 2023-03-02 | 40.82 | $41.74 | 766249 |
| 2023-03-01 | 41.00 | $41.61 | 653160 |
| 2023-02-28 | 41.29 | $41.65 | 776454 |
| 2023-02-27 | 41.65 | $41.61 | 652616 |
| 2023-02-24 | 42.14 | $41.52 | 430038 |
| 2023-02-23 | 42.79 | $41.49 | 624889 |
| 2023-02-22 | 43.62 | $40.97 | 1.2M |
| 2023-02-21 | 44.82 | $39.00 | 1.6M |
| 2023-02-17 | 46.91 | $44.99 | 1.2M |
| 2023-02-16 | 47.56 | $47.25 | 699965 |
| 2023-02-15 | 47.63 | $47.57 | 542809 |
| 2023-02-14 | 47.61 | $47.56 | 426214 |
| 2023-02-13 | 47.59 | $47.54 | 547692 |
| 2023-02-10 | 47.56 | $47.30 | 357231 |
| 2023-02-09 | 47.59 | $46.96 | 304145 |
| 2023-02-08 | 47.72 | $47.57 | 296759 |
| 2023-02-07 | 47.68 | $47.64 | 481091 |
| 2023-02-06 | 47.59 | $47.20 | 405984 |
| 2023-02-03 | 47.62 | $47.87 | 538597 |
| 2023-02-02 | 47.43 | $47.22 | 635276 |
| 2023-02-01 | 47.38 | $47.74 | 690794 |
| 2023-01-31 | 47.16 | $47.65 | 614776 |
| 2023-01-30 | 46.89 | $47.12 | 849123 |
| 2023-01-27 | 46.73 | $47.42 | 576597 |
| 2023-01-26 | 46.43 | $46.35 | 270423 |
| 2023-01-25 | 46.39 | $46.25 | 519687 |
| 2023-01-24 | 46.36 | $46.02 | 218854 |
| 2023-01-23 | 46.38 | $46.09 | 385865 |
| 2023-01-20 | 46.38 | $45.76 | 361351 |
| 2023-01-19 | 46.47 | $44.59 | 486899 |
| 2023-01-18 | 46.93 | $45.02 | 570896 |
| 2023-01-17 | 47.34 | $46.13 | 772010 |
| 2023-01-13 | 47.47 | $46.67 | 511826 |
| 2023-01-12 | 47.42 | $46.44 | 788768 |
| 2023-01-11 | 47.41 | $46.44 | 399767 |
| 2023-01-10 | 47.37 | $46.31 | 513858 |
| 2023-01-09 | 47.34 | $46.26 | 685247 |
| 2023-01-06 | 47.28 | $46.39 | 306103 |
| 2023-01-05 | 47.13 | $46.39 | 346715 |
| 2023-01-04 | 46.91 | $46.64 | 401180 |
| 2023-01-03 | 46.53 | $45.95 | 578400 |
| 2022-12-30 | 46.25 | $45.62 | 491335 |
| 2022-12-29 | 45.99 | $46.08 | 473856 |
| 2022-12-28 | 45.48 | $45.40 | 472131 |
| 2022-12-27 | 45.05 | $46.15 | 412955 |
| 2022-12-23 | 44.25 | $46.00 | 866671 |
| 2022-12-22 | 43.30 | $45.79 | 1.2M |
| 2022-12-21 | 42.18 | $45.37 | 1.8M |
| 2022-12-20 | 40.94 | $43.12 | 762204 |
| 2022-12-19 | 40.12 | $40.30 | 679662 |
| 2022-12-16 | 40.02 | $39.13 | 2.6M |
| 2022-12-15 | 40.26 | $39.41 | 664063 |
| 2022-12-14 | 40.45 | $39.94 | 1.1M |
| 2022-12-13 | 40.52 | $39.96 | 787916 |
| 2022-12-12 | 40.58 | $40.64 | 787180 |
| 2022-12-09 | 40.44 | $39.96 | 642983 |
| 2022-12-08 | 40.47 | $40.13 | 1.1M |
| 2022-12-07 | 40.44 | $39.00 | 864407 |
| 2022-12-06 | 40.76 | $40.62 | 749463 |
| 2022-12-05 | 40.62 | $40.29 | 764674 |
| 2022-12-02 | 40.54 | $42.42 | 922955 |
| 2022-12-01 | 39.76 | $41.46 | 484629 |
| 2022-11-30 | 39.10 | $40.51 | 838564 |
| 2022-11-29 | 38.60 | $39.72 | 416976 |
| 2022-11-28 | 38.24 | $38.99 | 714247 |
| 2022-11-25 | 38.04 | $38.92 | 203025 |
| 2022-11-23 | 37.82 | $39.39 | 258155 |
| 2022-11-22 | 37.40 | $39.53 | 344700 |
| 2022-11-21 | 36.87 | $39.18 | 370899 |
| 2022-11-18 | 36.34 | $37.90 | 442369 |
| 2022-11-17 | 36.12 | $37.16 | 364581 |
| 2022-11-16 | 36.11 | $37.05 | 545849 |
| 2022-11-15 | 36.15 | $36.89 | 464316 |
| 2022-11-14 | 36.27 | $35.88 | 615996 |
| 2022-11-11 | 36.77 | $36.38 | 767764 |
| 2022-11-10 | 37.23 | $34.75 | 750609 |
| 2022-11-09 | 38.33 | $34.33 | 1.5M |
| 2022-11-08 | 39.81 | $32.99 | 5.1M |
| 2022-11-07 | 42.05 | $42.00 | 800380 |
| 2022-11-04 | 41.90 | $41.58 | 571065 |
| 2022-11-03 | 41.85 | $39.37 | 555353 |
| 2022-11-02 | 42.47 | $41.48 | 474715 |
| 2022-11-01 | 42.54 | $42.51 | 395453 |
| 2022-10-31 | 42.28 | $43.08 | 341380 |
| 2022-10-28 | 41.76 | $42.72 | 253846 |
| 2022-10-27 | 41.22 | $41.28 | 256255 |
| 2022-10-26 | 41.01 | $41.24 | 362787 |
| 2022-10-25 | 40.75 | $40.63 | 351294 |
| 2022-10-24 | 40.62 | $40.57 | 442393 |
| 2022-10-21 | 40.46 | $40.26 | 601588 |
| 2022-10-20 | 40.35 | $39.48 | 310498 |
| 2022-10-19 | 40.45 | $40.53 | 233999 |
| 2022-10-18 | 40.22 | $40.87 | 340375 |
| 2022-10-17 | 39.83 | $40.30 | 278552 |
| 2022-10-14 | 39.52 | $39.15 | 408220 |
| 2022-10-13 | 39.50 | $40.24 | 454855 |
| 2022-10-12 | 39.12 | $38.75 | 209023 |
| 2022-10-11 | 39.11 | $39.04 | 402188 |
| 2022-10-10 | 39.01 | $39.07 | 194000 |
| 2022-10-07 | 38.86 | $38.99 | 327966 |
| 2022-10-06 | 38.70 | $39.41 | 190372 |
| 2022-10-05 | 38.37 | $39.72 | 308599 |
| 2022-10-04 | 37.86 | $40.40 | 431118 |
| 2022-10-03 | 37.02 | $37.89 | 372077 |
| 2022-09-30 | 36.80 | $37.29 | 517034 |
| 2022-09-29 | 36.73 | $36.85 | 467988 |
| 2022-09-28 | 36.79 | $38.00 | 650549 |
| 2022-09-27 | 36.50 | $36.58 | 744992 |
| 2022-09-26 | 36.61 | $35.63 | 528105 |
| 2022-09-23 | 37.05 | $36.10 | 358421 |
| 2022-09-22 | 37.44 | $37.37 | 409141 |
| 2022-09-21 | 37.53 | $37.68 | 415103 |
| 2022-09-20 | 37.53 | $37.98 | 433114 |
| 2022-09-19 | 37.45 | $38.70 | 477682 |
| 2022-09-16 | 37.13 | $37.50 | 3.1M |
| 2022-09-15 | 37.12 | $37.28 | 475363 |
| 2022-09-14 | 37.19 | $37.18 | 775324 |
| 2022-09-13 | 37.31 | $37.18 | 641960 |
| 2022-09-12 | 37.47 | $39.01 | 650398 |
| 2022-09-09 | 37.09 | $37.64 | 612198 |
| 2022-09-08 | 37.06 | $37.10 | 687986 |
| 2022-09-07 | 37.22 | $36.70 | 707504 |
| 2022-09-06 | 37.54 | $36.50 | 843282 |
| 2022-09-02 | 38.00 | $38.01 | 628732 |
| 2022-09-01 | 38.09 | $37.68 | 546215 |
| 2022-08-31 | 38.31 | $38.00 | 578535 |
| 2022-08-30 | 38.48 | $37.09 | 300310 |
| 2022-08-29 | 38.98 | $37.24 | 292690 |
| 2022-08-26 | 39.53 | $37.61 | 424212 |
| 2022-08-25 | 40.08 | $39.15 | 266559 |
| 2022-08-24 | 40.25 | $38.89 | 373337 |
| 2022-08-23 | 40.53 | $38.50 | 325535 |
| 2022-08-22 | 40.97 | $39.16 | 318185 |
| 2022-08-19 | 41.29 | $39.80 | 363968 |
| 2022-08-18 | 41.45 | $40.28 | 369566 |
| 2022-08-17 | 41.47 | $40.00 | 287766 |
| 2022-08-16 | 41.55 | $40.54 | 619370 |
| 2022-08-15 | 41.45 | $41.54 | 375050 |
| 2022-08-12 | 40.99 | $42.29 | 477814 |
| 2022-08-11 | 40.16 | $42.64 | 699898 |
| 2022-08-10 | 39.02 | $42.11 | 656406 |
| 2022-08-09 | 37.77 | $40.93 | 1.2M |
| 2022-08-08 | 36.62 | $36.24 | 245895 |
| 2022-08-05 | 36.70 | $36.12 | 303439 |
| 2022-08-04 | 36.84 | $35.95 | 486677 |
| 2022-08-03 | 37.05 | $37.20 | 292977 |
| 2022-08-02 | 36.91 | $36.95 | 260063 |
| 2022-08-01 | 36.82 | $37.48 | 301041 |
| 2022-07-29 | 36.53 | $37.56 | 377115 |
| 2022-07-28 | 36.16 | $36.91 | 390346 |
| 2022-07-27 | 35.91 | $37.03 | 320965 |
| 2022-07-26 | 35.57 | $36.21 | 285162 |
| 2022-07-25 | 35.42 | $36.47 | 333910 |
| 2022-07-22 | 35.17 | $35.58 | 441396 |
| 2022-07-21 | 35.15 | $36.11 | 425529 |
| 2022-07-20 | 34.98 | $36.36 | 448627 |
| 2022-07-19 | 34.69 | $36.25 | 458269 |
| 2022-07-18 | 34.40 | $34.59 | 458934 |
| 2022-07-15 | 34.58 | $34.40 | 587395 |
| 2022-07-14 | 34.88 | $33.83 | 703199 |
| 2022-07-13 | 35.45 | $34.03 | 788801 |
| 2022-07-12 | 36.09 | $36.09 | 545328 |
| 2022-07-11 | 36.22 | $36.17 | 636459 |
| 2022-07-08 | 36.37 | $36.59 | 449282 |
| 2022-07-07 | 36.44 | $37.01 | 350187 |
| 2022-07-06 | 36.39 | $35.97 | 491178 |
| 2022-07-05 | 36.67 | $36.92 | 568211 |
| 2022-07-01 | 36.72 | $37.36 | 465828 |
| 2022-06-30 | 36.65 | $36.57 | 1.1M |
| 2022-06-29 | 36.83 | $36.30 | 816911 |
| 2022-06-28 | 37.14 | $38.03 | 451746 |
| 2022-06-27 | 36.98 | $37.91 | 372582 |
| 2022-06-24 | 36.83 | $37.55 | 1.3M |
| 2022-06-23 | 36.78 | $36.53 | 639882 |
| 2022-06-22 | 37.05 | $37.10 | 490228 |
| 2022-06-21 | 37.21 | $37.11 | 452168 |
| 2022-06-17 | 37.41 | $35.28 | 2.3M |
| 2022-06-16 | 38.24 | $35.13 | 803594 |
| 2022-06-15 | 39.31 | $38.00 | 679193 |
| 2022-06-14 | 39.70 | $37.71 | 392375 |
| 2022-06-13 | 40.25 | $37.01 | 544247 |
| 2022-06-10 | 41.14 | $38.88 | 548593 |
| 2022-06-09 | 41.62 | $40.60 | 403290 |
| 2022-06-08 | 41.63 | $40.52 | 468974 |
| 2022-06-07 | 41.65 | $42.09 | 410662 |
| 2022-06-06 | 41.15 | $41.47 | 491098 |
| 2022-06-03 | 40.72 | $40.09 | 517668 |
| 2022-06-02 | 40.61 | $40.58 | 452918 |
| 2022-06-01 | 40.30 | $40.68 | 501056 |
| 2022-05-31 | 39.87 | $40.26 | 834495 |
| 2022-05-27 | 39.46 | $41.35 | 447161 |
| 2022-05-26 | 38.60 | $40.40 | 515341 |
| 2022-05-25 | 37.85 | $39.83 | 559647 |
| 2022-05-24 | 37.11 | $38.77 | 839745 |
| 2022-05-23 | 36.54 | $38.54 | 674812 |
| 2022-05-20 | 35.92 | $37.61 | 655987 |
| 2022-05-19 | 35.48 | $36.97 | 594699 |
| 2022-05-18 | 35.15 | $36.98 | 687144 |
| 2022-05-17 | 34.76 | $37.31 | 448979 |
| 2022-05-16 | 34.19 | $35.16 | 482395 |
| 2022-05-13 | 34.21 | $34.02 | 456139 |
| 2022-05-12 | 34.62 | $33.67 | 807545 |
| 2022-05-11 | 35.26 | $34.12 | 501282 |
| 2022-05-10 | 35.91 | $35.32 | 586576 |
| 2022-05-09 | 36.34 | $34.84 | 505146 |
| 2022-05-06 | 37.03 | $35.62 | 562663 |
| 2022-05-05 | 37.63 | $37.10 | 802376 |
| 2022-05-04 | 37.91 | $38.06 | 432612 |
| 2022-05-03 | 37.96 | $36.96 | 644950 |
| 2022-05-02 | 38.36 | $37.62 | 430155 |
| 2022-04-29 | 38.66 | $37.72 | 530027 |
| 2022-04-28 | 38.98 | $39.45 | 472179 |
| 2022-04-27 | 38.83 | $38.31 | 461573 |
| 2022-04-26 | 39.01 | $37.84 | 494531 |
| 2022-04-25 | 39.38 | $38.89 | 577205 |
| 2022-04-22 | 39.49 | $38.88 | 320906 |
| 2022-04-21 | 39.62 | $40.16 | 316014 |
| 2022-04-20 | 39.38 | $40.60 | 342685 |
| 2022-04-19 | 38.94 | $40.58 | 380890 |
| 2022-04-18 | 38.42 | $39.11 | 327140 |
| 2022-04-14 | 38.25 | $39.14 | 369440 |
| 2022-04-13 | 38.03 | $38.73 | 411770 |
| 2022-04-12 | 37.91 | $37.84 | 513049 |
| 2022-04-11 | 38.05 | $37.81 | 436427 |
| 2022-04-08 | 38.24 | $37.40 | 441502 |
| 2022-04-07 | 38.60 | $37.04 | 755543 |
| 2022-04-06 | 39.16 | $37.58 | 877137 |
| 2022-04-05 | 39.68 | $38.68 | 548464 |
| 2022-04-04 | 39.96 | $38.78 | 505798 |
| 2022-04-01 | 40.26 | $39.61 | 785670 |
| 2022-03-31 | 40.36 | $39.91 | 844195 |
| 2022-03-30 | 40.38 | $39.38 | 1.0M |
| 2022-03-29 | 40.56 | $40.43 | 855329 |
| 2022-03-28 | 40.44 | $40.77 | 647877 |
| 2022-03-25 | 40.18 | $40.71 | 327592 |
| 2022-03-24 | 39.87 | $40.04 | 301907 |
| 2022-03-23 | 39.70 | $40.27 | 443155 |
| 2022-03-22 | 39.42 | $40.85 | 665318 |
| 2022-03-21 | 38.88 | $39.55 | 567473 |
| 2022-03-18 | 38.64 | $39.75 | 992900 |
| 2022-03-17 | 38.29 | $39.90 | 514423 |
| 2022-03-16 | 37.82 | $40.09 | 750176 |
| 2022-03-15 | 37.19 | $38.20 | 501283 |
| 2022-03-14 | 37.04 | $38.32 | 536387 |
| 2022-03-11 | 36.83 | $38.34 | 455006 |
| 2022-03-10 | 36.58 | $38.52 | 453082 |
| 2022-03-09 | 36.25 | $38.16 | 555610 |
| 2022-03-08 | 35.98 | $37.37 | 717208 |
| 2022-03-07 | 35.93 | $35.24 | 627784 |
| 2022-03-04 | 36.57 | $36.46 | 488426 |
| 2022-03-03 | 36.99 | $38.41 | 509580 |
| 2022-03-02 | 36.91 | $37.55 | 725084 |
| 2022-03-01 | 37.11 | $35.98 | 975302 |
| 2022-02-28 | 37.88 | $37.69 | 664027 |
| 2022-02-25 | 38.29 | $38.21 | 524957 |
| 2022-02-24 | 38.65 | $37.32 | 726466 |
| 2022-02-23 | 39.39 | $36.87 | 553046 |
| 2022-02-22 | 40.45 | $37.42 | 825283 |
| 2022-02-18 | 41.57 | $38.02 | 850825 |
| 2022-02-17 | 42.75 | $42.15 | 348198 |
| 2022-02-16 | 42.87 | $42.97 | 224335 |
| 2022-02-15 | 42.74 | $43.00 | 438717 |
| 2022-02-14 | 42.57 | $42.35 | 523508 |
| 2022-02-11 | 42.56 | $42.59 | 630276 |
| 2022-02-10 | 42.47 | $43.12 | 539149 |
| 2022-02-09 | 42.17 | $43.04 | 408092 |
| 2022-02-08 | 41.83 | $43.08 | 473228 |
| 2022-02-07 | 41.39 | $42.10 | 456815 |
| 2022-02-04 | 41.17 | $42.13 | 445091 |
| 2022-02-03 | 40.88 | $40.79 | 529606 |
| 2022-02-02 | 40.95 | $41.02 | 520427 |
| 2022-02-01 | 40.96 | $41.34 | 514030 |
| 2022-01-31 | 40.87 | $41.14 | 599107 |
| 2022-01-28 | 40.83 | $39.69 | 816053 |
| 2022-01-27 | 41.22 | $39.89 | 526890 |
| 2022-01-26 | 41.64 | $40.64 | 625464 |
| 2022-01-25 | 41.90 | $40.52 | 597172 |
| 2022-01-24 | 42.24 | $40.72 | 960501 |
| 2022-01-21 | 42.58 | $40.34 | 587848 |
| 2022-01-20 | 43.09 | $41.33 | 442620 |
| 2022-01-19 | 43.37 | $41.91 | 435990 |
| 2022-01-18 | 43.51 | $42.49 | 518607 |
| 2022-01-14 | 43.47 | $43.72 | 497637 |
| 2022-01-13 | 42.99 | $42.98 | 411780 |
| 2022-01-12 | 42.62 | $43.01 | 523443 |
| 2022-01-11 | 42.13 | $43.04 | 673127 |
| 2022-01-10 | 41.49 | $42.00 | 583848 |
| 2022-01-07 | 41.01 | $41.21 | 462811 |
| 2022-01-06 | 40.66 | $40.93 | 370524 |
| 2022-01-05 | 40.30 | $40.54 | 712461 |
| 2022-01-04 | 39.96 | $40.51 | 661686 |
| 2022-01-03 | 39.54 | $40.05 | 394321 |
| 2021-12-31 | 39.15 | $38.92 | 216736 |
| 2021-12-30 | 39.02 | $38.95 | 198038 |
| 2021-12-29 | 38.83 | $38.98 | 121997 |
| 2021-12-28 | 38.57 | $38.82 | 207319 |
| 2021-12-27 | 38.29 | $39.17 | 215475 |
| 2021-12-23 | 37.83 | $38.56 | 159469 |
| 2021-12-22 | 37.44 | $38.30 | 274790 |
| 2021-12-21 | 37.04 | $38.19 | 323360 |
| 2021-12-20 | 36.58 | $35.91 | 347719 |
| 2021-12-17 | 36.73 | $36.85 | 1.0M |
| 2021-12-16 | 36.61 | $36.93 | 422809 |
| 2021-12-15 | 36.42 | $37.17 | 299308 |
| 2021-12-14 | 36.12 | $36.57 | 473718 |
| 2021-12-13 | 35.93 | $36.11 | 277350 |
| 2021-12-10 | 35.85 | $36.79 | 411249 |
| 2021-12-09 | 35.52 | $36.33 | 259757 |
| 2021-12-08 | 35.27 | $35.79 | 232916 |
| 2021-12-07 | 35.13 | $35.88 | 477942 |
| 2021-12-06 | 34.93 | $35.57 | 279846 |
| 2021-12-03 | 34.79 | $34.25 | 596827 |
| 2021-12-02 | 35.03 | $35.28 | 280133 |
| 2021-12-01 | 35.00 | $33.99 | 448001 |
| 2021-11-30 | 35.37 | $33.63 | 796382 |
| 2021-11-29 | 35.94 | $33.98 | 345658 |
| 2021-11-26 | 36.50 | $34.65 | 300600 |
| 2021-11-24 | 36.97 | $36.38 | 207638 |
| 2021-11-23 | 36.98 | $36.66 | 259812 |
| 2021-11-22 | 36.88 | $36.68 | 403176 |
| 2021-11-19 | 36.74 | $34.98 | 248642 |
| 2021-11-18 | 37.08 | $35.58 | 510078 |
| 2021-11-17 | 37.29 | $36.58 | 537581 |
| 2021-11-16 | 37.20 | $36.50 | 389871 |
| 2021-11-15 | 37.10 | $37.31 | 354706 |
| 2021-11-12 | 36.69 | $37.27 | 779518 |
| 2021-11-11 | 36.17 | $37.68 | 466822 |
| 2021-11-10 | 35.40 | $36.46 | 502012 |
| 2021-11-09 | 34.82 | $35.05 | 371447 |
| 2021-11-08 | 34.54 | $34.43 | 240525 |
| 2021-11-05 | 34.38 | $34.55 | 381065 |
| 2021-11-04 | 34.14 | $33.69 | 234663 |
| 2021-11-03 | 34.10 | $34.26 | 218606 |
| 2021-11-02 | 33.85 | $33.92 | 177199 |
| 2021-11-01 | 33.65 | $33.55 | 278514 |
| 2021-10-29 | 33.51 | $31.87 | 241729 |
| 2021-10-28 | 33.85 | $32.90 | 227905 |
| 2021-10-27 | 33.93 | $32.51 | 176470 |
| 2021-10-26 | 34.12 | $33.70 | 188960 |
| 2021-10-25 | 33.97 | $34.00 | 153598 |
| 2021-10-22 | 33.66 | $33.86 | 186361 |
| 2021-10-21 | 33.31 | $33.72 | 237000 |
| 2021-10-20 | 32.92 | $33.20 | 257296 |
| 2021-10-19 | 32.58 | $33.18 | 379095 |
| 2021-10-18 | 32.17 | $32.29 | 228607 |
| 2021-10-15 | 31.93 | $31.98 | 282239 |
| 2021-10-14 | 31.73 | $32.23 | 176261 |
| 2021-10-13 | 31.40 | $31.83 | 169398 |
| 2021-10-12 | 31.11 | $31.44 | 141744 |
| 2021-10-11 | 30.87 | $31.35 | 157511 |
| 2021-10-08 | 30.60 | $31.52 | 245049 |
| 2021-10-07 | 30.22 | $31.11 | 226288 |
| 2021-10-06 | 29.88 | $30.71 | 201191 |
| 2021-10-05 | 29.60 | $30.82 | 363014 |
| 2021-10-04 | 29.22 | $30.08 | 221310 |
| 2021-10-01 | 29.00 | $30.10 | 291712 |
| 2021-09-30 | 28.73 | $29.57 | 292309 |
| 2021-09-29 | 28.58 | $29.66 | 227636 |
| 2021-09-28 | 28.39 | $29.22 | 298014 |
| 2021-09-27 | 28.30 | $30.00 | 287247 |
| 2021-09-24 | 27.97 | $29.22 | 352356 |
| 2021-09-23 | 27.83 | $28.72 | 273976 |
| 2021-09-22 | 27.83 | $27.69 | 280574 |
| 2021-09-21 | 28.19 | $27.72 | 824051 |
| 2021-09-20 | 28.64 | $27.36 | 585669 |
| 2021-09-17 | 29.31 | $29.56 | 2.5M |
| 2021-09-16 | 29.46 | $28.84 | 380671 |
| 2021-09-15 | 29.88 | $29.15 | 423452 |
| 2021-09-14 | 30.30 | $29.51 | 341356 |
| 2021-09-13 | 30.72 | $30.34 | 387930 |
| 2021-09-10 | 30.97 | $29.94 | 293908 |
| 2021-09-09 | 31.42 | $30.52 | 341847 |
| 2021-09-08 | 31.78 | $30.71 | 319698 |
| 2021-09-07 | 32.16 | $32.35 | 445524 |
| 2021-09-03 | 32.11 | $32.35 | 430060 |
| 2021-09-02 | 32.05 | $32.28 | 215193 |
| 2021-09-01 | 31.99 | $32.43 | 323552 |
| 2021-08-31 | 31.88 | $31.69 | 343602 |
| 2021-08-30 | 31.99 | $31.81 | 338364 |
| 2021-08-27 | 32.07 | $31.62 | 273315 |
| 2021-08-26 | 32.24 | $31.48 | 198398 |
| 2021-08-25 | 32.49 | $32.21 | 225779 |
| 2021-08-24 | 32.56 | $32.43 | 188604 |
| 2021-08-23 | 32.57 | $32.28 | 266751 |
| 2021-08-20 | 32.64 | $32.51 | 287415 |
| 2021-08-19 | 32.64 | $31.79 | 311472 |
| 2021-08-18 | 32.86 | $32.11 | 223256 |
| 2021-08-17 | 33.02 | $32.17 | 215350 |
| 2021-08-16 | 33.20 | $32.52 | 198627 |
| 2021-08-13 | 33.29 | $33.19 | 150350 |
| 2021-08-12 | 33.19 | $33.31 | 324055 |
| 2021-08-11 | 33.01 | $33.27 | 296691 |
| 2021-08-10 | 32.80 | $33.41 | 261822 |
| 2021-08-09 | 32.49 | $33.23 | 266301 |
| 2021-08-06 | 32.17 | $32.79 | 384615 |
| 2021-08-05 | 31.90 | $31.49 | 376060 |
| 2021-08-04 | 32.00 | $31.52 | 181728 |
| 2021-08-03 | 32.09 | $32.50 | 576335 |
| 2021-08-02 | 31.90 | $31.89 | 247820 |
| 2021-07-30 | 31.86 | $32.09 | 234754 |
| 2021-07-29 | 31.74 | $32.27 | 254613 |
| 2021-07-28 | 31.53 | $32.04 | 309879 |
| 2021-07-27 | 31.36 | $31.78 | 194953 |
| 2021-07-26 | 31.22 | $31.97 | 235129 |
| 2021-07-23 | 31.01 | $31.80 | 240402 |
| 2021-07-22 | 30.80 | $31.00 | 305016 |
| 2021-07-21 | 30.80 | $31.73 | 410897 |
| 2021-07-20 | 30.59 | $30.90 | 630910 |
| 2021-07-19 | 30.59 | $30.09 | 637775 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.16
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.75
Average
54.44
Maximum
78.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 58.16 | $56.47 | 24.2M |
| 2024-05-01 | 54.37 | $56.16 | 3.9M |
| 2024-04-30 | 53.72 | $56.11 | 1.6M |
| 2024-04-29 | 60.16 | $56.51 | 555949 |
| 2024-04-26 | 57.76 | $56.31 | 337968 |
| 2024-04-25 | 56.51 | $56.21 | 608221 |
| 2024-04-24 | 53.65 | $55.99 | 493390 |
| 2024-04-23 | 57.93 | $56.25 | 819265 |
| 2024-04-22 | 52.38 | $55.85 | 853096 |
| 2024-04-19 | 44.57 | $55.40 | 880707 |
| 2024-04-18 | 39.08 | $55.14 | 1.0M |
| 2024-04-17 | 40.70 | $55.25 | 896994 |
| 2024-04-16 | 38.27 | $55.14 | 711404 |
| 2024-04-15 | 37.83 | $55.12 | 642387 |
| 2024-04-12 | 37.41 | $55.10 | 1.3M |
| 2024-04-11 | 47.57 | $55.76 | 1.1M |
| 2024-04-10 | 56.66 | $56.17 | 1.2M |
| 2024-04-09 | 60.12 | $56.30 | 437952 |
| 2024-04-08 | 58.83 | $56.23 | 456420 |
| 2024-04-05 | 60.42 | $56.29 | 500530 |
| 2024-04-04 | 54.83 | $56.00 | 388953 |
| 2024-04-03 | 58.05 | $56.12 | 363724 |
| 2024-04-02 | 53.51 | $55.91 | 605289 |
| 2024-04-01 | 58.06 | $56.07 | 368307 |
| 2024-03-28 | 62.81 | $56.22 | 419877 |
| 2024-03-27 | 62.42 | $56.20 | 352910 |
| 2024-03-26 | 60.45 | $56.10 | 376965 |
| 2024-03-25 | 61.37 | $56.13 | 429384 |
| 2024-03-22 | 61.97 | $56.15 | 327290 |
| 2024-03-21 | 64.34 | $56.23 | 792795 |
| 2024-03-20 | 63.34 | $56.17 | 377630 |
| 2024-03-19 | 61.81 | $56.08 | 938585 |
| 2024-03-18 | 58.34 | $55.89 | 815715 |
| 2024-03-15 | 59.97 | $55.95 | 1.7M |
| 2024-03-14 | 59.80 | $55.94 | 481014 |
| 2024-03-13 | 61.09 | $55.99 | 412749 |
| 2024-03-12 | 54.97 | $55.66 | 219285 |
| 2024-03-11 | 54.97 | $55.66 | 268592 |
| 2024-03-08 | 53.57 | $55.59 | 346889 |
| 2024-03-07 | 55.93 | $55.69 | 906405 |
| 2024-03-06 | 54.80 | $55.63 | 468414 |
| 2024-03-05 | 52.47 | $55.51 | 406148 |
| 2024-03-04 | 51.49 | $55.46 | 461416 |
| 2024-03-01 | 54.95 | $55.62 | 231565 |
| 2024-02-29 | 53.47 | $55.54 | 364903 |
| 2024-02-28 | 52.72 | $55.50 | 370790 |
| 2024-02-27 | 49.47 | $55.33 | 229784 |
| 2024-02-26 | 51.65 | $55.44 | 290065 |
| 2024-02-23 | 54.57 | $55.58 | 386344 |
| 2024-02-22 | 51.60 | $55.42 | 343486 |
| 2024-02-21 | 47.98 | $55.24 | 382780 |
| 2024-02-20 | 46.27 | $55.16 | 452147 |
| 2024-02-16 | 47.95 | $55.25 | 618996 |
| 2024-02-15 | 50.46 | $55.38 | 456942 |
| 2024-02-14 | 53.96 | $55.55 | 313787 |
| 2024-02-13 | 47.43 | $55.23 | 684532 |
| 2024-02-12 | 53.01 | $55.48 | 400100 |
| 2024-02-09 | 53.98 | $55.52 | 274193 |
| 2024-02-08 | 50.33 | $55.35 | 278005 |
| 2024-02-07 | 51.47 | $55.40 | 309203 |
| 2024-02-06 | 54.03 | $55.51 | 274202 |
| 2024-02-05 | 51.96 | $55.41 | 352029 |
| 2024-02-02 | 52.87 | $55.45 | 476959 |
| 2024-02-01 | 49.09 | $55.27 | 992096 |
| 2024-01-31 | 47.76 | $55.21 | 471983 |
| 2024-01-30 | 51.59 | $55.39 | 322139 |
| 2024-01-29 | 54.11 | $55.50 | 370242 |
| 2024-01-26 | 53.72 | $55.48 | 754644 |
| 2024-01-25 | 54.60 | $55.52 | 487752 |
| 2024-01-24 | 53.52 | $55.46 | 437094 |
| 2024-01-23 | 53.72 | $55.47 | 617054 |
| 2024-01-22 | 59.78 | $55.75 | 466018 |
| 2024-01-19 | 59.15 | $55.71 | 348954 |
| 2024-01-18 | 54.44 | $55.43 | 379789 |
| 2024-01-17 | 53.53 | $55.38 | 336276 |
| 2024-01-16 | 53.00 | $55.35 | 387488 |
| 2024-01-12 | 53.78 | $55.39 | 263582 |
| 2024-01-11 | 53.97 | $55.40 | 434878 |
| 2024-01-10 | 57.43 | $55.58 | 742800 |
| 2024-01-09 | 56.55 | $55.52 | 306820 |
| 2024-01-08 | 56.12 | $55.49 | 777550 |
| 2024-01-05 | 53.01 | $55.28 | 560598 |
| 2024-01-04 | 54.59 | $55.37 | 670873 |
| 2024-01-03 | 52.03 | $55.20 | 643698 |
| 2024-01-02 | 52.03 | $55.20 | 1.1M |
| 2023-12-29 | 63.39 | $55.80 | 665085 |
| 2023-12-28 | 65.42 | $55.89 | 431024 |
| 2023-12-27 | 64.58 | $55.82 | 896629 |
| 2023-12-26 | 64.80 | $55.83 | 367206 |
| 2023-12-22 | 64.80 | $55.83 | 405224 |
| 2023-12-21 | 64.05 | $55.76 | 511844 |
| 2023-12-20 | 61.36 | $55.52 | 909501 |
| 2023-12-19 | 67.55 | $55.83 | 653578 |
| 2023-12-18 | 64.71 | $55.57 | 446635 |
| 2023-12-15 | 63.67 | $55.48 | 1.1M |
| 2023-12-14 | 68.60 | $55.71 | 849506 |
| 2023-12-13 | 65.99 | $55.47 | 611822 |
| 2023-12-12 | 63.97 | $55.30 | 299432 |
| 2023-12-11 | 63.73 | $55.28 | 475356 |
| 2023-12-08 | 65.82 | $55.38 | 303806 |
| 2023-12-07 | 65.17 | $55.32 | 471915 |
| 2023-12-06 | 64.31 | $55.24 | 559367 |
| 2023-12-05 | 67.06 | $55.38 | 345777 |
| 2023-12-04 | 70.54 | $55.55 | 394022 |
| 2023-12-01 | 71.16 | $55.58 | 370516 |
| 2023-11-30 | 67.35 | $55.16 | 451161 |
| 2023-11-29 | 66.65 | $55.09 | 1.1M |
| 2023-11-28 | 65.34 | $54.96 | 477912 |
| 2023-11-27 | 66.29 | $55.01 | 564392 |
| 2023-11-24 | 67.22 | $55.06 | 286763 |
| 2023-11-22 | 65.38 | $54.86 | 507628 |
| 2023-11-21 | 62.26 | $54.55 | 274358 |
| 2023-11-20 | 68.50 | $54.88 | 526205 |
| 2023-11-17 | 66.78 | $54.70 | 807005 |
| 2023-11-16 | 63.27 | $54.37 | 643983 |
| 2023-11-15 | 62.82 | $54.33 | 797306 |
| 2023-11-14 | 64.32 | $54.41 | 903147 |
| 2023-11-13 | 58.69 | $53.93 | 648983 |
| 2023-11-10 | 56.22 | $53.75 | 529872 |
| 2023-11-09 | 56.22 | $53.75 | 483166 |
| 2023-11-08 | 54.59 | $53.63 | 384857 |
| 2023-11-07 | 56.59 | $53.75 | 444514 |
| 2023-11-06 | 55.03 | $53.63 | 625347 |
| 2023-11-03 | 55.19 | $53.64 | 931253 |
| 2023-11-02 | 54.69 | $53.60 | 752579 |
| 2023-11-01 | 47.25 | $53.06 | 684248 |
| 2023-10-31 | 45.68 | $52.96 | 388868 |
| 2023-10-30 | 42.60 | $52.77 | 658121 |
| 2023-10-27 | 42.60 | $52.77 | 769090 |
| 2023-10-26 | 47.75 | $53.17 | 988075 |
| 2023-10-25 | 44.22 | $52.95 | 694694 |
| 2023-10-24 | 49.72 | $53.33 | 199429 |
| 2023-10-23 | 47.09 | $53.17 | 580224 |
| 2023-10-20 | 46.76 | $53.15 | 523459 |
| 2023-10-19 | 48.05 | $53.24 | 598794 |
| 2023-10-18 | 53.30 | $53.58 | 560495 |
| 2023-10-17 | 54.30 | $53.64 | 403511 |
| 2023-10-16 | 53.61 | $53.59 | 315968 |
| 2023-10-13 | 49.59 | $53.31 | 286162 |
| 2023-10-12 | 53.87 | $53.58 | 360046 |
| 2023-10-11 | 54.04 | $53.59 | 629032 |
| 2023-10-10 | 49.66 | $53.29 | 624617 |
| 2023-10-09 | 55.15 | $53.62 | 267748 |
| 2023-10-06 | 53.67 | $53.52 | 438148 |
| 2023-10-05 | 52.18 | $53.42 | 563268 |
| 2023-10-04 | 51.59 | $53.38 | 757381 |
| 2023-10-03 | 48.40 | $53.17 | 642234 |
| 2023-10-02 | 49.43 | $53.24 | 726180 |
| 2023-09-29 | 55.90 | $53.64 | 454910 |
| 2023-09-28 | 59.80 | $53.85 | 478350 |
| 2023-09-27 | 58.35 | $53.74 | 530919 |
| 2023-09-26 | 57.15 | $53.65 | 756908 |
| 2023-09-25 | 60.85 | $53.85 | 431896 |
| 2023-09-22 | 61.03 | $53.86 | 247948 |
| 2023-09-21 | 61.39 | $53.88 | 570195 |
| 2023-09-20 | 63.34 | $53.99 | 662753 |
| 2023-09-19 | 64.58 | $54.06 | 755962 |
| 2023-09-18 | 64.58 | $54.06 | 464217 |
| 2023-09-15 | 63.76 | $53.97 | 1.9M |
| 2023-09-14 | 65.86 | $54.10 | 887682 |
| 2023-09-13 | 66.18 | $54.12 | 781579 |
| 2023-09-12 | 65.22 | $54.00 | 294850 |
| 2023-09-11 | 64.58 | $53.92 | 290362 |
| 2023-09-08 | 62.81 | $53.70 | 544749 |
| 2023-09-07 | 64.92 | $53.85 | 344504 |
| 2023-09-06 | 63.60 | $53.68 | 285253 |
| 2023-09-05 | 62.74 | $53.57 | 660396 |
| 2023-09-01 | 63.78 | $53.65 | 697531 |
| 2023-08-31 | 64.16 | $53.68 | 727722 |
| 2023-08-30 | 67.19 | $53.92 | 357238 |
| 2023-08-29 | 66.18 | $53.76 | 756701 |
| 2023-08-28 | 64.62 | $53.52 | 315483 |
| 2023-08-25 | 66.07 | $53.64 | 276167 |
| 2023-08-24 | 65.08 | $53.48 | 402345 |
| 2023-08-23 | 64.28 | $53.35 | 292415 |
| 2023-08-22 | 61.28 | $52.89 | 474317 |
| 2023-08-21 | 61.71 | $52.93 | 653208 |
| 2023-08-18 | 60.87 | $52.80 | 571501 |
| 2023-08-17 | 60.87 | $52.80 | 398987 |
| 2023-08-16 | 65.15 | $53.23 | 260051 |
| 2023-08-15 | 67.23 | $53.43 | 286479 |
| 2023-08-14 | 68.38 | $53.54 | 455823 |
| 2023-08-11 | 68.99 | $53.60 | 392990 |
| 2023-08-10 | 67.76 | $53.33 | 501607 |
| 2023-08-09 | 67.58 | $53.29 | 481272 |
| 2023-08-08 | 66.28 | $53.00 | 556514 |
| 2023-08-07 | 68.91 | $53.29 | 455886 |
| 2023-08-04 | 72.78 | $53.70 | 360643 |
| 2023-08-03 | 72.05 | $53.50 | 340508 |
| 2023-08-02 | 72.23 | $53.52 | 387214 |
| 2023-08-01 | 72.32 | $53.53 | 611104 |
| 2023-07-31 | 73.50 | $53.67 | 388638 |
| 2023-07-28 | 72.96 | $53.49 | 430965 |
| 2023-07-27 | 76.25 | $53.89 | 478006 |
| 2023-07-26 | 75.97 | $53.78 | 521794 |
| 2023-07-25 | 75.69 | $53.67 | 466516 |
| 2023-07-24 | 76.29 | $53.75 | 614980 |
| 2023-07-21 | 77.54 | $53.92 | 851037 |
| 2023-07-20 | 76.86 | $53.60 | 482321 |
| 2023-07-19 | 76.80 | $53.57 | 1.0M |
| 2023-07-18 | 76.72 | $53.53 | 1.1M |
| 2023-07-17 | 77.10 | $53.59 | 776832 |
| 2023-07-14 | 76.72 | $53.38 | 865145 |
| 2023-07-13 | 76.65 | $53.34 | 919582 |
| 2023-07-12 | 76.07 | $53.00 | 743066 |
| 2023-07-11 | 75.92 | $52.91 | 758250 |
| 2023-07-10 | 75.92 | $52.91 | 1.0M |
| 2023-07-07 | 75.89 | $52.89 | 1.4M |
| 2023-07-06 | 75.64 | $52.72 | 1.3M |
| 2023-07-05 | 75.86 | $52.77 | 2.9M |
| 2023-07-03 | 74.43 | $51.75 | 573962 |
| 2023-06-30 | 75.94 | $52.11 | 1.1M |
| 2023-06-29 | 76.76 | $52.31 | 1.2M |
| 2023-06-28 | 77.72 | $52.55 | 2.1M |
| 2023-06-27 | 78.92 | $52.86 | 4.8M |
| 2023-06-26 | 66.56 | $45.10 | 1.7M |
| 2023-06-23 | 50.97 | $40.67 | 1.5M |
| 2023-06-22 | 58.79 | $42.00 | 489338 |
| 2023-06-21 | 57.10 | $41.64 | 591241 |
| 2023-06-20 | 57.35 | $41.68 | 659268 |
| 2023-06-16 | 56.26 | $41.44 | 3.3M |
| 2023-06-15 | 62.01 | $42.36 | 713635 |
| 2023-06-14 | 59.67 | $41.81 | 689377 |
| 2023-06-13 | 64.92 | $42.57 | 530747 |
| 2023-06-12 | 64.09 | $42.36 | 450074 |
| 2023-06-09 | 64.71 | $42.45 | 374096 |
| 2023-06-08 | 64.49 | $42.39 | 366517 |
| 2023-06-07 | 66.92 | $42.76 | 486958 |
| 2023-06-06 | 63.99 | $41.92 | 537550 |
| 2023-06-05 | 59.23 | $40.75 | 556383 |
| 2023-06-02 | 58.96 | $40.69 | 617589 |
| 2023-06-01 | 54.05 | $39.65 | 439323 |
| 2023-05-31 | 53.02 | $39.45 | 803643 |
| 2023-05-30 | 58.28 | $40.30 | 394080 |
| 2023-05-26 | 57.29 | $40.09 | 327313 |
| 2023-05-25 | 55.96 | $39.81 | 541036 |
| 2023-05-24 | 55.58 | $39.73 | 448566 |
| 2023-05-23 | 58.42 | $40.21 | 457971 |
| 2023-05-22 | 55.35 | $39.53 | 841390 |
| 2023-05-19 | 51.45 | $38.75 | 620356 |
| 2023-05-18 | 53.62 | $39.13 | 550314 |
| 2023-05-17 | 51.63 | $38.74 | 683045 |
| 2023-05-16 | 51.07 | $38.63 | 404537 |
| 2023-05-15 | 51.07 | $38.63 | 586185 |
| 2023-05-12 | 52.37 | $38.89 | 489192 |
| 2023-05-11 | 54.34 | $39.28 | 487139 |
| 2023-05-10 | 55.40 | $39.49 | 706268 |
| 2023-05-09 | 60.56 | $40.45 | 465643 |
| 2023-05-08 | 58.38 | $39.88 | 506858 |
| 2023-05-05 | 53.52 | $38.75 | 516790 |
| 2023-05-04 | 49.62 | $37.96 | 627350 |
| 2023-05-03 | 53.11 | $38.61 | 486690 |
| 2023-05-02 | 53.94 | $38.76 | 486724 |
| 2023-05-01 | 53.48 | $38.66 | 534897 |
| 2023-04-28 | 52.94 | $38.54 | 380682 |
| 2023-04-27 | 51.02 | $38.11 | 368033 |
| 2023-04-26 | 46.42 | $37.16 | 390469 |
| 2023-04-25 | 46.27 | $37.13 | 503412 |
| 2023-04-24 | 47.16 | $37.34 | 312841 |
| 2023-04-21 | 46.27 | $37.15 | 450355 |
| 2023-04-20 | 49.32 | $37.89 | 524918 |
| 2023-04-19 | 51.28 | $38.34 | 451226 |
| 2023-04-18 | 48.93 | $37.79 | 520395 |
| 2023-04-17 | 46.48 | $37.24 | 324071 |
| 2023-04-14 | 45.30 | $36.98 | 319805 |
| 2023-04-13 | 44.72 | $36.85 | 331021 |
| 2023-04-12 | 43.77 | $36.63 | 446960 |
| 2023-04-11 | 45.61 | $37.17 | 444327 |
| 2023-04-10 | 45.52 | $37.15 | 562103 |
| 2023-04-06 | 44.15 | $36.80 | 373836 |
| 2023-04-05 | 42.74 | $36.44 | 612854 |
| 2023-04-04 | 39.73 | $35.69 | 468786 |
| 2023-04-03 | 41.76 | $36.42 | 425010 |
| 2023-03-31 | 41.95 | $36.49 | 598165 |
| 2023-03-30 | 40.44 | $36.09 | 353807 |
| 2023-03-29 | 41.18 | $36.38 | 524121 |
| 2023-03-28 | 39.44 | $35.90 | 492144 |
| 2023-03-27 | 41.66 | $36.81 | 782089 |
| 2023-03-24 | 36.06 | $35.32 | 741880 |
| 2023-03-23 | 34.70 | $34.98 | 745010 |
| 2023-03-22 | 35.56 | $35.39 | 1.2M |
| 2023-03-21 | 34.70 | $35.16 | 769751 |
| 2023-03-20 | 30.14 | $33.99 | 1.6M |
| 2023-03-17 | 26.53 | $33.12 | 2.1M |
| 2023-03-16 | 27.72 | $33.88 | 991204 |
| 2023-03-15 | 24.36 | $33.09 | 1.2M |
| 2023-03-14 | 25.16 | $33.66 | 1.2M |
| 2023-03-13 | 22.75 | $33.09 | 1.5M |
| 2023-03-10 | 29.87 | $37.53 | 958870 |
| 2023-03-09 | 33.61 | $39.19 | 549955 |
| 2023-03-08 | 38.43 | $40.94 | 685080 |
| 2023-03-07 | 37.99 | $40.85 | 469479 |
| 2023-03-06 | 39.70 | $41.43 | 625403 |
| 2023-03-03 | 42.30 | $42.26 | 562609 |
| 2023-03-02 | 39.96 | $41.74 | 766249 |
| 2023-03-01 | 39.38 | $41.61 | 653160 |
| 2023-02-28 | 39.49 | $41.65 | 776454 |
| 2023-02-27 | 39.33 | $41.61 | 652616 |
| 2023-02-24 | 38.98 | $41.52 | 430038 |
| 2023-02-23 | 38.86 | $41.49 | 624889 |
| 2023-02-22 | 36.95 | $40.97 | 1.2M |
| 2023-02-21 | 28.92 | $39.00 | 1.6M |
| 2023-02-17 | 45.73 | $44.99 | 1.2M |
| 2023-02-16 | 57.77 | $47.25 | 699965 |
| 2023-02-15 | 59.89 | $47.57 | 542809 |
| 2023-02-14 | 59.84 | $47.56 | 426214 |
| 2023-02-13 | 59.76 | $47.54 | 547692 |
| 2023-02-10 | 58.78 | $47.30 | 357231 |
| 2023-02-09 | 57.39 | $46.96 | 304145 |
| 2023-02-08 | 60.90 | $47.57 | 296759 |
| 2023-02-07 | 61.30 | $47.64 | 481091 |
| 2023-02-06 | 59.69 | $47.20 | 405984 |
| 2023-02-03 | 63.52 | $47.87 | 538597 |
| 2023-02-02 | 61.23 | $47.22 | 635276 |
| 2023-02-01 | 64.29 | $47.74 | 690794 |
| 2023-01-31 | 64.00 | $47.65 | 614776 |
| 2023-01-30 | 62.24 | $47.12 | 849123 |
| 2023-01-27 | 63.92 | $47.42 | 576597 |
| 2023-01-26 | 60.30 | $46.35 | 270423 |
| 2023-01-25 | 59.94 | $46.25 | 519687 |
| 2023-01-24 | 59.14 | $46.02 | 218854 |
| 2023-01-23 | 59.48 | $46.09 | 385865 |
| 2023-01-20 | 58.40 | $45.76 | 361351 |
| 2023-01-19 | 54.27 | $44.59 | 486899 |
| 2023-01-18 | 56.22 | $45.02 | 570896 |
| 2023-01-17 | 61.64 | $46.13 | 772010 |
| 2023-01-13 | 64.52 | $46.67 | 511826 |
| 2023-01-12 | 63.83 | $46.44 | 788768 |
| 2023-01-11 | 63.83 | $46.44 | 399767 |
| 2023-01-10 | 63.48 | $46.31 | 513858 |
| 2023-01-09 | 63.34 | $46.26 | 685247 |
| 2023-01-06 | 63.92 | $46.39 | 306103 |
| 2023-01-05 | 63.92 | $46.39 | 346715 |
| 2023-01-04 | 64.94 | $46.64 | 401180 |
| 2023-01-03 | 63.41 | $45.95 | 578400 |
| 2022-12-30 | 62.66 | $45.62 | 491335 |
| 2022-12-29 | 64.39 | $46.08 | 473856 |
| 2022-12-28 | 62.96 | $45.40 | 472131 |
| 2022-12-27 | 65.73 | $46.15 | 412955 |
| 2022-12-23 | 65.44 | $46.00 | 866671 |
| 2022-12-22 | 65.05 | $45.79 | 1.2M |
| 2022-12-21 | 64.28 | $45.37 | 1.8M |
| 2022-12-20 | 59.76 | $43.12 | 762204 |
| 2022-12-19 | 52.63 | $40.30 | 679662 |
| 2022-12-16 | 49.07 | $39.13 | 2.6M |
| 2022-12-15 | 49.92 | $39.41 | 664063 |
| 2022-12-14 | 51.53 | $39.94 | 1.1M |
| 2022-12-13 | 51.59 | $39.96 | 787916 |
| 2022-12-12 | 53.59 | $40.64 | 787180 |
| 2022-12-09 | 51.82 | $39.96 | 642983 |
| 2022-12-08 | 52.29 | $40.13 | 1.1M |
| 2022-12-07 | 49.35 | $39.00 | 864407 |
| 2022-12-06 | 53.87 | $40.62 | 749463 |
| 2022-12-05 | 53.04 | $40.29 | 764674 |
| 2022-12-02 | 59.63 | $42.42 | 922955 |
| 2022-12-01 | 57.36 | $41.46 | 484629 |
| 2022-11-30 | 54.98 | $40.51 | 838564 |
| 2022-11-29 | 52.91 | $39.72 | 416976 |
| 2022-11-28 | 50.92 | $38.99 | 714247 |
| 2022-11-25 | 50.73 | $38.92 | 203025 |
| 2022-11-23 | 52.01 | $39.39 | 258155 |
| 2022-11-22 | 52.39 | $39.53 | 344700 |
| 2022-11-21 | 51.56 | $39.18 | 370899 |
| 2022-11-18 | 48.45 | $37.90 | 442369 |
| 2022-11-17 | 46.56 | $37.16 | 364581 |
| 2022-11-16 | 46.28 | $37.05 | 545849 |
| 2022-11-15 | 45.89 | $36.89 | 464316 |
| 2022-11-14 | 43.44 | $35.88 | 615996 |
| 2022-11-11 | 44.39 | $36.38 | 767764 |
| 2022-11-10 | 40.37 | $34.75 | 750609 |
| 2022-11-09 | 39.29 | $34.33 | 1.5M |
| 2022-11-08 | 35.78 | $32.99 | 5.1M |
| 2022-11-07 | 56.71 | $42.00 | 800380 |
| 2022-11-04 | 55.56 | $41.58 | 571065 |
| 2022-11-03 | 48.75 | $39.37 | 555353 |
| 2022-11-02 | 56.62 | $41.48 | 474715 |
| 2022-11-01 | 61.21 | $42.51 | 395453 |
| 2022-10-31 | 63.93 | $43.08 | 341380 |
| 2022-10-28 | 62.94 | $42.72 | 253846 |
| 2022-10-27 | 58.63 | $41.28 | 256255 |
| 2022-10-26 | 58.50 | $41.24 | 362787 |
| 2022-10-25 | 56.57 | $40.63 | 351294 |
| 2022-10-24 | 56.38 | $40.57 | 442393 |
| 2022-10-21 | 55.42 | $40.26 | 601588 |
| 2022-10-20 | 52.95 | $39.48 | 310498 |
| 2022-10-19 | 56.99 | $40.53 | 233999 |
| 2022-10-18 | 58.35 | $40.87 | 340375 |
| 2022-10-17 | 56.70 | $40.30 | 278552 |
| 2022-10-14 | 53.12 | $39.15 | 408220 |
| 2022-10-13 | 57.39 | $40.24 | 454855 |
| 2022-10-12 | 52.43 | $38.75 | 209023 |
| 2022-10-11 | 53.58 | $39.04 | 402188 |
| 2022-10-10 | 53.70 | $39.07 | 194000 |
| 2022-10-07 | 53.44 | $38.99 | 327966 |
| 2022-10-06 | 54.96 | $39.41 | 190372 |
| 2022-10-05 | 56.07 | $39.72 | 308599 |
| 2022-10-04 | 58.54 | $40.40 | 431118 |
| 2022-10-03 | 50.97 | $37.89 | 372077 |
| 2022-09-30 | 48.84 | $37.29 | 517034 |
| 2022-09-29 | 47.25 | $36.85 | 467988 |
| 2022-09-28 | 51.21 | $38.00 | 650549 |
| 2022-09-27 | 45.90 | $36.58 | 744992 |
| 2022-09-26 | 41.88 | $35.63 | 528105 |
| 2022-09-23 | 43.39 | $36.10 | 358421 |
| 2022-09-22 | 47.84 | $37.37 | 409141 |
| 2022-09-21 | 49.00 | $37.68 | 415103 |
| 2022-09-20 | 50.12 | $37.98 | 433114 |
| 2022-09-19 | 52.87 | $38.70 | 477682 |
| 2022-09-16 | 48.38 | $37.50 | 3.1M |
| 2022-09-15 | 47.51 | $37.28 | 475363 |
| 2022-09-14 | 47.12 | $37.18 | 775324 |
| 2022-09-13 | 47.12 | $37.18 | 641960 |
| 2022-09-12 | 53.63 | $39.01 | 650398 |
| 2022-09-09 | 48.58 | $37.64 | 612198 |
| 2022-09-08 | 46.39 | $37.10 | 687986 |
| 2022-09-07 | 44.74 | $36.70 | 707504 |
| 2022-09-06 | 43.92 | $36.50 | 843282 |
| 2022-09-02 | 49.16 | $38.01 | 628732 |
| 2022-09-01 | 47.87 | $37.68 | 546215 |
| 2022-08-31 | 49.02 | $38.00 | 578535 |
| 2022-08-30 | 45.49 | $37.09 | 300310 |
| 2022-08-29 | 45.98 | $37.24 | 292690 |
| 2022-08-26 | 47.20 | $37.61 | 424212 |
| 2022-08-25 | 52.69 | $39.15 | 266559 |
| 2022-08-24 | 51.79 | $38.89 | 373337 |
| 2022-08-23 | 50.45 | $38.50 | 325535 |
| 2022-08-22 | 52.81 | $39.16 | 318185 |
| 2022-08-19 | 55.20 | $39.80 | 363968 |
| 2022-08-18 | 57.03 | $40.28 | 369566 |
| 2022-08-17 | 56.23 | $40.00 | 287766 |
| 2022-08-16 | 58.23 | $40.54 | 619370 |
| 2022-08-15 | 62.12 | $41.54 | 375050 |
| 2022-08-12 | 65.23 | $42.29 | 477814 |
| 2022-08-11 | 66.71 | $42.64 | 699898 |
| 2022-08-10 | 65.58 | $42.11 | 656406 |
| 2022-08-09 | 62.94 | $40.93 | 1.2M |
| 2022-08-08 | 47.81 | $36.24 | 245895 |
| 2022-08-05 | 47.29 | $36.12 | 303439 |
| 2022-08-04 | 46.57 | $35.95 | 486677 |
| 2022-08-03 | 51.48 | $37.20 | 292977 |
| 2022-08-02 | 50.49 | $36.95 | 260063 |
| 2022-08-01 | 52.66 | $37.48 | 301041 |
| 2022-07-29 | 52.99 | $37.56 | 377115 |
| 2022-07-28 | 50.62 | $36.91 | 390346 |
| 2022-07-27 | 51.07 | $37.03 | 320965 |
| 2022-07-26 | 48.07 | $36.21 | 285162 |
| 2022-07-25 | 48.98 | $36.47 | 333910 |
| 2022-07-22 | 45.65 | $35.58 | 441396 |
| 2022-07-21 | 47.40 | $36.11 | 425529 |
| 2022-07-20 | 48.23 | $36.36 | 448627 |
| 2022-07-19 | 47.85 | $36.25 | 458269 |
| 2022-07-18 | 41.70 | $34.59 | 458934 |
| 2022-07-15 | 40.94 | $34.40 | 587395 |
| 2022-07-14 | 38.67 | $33.83 | 703199 |
| 2022-07-13 | 39.18 | $34.03 | 788801 |
| 2022-07-12 | 44.87 | $36.09 | 545328 |
| 2022-07-11 | 45.11 | $36.17 | 636459 |
| 2022-07-08 | 46.36 | $36.59 | 449282 |
| 2022-07-07 | 47.61 | $37.01 | 350187 |
| 2022-07-06 | 44.06 | $35.97 | 491178 |
| 2022-07-05 | 46.81 | $36.92 | 568211 |
| 2022-07-01 | 48.14 | $37.36 | 465828 |
| 2022-06-30 | 45.51 | $36.57 | 1.1M |
| 2022-06-29 | 44.60 | $36.30 | 816911 |
| 2022-06-28 | 49.65 | $38.03 | 451746 |
| 2022-06-27 | 49.27 | $37.91 | 372582 |
| 2022-06-24 | 48.16 | $37.55 | 1.3M |
| 2022-06-23 | 44.91 | $36.53 | 639882 |
| 2022-06-22 | 46.46 | $37.10 | 490228 |
| 2022-06-21 | 46.49 | $37.11 | 452168 |
| 2022-06-17 | 40.56 | $35.28 | 2.3M |
| 2022-06-16 | 40.04 | $35.13 | 803594 |
| 2022-06-15 | 47.56 | $38.00 | 679193 |
| 2022-06-14 | 46.60 | $37.71 | 392375 |
| 2022-06-13 | 44.25 | $37.01 | 544247 |
| 2022-06-10 | 49.81 | $38.88 | 548593 |
| 2022-06-09 | 55.95 | $40.60 | 403290 |
| 2022-06-08 | 55.71 | $40.52 | 468974 |
| 2022-06-07 | 62.05 | $42.09 | 410662 |
| 2022-06-06 | 60.35 | $41.47 | 491098 |
| 2022-06-03 | 56.23 | $40.09 | 517668 |
| 2022-06-02 | 58.27 | $40.58 | 452918 |
| 2022-06-01 | 58.69 | $40.68 | 501056 |
| 2022-05-31 | 57.48 | $40.26 | 834495 |
| 2022-05-27 | 61.94 | $41.35 | 447161 |
| 2022-05-26 | 59.33 | $40.40 | 515341 |
| 2022-05-25 | 57.67 | $39.83 | 559647 |
| 2022-05-24 | 54.40 | $38.77 | 839745 |
| 2022-05-23 | 53.66 | $38.54 | 674812 |
| 2022-05-20 | 50.58 | $37.61 | 655987 |
| 2022-05-19 | 48.34 | $36.97 | 594699 |
| 2022-05-18 | 48.37 | $36.98 | 687144 |
| 2022-05-17 | 49.42 | $37.31 | 448979 |
| 2022-05-16 | 41.61 | $35.16 | 482395 |
| 2022-05-13 | 36.69 | $34.02 | 456139 |
| 2022-05-12 | 35.10 | $33.67 | 807545 |
| 2022-05-11 | 36.21 | $34.12 | 501282 |
| 2022-05-10 | 39.38 | $35.32 | 586576 |
| 2022-05-09 | 37.30 | $34.84 | 505146 |
| 2022-05-06 | 39.39 | $35.62 | 562663 |
| 2022-05-05 | 43.81 | $37.10 | 802376 |
| 2022-05-04 | 47.07 | $38.06 | 432612 |
| 2022-05-03 | 42.41 | $36.96 | 644950 |
| 2022-05-02 | 44.65 | $37.62 | 430155 |
| 2022-04-29 | 44.99 | $37.72 | 530027 |
| 2022-04-28 | 51.49 | $39.45 | 472179 |
| 2022-04-27 | 46.67 | $38.31 | 461573 |
| 2022-04-26 | 44.51 | $37.84 | 494531 |
| 2022-04-25 | 48.69 | $38.89 | 577205 |
| 2022-04-22 | 48.65 | $38.88 | 320906 |
| 2022-04-21 | 54.26 | $40.16 | 316014 |
| 2022-04-20 | 56.38 | $40.60 | 342685 |
| 2022-04-19 | 56.31 | $40.58 | 380890 |
| 2022-04-18 | 50.45 | $39.11 | 327140 |
| 2022-04-14 | 50.58 | $39.14 | 369440 |
| 2022-04-13 | 48.85 | $38.73 | 411770 |
| 2022-04-12 | 44.87 | $37.84 | 513049 |
| 2022-04-11 | 44.73 | $37.81 | 436427 |
| 2022-04-08 | 42.88 | $37.40 | 441502 |
| 2022-04-07 | 41.24 | $37.04 | 755543 |
| 2022-04-06 | 43.00 | $37.58 | 877137 |
| 2022-04-05 | 46.88 | $38.68 | 548464 |
| 2022-04-04 | 47.25 | $38.78 | 505798 |
| 2022-04-01 | 50.37 | $39.61 | 785670 |
| 2022-03-31 | 51.53 | $39.91 | 844195 |
| 2022-03-30 | 49.57 | $39.38 | 1.0M |
| 2022-03-29 | 53.66 | $40.43 | 855329 |
| 2022-03-28 | 55.06 | $40.77 | 647877 |
| 2022-03-25 | 54.86 | $40.71 | 327592 |
| 2022-03-24 | 52.66 | $40.04 | 301907 |
| 2022-03-23 | 53.51 | $40.27 | 443155 |
| 2022-03-22 | 55.67 | $40.85 | 665318 |
| 2022-03-21 | 51.51 | $39.55 | 567473 |
| 2022-03-18 | 52.22 | $39.75 | 992900 |
| 2022-03-17 | 52.74 | $39.90 | 514423 |
| 2022-03-16 | 53.39 | $40.09 | 750176 |
| 2022-03-15 | 47.32 | $38.20 | 501283 |
| 2022-03-14 | 47.70 | $38.32 | 536387 |
| 2022-03-11 | 47.76 | $38.34 | 455006 |
| 2022-03-10 | 48.27 | $38.52 | 453082 |
| 2022-03-09 | 47.18 | $38.16 | 555610 |
| 2022-03-08 | 44.76 | $37.37 | 717208 |
| 2022-03-07 | 37.41 | $35.24 | 627784 |
| 2022-03-04 | 40.33 | $36.46 | 488426 |
| 2022-03-03 | 45.76 | $38.41 | 509580 |
| 2022-03-02 | 42.52 | $37.55 | 725084 |
| 2022-03-01 | 35.88 | $35.98 | 975302 |
| 2022-02-28 | 40.75 | $37.69 | 664027 |
| 2022-02-25 | 42.41 | $38.21 | 524957 |
| 2022-02-24 | 38.32 | $37.32 | 726466 |
| 2022-02-23 | 36.14 | $36.87 | 553046 |
| 2022-02-22 | 37.68 | $37.42 | 825283 |
| 2022-02-18 | 39.43 | $38.02 | 850825 |
| 2022-02-17 | 56.62 | $42.15 | 348198 |
| 2022-02-16 | 61.69 | $42.97 | 224335 |
| 2022-02-15 | 61.89 | $43.00 | 438717 |
| 2022-02-14 | 59.27 | $42.35 | 523508 |
| 2022-02-11 | 60.73 | $42.59 | 630276 |
| 2022-02-10 | 64.05 | $43.12 | 539149 |
| 2022-02-09 | 63.77 | $43.04 | 408092 |
| 2022-02-08 | 64.01 | $43.08 | 473228 |
| 2022-02-07 | 60.55 | $42.10 | 456815 |
| 2022-02-04 | 60.72 | $42.13 | 445091 |
| 2022-02-03 | 55.42 | $40.79 | 529606 |
| 2022-02-02 | 56.67 | $41.02 | 520427 |
| 2022-02-01 | 58.40 | $41.34 | 514030 |
| 2022-01-31 | 57.63 | $41.14 | 599107 |
| 2022-01-28 | 51.43 | $39.69 | 816053 |
| 2022-01-27 | 52.44 | $39.89 | 526890 |
| 2022-01-26 | 56.36 | $40.64 | 625464 |
| 2022-01-25 | 55.86 | $40.52 | 597172 |
| 2022-01-24 | 56.90 | $40.72 | 960501 |
| 2022-01-21 | 55.40 | $40.34 | 587848 |
| 2022-01-20 | 60.60 | $41.33 | 442620 |
| 2022-01-19 | 63.94 | $41.91 | 435990 |
| 2022-01-18 | 67.47 | $42.49 | 518607 |
| 2022-01-14 | 75.91 | $43.72 | 497637 |
| 2022-01-13 | 74.06 | $42.98 | 411780 |
| 2022-01-12 | 74.28 | $43.01 | 523443 |
| 2022-01-11 | 74.49 | $43.04 | 673127 |
| 2022-01-10 | 71.86 | $42.00 | 583848 |
| 2022-01-07 | 69.60 | $41.21 | 462811 |
| 2022-01-06 | 68.76 | $40.93 | 370524 |
| 2022-01-05 | 67.56 | $40.54 | 712461 |
| 2022-01-04 | 67.47 | $40.51 | 661686 |
| 2022-01-03 | 66.09 | $40.05 | 394321 |
| 2021-12-31 | 62.36 | $38.92 | 216736 |
| 2021-12-30 | 62.53 | $38.95 | 198038 |
| 2021-12-29 | 62.70 | $38.98 | 121997 |
| 2021-12-28 | 62.19 | $38.82 | 207319 |
| 2021-12-27 | 64.00 | $39.17 | 215475 |
| 2021-12-23 | 62.18 | $38.56 | 159469 |
| 2021-12-22 | 61.39 | $38.30 | 274790 |
| 2021-12-21 | 61.06 | $38.19 | 323360 |
| 2021-12-20 | 53.25 | $35.91 | 347719 |
| 2021-12-17 | 57.79 | $36.85 | 1.0M |
| 2021-12-16 | 58.19 | $36.93 | 422809 |
| 2021-12-15 | 59.36 | $37.17 | 299308 |
| 2021-12-14 | 57.32 | $36.57 | 473718 |
| 2021-12-13 | 55.69 | $36.11 | 277350 |
| 2021-12-10 | 58.84 | $36.79 | 411249 |
| 2021-12-09 | 57.29 | $36.33 | 259757 |
| 2021-12-08 | 55.42 | $35.79 | 232916 |
| 2021-12-07 | 55.80 | $35.88 | 477942 |
| 2021-12-06 | 54.77 | $35.57 | 279846 |
| 2021-12-03 | 50.03 | $34.25 | 596827 |
| 2021-12-02 | 54.24 | $35.28 | 280133 |
| 2021-12-01 | 49.15 | $33.99 | 448001 |
| 2021-11-30 | 47.61 | $33.63 | 796382 |
| 2021-11-29 | 48.98 | $33.98 | 345658 |
| 2021-11-26 | 51.70 | $34.65 | 300600 |
| 2021-11-24 | 59.83 | $36.38 | 207638 |
| 2021-11-23 | 61.31 | $36.66 | 259812 |
| 2021-11-22 | 61.41 | $36.68 | 403176 |
| 2021-11-19 | 55.34 | $34.98 | 248642 |
| 2021-11-18 | 58.42 | $35.58 | 510078 |
| 2021-11-17 | 64.07 | $36.58 | 537581 |
| 2021-11-16 | 63.81 | $36.50 | 389871 |
| 2021-11-15 | 68.70 | $37.31 | 354706 |
| 2021-11-12 | 68.59 | $37.27 | 779518 |
| 2021-11-11 | 71.09 | $37.68 | 466822 |
| 2021-11-10 | 67.77 | $36.46 | 502012 |
| 2021-11-09 | 63.12 | $35.05 | 371447 |
| 2021-11-08 | 60.75 | $34.43 | 240525 |
| 2021-11-05 | 61.48 | $34.55 | 381065 |
| 2021-11-04 | 58.07 | $33.69 | 234663 |
| 2021-11-03 | 61.49 | $34.26 | 218606 |
| 2021-11-02 | 60.16 | $33.92 | 177199 |
| 2021-11-01 | 58.68 | $33.55 | 278514 |
| 2021-10-29 | 50.82 | $31.87 | 241729 |
| 2021-10-28 | 57.16 | $32.90 | 227905 |
| 2021-10-27 | 55.14 | $32.51 | 176470 |
| 2021-10-26 | 63.84 | $33.70 | 188960 |
| 2021-10-25 | 66.34 | $34.00 | 153598 |
| 2021-10-22 | 65.75 | $33.86 | 186361 |
| 2021-10-21 | 65.16 | $33.72 | 237000 |
| 2021-10-20 | 62.92 | $33.20 | 257296 |
| 2021-10-19 | 62.83 | $33.18 | 379095 |
| 2021-10-18 | 58.73 | $32.29 | 228607 |
| 2021-10-15 | 57.16 | $31.98 | 282239 |
| 2021-10-14 | 58.88 | $32.23 | 176261 |
| 2021-10-13 | 56.91 | $31.83 | 169398 |
| 2021-10-12 | 54.92 | $31.44 | 141744 |
| 2021-10-11 | 54.46 | $31.35 | 157511 |
| 2021-10-08 | 55.48 | $31.52 | 245049 |
| 2021-10-07 | 53.49 | $31.11 | 226288 |
| 2021-10-06 | 51.48 | $30.71 | 201191 |
| 2021-10-05 | 52.07 | $30.82 | 363014 |
| 2021-10-04 | 48.29 | $30.08 | 221310 |
| 2021-10-01 | 48.38 | $30.10 | 291712 |
| 2021-09-30 | 45.60 | $29.57 | 292309 |
| 2021-09-29 | 46.00 | $29.66 | 227636 |
| 2021-09-28 | 43.71 | $29.22 | 298014 |
| 2021-09-27 | 47.08 | $30.00 | 287247 |
| 2021-09-24 | 42.90 | $29.22 | 352356 |
| 2021-09-23 | 40.03 | $28.72 | 273976 |
| 2021-09-22 | 33.46 | $27.69 | 280574 |
| 2021-09-21 | 33.56 | $27.72 | 824051 |
| 2021-09-20 | 31.18 | $27.36 | 585669 |
| 2021-09-17 | 39.38 | $29.56 | 2.5M |
| 2021-09-16 | 33.98 | $28.84 | 380671 |
| 2021-09-15 | 35.27 | $29.15 | 423452 |
| 2021-09-14 | 36.80 | $29.51 | 341356 |
| 2021-09-13 | 40.68 | $30.34 | 387930 |
| 2021-09-10 | 37.67 | $29.94 | 293908 |
| 2021-09-09 | 40.50 | $30.52 | 341847 |
| 2021-09-08 | 41.47 | $30.71 | 319698 |
| 2021-09-07 | 51.60 | $32.35 | 445524 |
| 2021-09-03 | 51.60 | $32.35 | 430060 |
| 2021-09-02 | 51.14 | $32.28 | 215193 |
| 2021-09-01 | 52.14 | $32.43 | 323552 |
| 2021-08-31 | 47.28 | $31.69 | 343602 |
| 2021-08-30 | 48.03 | $31.81 | 338364 |
| 2021-08-27 | 46.75 | $31.62 | 273315 |
| 2021-08-26 | 45.82 | $31.48 | 198398 |
| 2021-08-25 | 50.17 | $32.21 | 225779 |
| 2021-08-24 | 51.57 | $32.43 | 188604 |
| 2021-08-23 | 50.67 | $32.28 | 266751 |
| 2021-08-20 | 52.07 | $32.51 | 287415 |
| 2021-08-19 | 47.79 | $31.79 | 311472 |
| 2021-08-18 | 49.66 | $32.11 | 223256 |
| 2021-08-17 | 50.01 | $32.17 | 215350 |
| 2021-08-16 | 52.04 | $32.52 | 198627 |
| 2021-08-13 | 56.17 | $33.19 | 150350 |
| 2021-08-12 | 56.94 | $33.31 | 324055 |
| 2021-08-11 | 56.76 | $33.27 | 296691 |
| 2021-08-10 | 57.59 | $33.41 | 261822 |
| 2021-08-09 | 56.82 | $33.23 | 266301 |
| 2021-08-06 | 54.90 | $32.79 | 384615 |
| 2021-08-05 | 48.48 | $31.49 | 376060 |
| 2021-08-04 | 48.63 | $31.52 | 181728 |
| 2021-08-03 | 53.86 | $32.50 | 576335 |
| 2021-08-02 | 50.73 | $31.89 | 247820 |
| 2021-07-30 | 51.83 | $32.09 | 234754 |
| 2021-07-29 | 52.80 | $32.27 | 254613 |
| 2021-07-28 | 51.70 | $32.04 | 309879 |
| 2021-07-27 | 50.45 | $31.78 | 194953 |
| 2021-07-26 | 51.37 | $31.97 | 235129 |
| 2021-07-23 | 50.61 | $31.80 | 240402 |
| 2021-07-22 | 46.87 | $31.00 | 305016 |
| 2021-07-21 | 50.16 | $31.73 | 410897 |
| 2021-07-20 | 46.08 | $30.90 | 630910 |
| 2021-07-19 | 41.64 | $30.09 | 637775 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-9.71
2024-05-02
Close Price
$56.47
Vol: 24.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-02 | -9.71 | $56.47 | 24.2M |
| 2024-05-01 | -27.43 | $56.16 | 3.9M |
| 2024-04-30 | -30.29 | $56.11 | 1.6M |
| 2024-04-29 | -7.43 | $56.51 | 555949 |
| 2024-04-26 | -6.58 | $56.31 | 337968 |
| 2024-04-25 | -13.16 | $56.21 | 608221 |
| 2024-04-24 | -27.63 | $55.99 | 493390 |
| 2024-04-23 | -9.93 | $56.25 | 819265 |
| 2024-04-22 | -36.42 | $55.85 | 853096 |
| 2024-04-19 | -66.23 | $55.40 | 880707 |
| 2024-04-18 | -83.44 | $55.14 | 1.0M |
| 2024-04-17 | -76.16 | $55.25 | 896994 |
| 2024-04-16 | -83.44 | $55.14 | 711404 |
| 2024-04-15 | -87.07 | $55.12 | 642387 |
| 2024-04-12 | -88.44 | $55.10 | 1.3M |
| 2024-04-11 | -88.89 | $55.76 | 1.1M |
| 2024-04-10 | -28.75 | $56.17 | 1.2M |
| 2024-04-09 | -11.24 | $56.30 | 437952 |
| 2024-04-08 | -17.17 | $56.23 | 456420 |
| 2024-04-05 | -2.22 | $56.29 | 500530 |
| 2024-04-04 | -33.71 | $56.00 | 388953 |
| 2024-04-03 | -19.57 | $56.12 | 363724 |
| 2024-04-02 | -40.21 | $55.91 | 605289 |
| 2024-04-01 | -23.71 | $56.07 | 368307 |
| 2024-03-28 | -8.25 | $56.22 | 419877 |
| 2024-03-27 | -10.31 | $56.20 | 352910 |
| 2024-03-26 | -20.62 | $56.10 | 376965 |
| 2024-03-25 | -17.00 | $56.13 | 429384 |
| 2024-03-22 | -15.00 | $56.15 | 327290 |
| 2024-03-21 | -6.06 | $56.23 | 792795 |
| 2024-03-20 | -4.95 | $56.17 | 377630 |
| 2024-03-19 | -6.93 | $56.08 | 938585 |
| 2024-03-18 | -23.21 | $55.89 | 815715 |
| 2024-03-15 | -5.15 | $55.95 | 1.7M |
| 2024-03-14 | -6.19 | $55.94 | 481014 |
| 2024-03-13 | -1.03 | $55.99 | 412749 |
| 2024-03-12 | -16.00 | $55.66 | 219285 |
| 2024-03-11 | -16.00 | $55.66 | 268592 |
| 2024-03-08 | -25.33 | $55.59 | 346889 |
| 2024-03-07 | -9.59 | $55.69 | 906405 |
| 2024-03-06 | -17.81 | $55.63 | 468414 |
| 2024-03-05 | -34.25 | $55.51 | 406148 |
| 2024-03-04 | -41.10 | $55.46 | 461416 |
| 2024-03-01 | -19.18 | $55.62 | 231565 |
| 2024-02-29 | -20.56 | $55.54 | 364903 |
| 2024-02-28 | -19.80 | $55.50 | 370790 |
| 2024-02-27 | -36.63 | $55.33 | 229784 |
| 2024-02-26 | -25.74 | $55.44 | 290065 |
| 2024-02-23 | -11.88 | $55.58 | 386344 |
| 2024-02-22 | -27.72 | $55.42 | 343486 |
| 2024-02-21 | -45.54 | $55.24 | 382780 |
| 2024-02-20 | -56.48 | $55.16 | 452147 |
| 2024-02-16 | -57.25 | $55.25 | 618996 |
| 2024-02-15 | -47.33 | $55.38 | 456942 |
| 2024-02-14 | -34.35 | $55.55 | 313787 |
| 2024-02-13 | -58.78 | $55.23 | 684532 |
| 2024-02-12 | -39.69 | $55.48 | 400100 |
| 2024-02-09 | -36.64 | $55.52 | 274193 |
| 2024-02-08 | -49.62 | $55.35 | 278005 |
| 2024-02-07 | -45.80 | $55.40 | 309203 |
| 2024-02-06 | -37.40 | $55.51 | 274202 |
| 2024-02-05 | -45.04 | $55.41 | 352029 |
| 2024-02-02 | -41.98 | $55.45 | 476959 |
| 2024-02-01 | -55.73 | $55.27 | 992096 |
| 2024-01-31 | -88.76 | $55.21 | 471983 |
| 2024-01-30 | -67.78 | $55.39 | 322139 |
| 2024-01-29 | -55.56 | $55.50 | 370242 |
| 2024-01-26 | -57.78 | $55.48 | 754644 |
| 2024-01-25 | -53.33 | $55.52 | 487752 |
| 2024-01-24 | -60.00 | $55.46 | 437094 |
| 2024-01-23 | -58.89 | $55.47 | 617054 |
| 2024-01-22 | -27.78 | $55.75 | 466018 |
| 2024-01-19 | -38.38 | $55.71 | 348954 |
| 2024-01-18 | -66.67 | $55.43 | 379789 |
| 2024-01-17 | -71.72 | $55.38 | 336276 |
| 2024-01-16 | -74.75 | $55.35 | 387488 |
| 2024-01-12 | -70.71 | $55.39 | 263582 |
| 2024-01-11 | -69.70 | $55.40 | 434878 |
| 2024-01-10 | -51.52 | $55.58 | 742800 |
| 2024-01-09 | -57.58 | $55.52 | 306820 |
| 2024-01-08 | -60.61 | $55.49 | 777550 |
| 2024-01-05 | -81.82 | $55.28 | 560598 |
| 2024-01-04 | -72.73 | $55.37 | 670873 |
| 2024-01-03 | -89.90 | $55.20 | 643698 |
| 2024-01-02 | -89.90 | $55.20 | 1.1M |
| 2023-12-29 | -24.79 | $55.80 | 665085 |
| 2023-12-28 | -17.09 | $55.89 | 431024 |
| 2023-12-27 | -22.13 | $55.82 | 896629 |
| 2023-12-26 | -20.16 | $55.83 | 367206 |
| 2023-12-22 | -20.00 | $55.83 | 405224 |
| 2023-12-21 | -24.63 | $55.76 | 511844 |
| 2023-12-20 | -35.85 | $55.52 | 909501 |
| 2023-12-19 | -6.99 | $55.83 | 653578 |
| 2023-12-18 | -20.15 | $55.57 | 446635 |
| 2023-12-15 | -22.22 | $55.48 | 1.1M |
| 2023-12-14 | -7.78 | $55.71 | 849506 |
| 2023-12-13 | -17.72 | $55.47 | 611822 |
| 2023-12-12 | -22.28 | $55.30 | 299432 |
| 2023-12-11 | -22.71 | $55.28 | 475356 |
| 2023-12-08 | -16.16 | $55.38 | 303806 |
| 2023-12-07 | -18.78 | $55.32 | 471915 |
| 2023-12-06 | -22.27 | $55.24 | 559367 |
| 2023-12-05 | -16.16 | $55.38 | 345777 |
| 2023-12-04 | -8.73 | $55.55 | 394022 |
| 2023-12-01 | -1.85 | $55.58 | 370516 |
| 2023-11-30 | -15.00 | $55.16 | 451161 |
| 2023-11-29 | -16.17 | $55.09 | 1.1M |
| 2023-11-28 | -8.13 | $54.96 | 477912 |
| 2023-11-27 | -2.94 | $55.01 | 564392 |
| 2023-11-24 | -0.84 | $55.06 | 286763 |
| 2023-11-22 | -0.92 | $54.86 | 507628 |
| 2023-11-21 | -15.14 | $54.55 | 274358 |
| 2023-11-20 | 0.00 | $54.88 | 526205 |
| 2023-11-17 | -1.96 | $54.70 | 807005 |
| 2023-11-16 | -7.22 | $54.37 | 643983 |
| 2023-11-15 | -9.44 | $54.33 | 797306 |
| 2023-11-14 | -0.58 | $54.41 | 903147 |
| 2023-11-13 | -4.65 | $53.93 | 648983 |
| 2023-11-10 | -10.26 | $53.75 | 529872 |
| 2023-11-09 | -10.26 | $53.75 | 483166 |
| 2023-11-08 | -19.13 | $53.63 | 384857 |
| 2023-11-07 | -8.70 | $53.75 | 444514 |
| 2023-11-06 | -19.13 | $53.63 | 625347 |
| 2023-11-03 | -18.26 | $53.64 | 931253 |
| 2023-11-02 | -18.18 | $53.60 | 752579 |
| 2023-11-01 | -67.27 | $53.06 | 684248 |
| 2023-10-31 | -76.36 | $52.96 | 388868 |
| 2023-10-30 | -97.17 | $52.77 | 658121 |
| 2023-10-27 | -97.17 | $52.77 | 769090 |
| 2023-10-26 | -72.73 | $53.17 | 988075 |
| 2023-10-25 | -95.37 | $52.95 | 694694 |
| 2023-10-24 | -63.11 | $53.33 | 199429 |
| 2023-10-23 | -78.64 | $53.17 | 580224 |
| 2023-10-20 | -83.87 | $53.15 | 523459 |
| 2023-10-19 | -76.61 | $53.24 | 598794 |
| 2023-10-18 | -49.19 | $53.58 | 560495 |
| 2023-10-17 | -46.51 | $53.64 | 403511 |
| 2023-10-16 | -50.77 | $53.59 | 315968 |
| 2023-10-13 | -72.31 | $53.31 | 286162 |
| 2023-10-12 | -51.54 | $53.58 | 360046 |
| 2023-10-11 | -57.05 | $53.59 | 629032 |
| 2023-10-10 | -77.18 | $53.29 | 624617 |
| 2023-10-09 | -55.03 | $53.62 | 267748 |
| 2023-10-06 | -61.75 | $53.52 | 438148 |
| 2023-10-05 | -68.46 | $53.42 | 563268 |
| 2023-10-04 | -71.14 | $53.38 | 757381 |
| 2023-10-03 | -85.23 | $53.17 | 642234 |
| 2023-10-02 | -89.55 | $53.24 | 726180 |
| 2023-09-29 | -79.21 | $53.64 | 454910 |
| 2023-09-28 | -58.42 | $53.85 | 478350 |
| 2023-09-27 | -69.31 | $53.74 | 530919 |
| 2023-09-26 | -78.22 | $53.65 | 756908 |
| 2023-09-25 | -57.28 | $53.85 | 431896 |
| 2023-09-22 | -50.00 | $53.86 | 247948 |
| 2023-09-21 | -43.41 | $53.88 | 570195 |
| 2023-09-20 | -28.30 | $53.99 | 662753 |
| 2023-09-19 | -23.17 | $54.06 | 755962 |
| 2023-09-18 | -23.17 | $54.06 | 464217 |
| 2023-09-15 | -25.82 | $53.97 | 1.9M |
| 2023-09-14 | -18.68 | $54.10 | 887682 |
| 2023-09-13 | -3.23 | $54.12 | 781579 |
| 2023-09-12 | 0.00 | $54.00 | 294850 |
| 2023-09-11 | -2.99 | $53.92 | 290362 |
| 2023-09-08 | -17.56 | $53.70 | 544749 |
| 2023-09-07 | -6.11 | $53.85 | 344504 |
| 2023-09-06 | -19.08 | $53.68 | 285253 |
| 2023-09-05 | -27.48 | $53.57 | 660396 |
| 2023-09-01 | -21.37 | $53.65 | 697531 |
| 2023-08-31 | -19.08 | $53.68 | 727722 |
| 2023-08-30 | -0.76 | $53.92 | 357238 |
| 2023-08-29 | -4.20 | $53.76 | 756701 |
| 2023-08-28 | -20.35 | $53.52 | 315483 |
| 2023-08-25 | -19.05 | $53.64 | 276167 |
| 2023-08-24 | -41.50 | $53.48 | 402345 |
| 2023-08-23 | -56.55 | $53.35 | 292415 |
| 2023-08-22 | -83.93 | $52.89 | 474317 |
| 2023-08-21 | -81.55 | $52.93 | 653208 |
| 2023-08-18 | -89.29 | $52.80 | 571501 |
| 2023-08-17 | -93.75 | $52.80 | 398987 |
| 2023-08-16 | -66.88 | $53.23 | 260051 |
| 2023-08-15 | -54.38 | $53.43 | 286479 |
| 2023-08-14 | -47.50 | $53.54 | 455823 |
| 2023-08-11 | -43.75 | $53.60 | 392990 |
| 2023-08-10 | -60.63 | $53.33 | 501607 |
| 2023-08-09 | -63.13 | $53.29 | 481272 |
| 2023-08-08 | -81.25 | $53.00 | 556514 |
| 2023-08-07 | -69.66 | $53.29 | 455886 |
| 2023-08-04 | -38.96 | $53.70 | 360643 |
| 2023-08-03 | -50.00 | $53.50 | 340508 |
| 2023-08-02 | -43.58 | $53.52 | 387214 |
| 2023-08-01 | -33.77 | $53.53 | 611104 |
| 2023-07-31 | -24.51 | $53.67 | 388638 |
| 2023-07-28 | -31.52 | $53.49 | 430965 |
| 2023-07-27 | -15.95 | $53.89 | 478006 |
| 2023-07-26 | -18.97 | $53.78 | 521794 |
| 2023-07-25 | -23.32 | $53.67 | 466516 |
| 2023-07-24 | -3.59 | $53.75 | 614980 |
| 2023-07-21 | -2.40 | $53.92 | 851037 |
| 2023-07-20 | -1.81 | $53.60 | 482321 |
| 2023-07-19 | -2.03 | $53.57 | 1.0M |
| 2023-07-18 | -1.75 | $53.53 | 1.1M |
| 2023-07-17 | -1.31 | $53.59 | 776832 |
| 2023-07-14 | -2.20 | $53.38 | 865145 |
| 2023-07-13 | -2.50 | $53.34 | 919582 |
| 2023-07-12 | -5.00 | $53.00 | 743066 |
| 2023-07-11 | -5.66 | $52.91 | 758250 |
| 2023-07-10 | -5.66 | $52.91 | 1.0M |
| 2023-07-07 | -5.80 | $52.89 | 1.4M |
| 2023-07-06 | -7.05 | $52.72 | 1.3M |
| 2023-07-05 | -6.69 | $52.77 | 2.9M |
| 2023-07-03 | -14.08 | $51.75 | 573962 |
| 2023-06-30 | -11.43 | $52.11 | 1.1M |
| 2023-06-29 | -9.57 | $52.31 | 1.2M |
| 2023-06-28 | -7.89 | $52.55 | 2.1M |
| 2023-06-27 | -5.73 | $52.86 | 4.8M |
| 2023-06-26 | 0.00 | $45.10 | 1.7M |
| 2023-06-23 | -63.41 | $40.67 | 1.5M |
| 2023-06-22 | -24.87 | $42.00 | 489338 |
| 2023-06-21 | -34.39 | $41.64 | 591241 |
| 2023-06-20 | -29.72 | $41.68 | 659268 |
| 2023-06-16 | -35.13 | $41.44 | 3.3M |
| 2023-06-15 | -13.15 | $42.36 | 713635 |
| 2023-06-14 | -23.01 | $41.81 | 689377 |
| 2023-06-13 | -6.97 | $42.57 | 530747 |
| 2023-06-12 | -11.27 | $42.36 | 450074 |
| 2023-06-09 | -9.43 | $42.45 | 374096 |
| 2023-06-08 | -10.66 | $42.39 | 366517 |
| 2023-06-07 | -3.07 | $42.76 | 486958 |
| 2023-06-06 | -3.71 | $41.92 | 537550 |
| 2023-06-05 | -20.70 | $40.75 | 556383 |
| 2023-06-02 | -22.45 | $40.69 | 617589 |
| 2023-06-01 | -46.17 | $39.65 | 439323 |
| 2023-05-31 | -51.28 | $39.45 | 803643 |
| 2023-05-30 | -29.59 | $40.30 | 394080 |
| 2023-05-26 | -34.95 | $40.09 | 327313 |
| 2023-05-25 | -42.09 | $39.81 | 541036 |
| 2023-05-24 | -42.61 | $39.73 | 448566 |
| 2023-05-23 | -26.21 | $40.21 | 457971 |
| 2023-05-22 | -40.46 | $39.53 | 841390 |
| 2023-05-19 | -56.81 | $38.75 | 620356 |
| 2023-05-18 | -48.85 | $39.13 | 550314 |
| 2023-05-17 | -57.02 | $38.74 | 683045 |
| 2023-05-16 | -59.33 | $38.63 | 404537 |
| 2023-05-15 | -59.33 | $38.63 | 586185 |
| 2023-05-12 | -53.21 | $38.89 | 489192 |
| 2023-05-11 | -43.69 | $39.28 | 487139 |
| 2023-05-10 | -38.86 | $39.49 | 706268 |
| 2023-05-09 | -19.92 | $40.45 | 465643 |
| 2023-05-08 | -1.13 | $39.88 | 506858 |
| 2023-05-05 | -22.88 | $38.75 | 516790 |
| 2023-05-04 | -48.69 | $37.96 | 627350 |
| 2023-05-03 | -19.86 | $38.61 | 486690 |
| 2023-05-02 | -16.31 | $38.76 | 486724 |
| 2023-05-01 | -18.68 | $38.66 | 534897 |
| 2023-04-28 | -11.94 | $38.54 | 380682 |
| 2023-04-27 | -13.73 | $38.11 | 368033 |
| 2023-04-26 | -39.94 | $37.16 | 390469 |
| 2023-04-25 | -40.87 | $37.13 | 503412 |
| 2023-04-24 | -34.37 | $37.34 | 312841 |
| 2023-04-21 | -30.66 | $37.15 | 450355 |
| 2023-04-20 | -13.21 | $37.89 | 524918 |
| 2023-04-19 | -2.59 | $38.34 | 451226 |
| 2023-04-18 | -0.83 | $37.79 | 520395 |
| 2023-04-17 | -10.67 | $37.24 | 324071 |
| 2023-04-14 | -12.67 | $36.98 | 319805 |
| 2023-04-13 | -13.01 | $36.85 | 331021 |
| 2023-04-12 | -16.64 | $36.63 | 446960 |
| 2023-04-11 | -7.74 | $37.17 | 444327 |
| 2023-04-10 | -4.94 | $37.15 | 562103 |
| 2023-04-06 | -28.65 | $36.80 | 373836 |
| 2023-04-05 | -46.37 | $36.44 | 612854 |
| 2023-04-04 | -58.34 | $35.69 | 468786 |
| 2023-04-03 | -52.12 | $36.42 | 425010 |
| 2023-03-31 | -53.85 | $36.49 | 598165 |
| 2023-03-30 | -59.10 | $36.09 | 353807 |
| 2023-03-29 | -56.47 | $36.38 | 524121 |
| 2023-03-28 | -60.81 | $35.90 | 492144 |
| 2023-03-27 | -52.58 | $36.81 | 782089 |
| 2023-03-24 | -66.06 | $35.32 | 741880 |
| 2023-03-23 | -69.14 | $34.98 | 745010 |
| 2023-03-22 | -65.43 | $35.39 | 1.2M |
| 2023-03-21 | -67.51 | $35.16 | 769751 |
| 2023-03-20 | -78.10 | $33.99 | 1.6M |
| 2023-03-17 | -89.95 | $33.12 | 2.1M |
| 2023-03-16 | -85.72 | $33.88 | 991204 |
| 2023-03-15 | -93.49 | $33.09 | 1.2M |
| 2023-03-14 | -94.46 | $33.66 | 1.2M |
| 2023-03-13 | -98.27 | $33.09 | 1.5M |
| 2023-03-10 | -96.09 | $37.53 | 958870 |
| 2023-03-09 | -95.23 | $39.19 | 549955 |
| 2023-03-08 | -77.07 | $40.94 | 685080 |
| 2023-03-07 | -78.01 | $40.85 | 469479 |
| 2023-03-06 | -71.99 | $41.43 | 625403 |
| 2023-03-03 | -63.38 | $42.26 | 562609 |
| 2023-03-02 | -68.78 | $41.74 | 766249 |
| 2023-03-01 | -70.12 | $41.61 | 653160 |
| 2023-02-28 | -69.71 | $41.65 | 776454 |
| 2023-02-27 | -70.12 | $41.61 | 652616 |
| 2023-02-24 | -71.06 | $41.52 | 430038 |
| 2023-02-23 | -71.37 | $41.49 | 624889 |
| 2023-02-22 | -76.76 | $40.97 | 1.2M |
| 2023-02-21 | -97.81 | $39.00 | 1.6M |
| 2023-02-17 | -65.00 | $44.99 | 1.2M |
| 2023-02-16 | -29.02 | $47.25 | 699965 |
| 2023-02-15 | -18.96 | $47.57 | 542809 |
| 2023-02-14 | -19.19 | $47.56 | 426214 |
| 2023-02-13 | -19.67 | $47.54 | 547692 |
| 2023-02-10 | -25.36 | $47.30 | 357231 |
| 2023-02-09 | -33.41 | $46.96 | 304145 |
| 2023-02-08 | -17.99 | $47.57 | 296759 |
| 2023-02-07 | -16.31 | $47.64 | 481091 |
| 2023-02-06 | -26.86 | $47.20 | 405984 |
| 2023-02-03 | -10.79 | $47.87 | 538597 |
| 2023-02-02 | -24.38 | $47.22 | 635276 |
| 2023-02-01 | -11.58 | $47.74 | 690794 |
| 2023-01-31 | -8.85 | $47.65 | 614776 |
| 2023-01-30 | -17.27 | $47.12 | 849123 |
| 2023-01-27 | -6.03 | $47.42 | 576597 |
| 2023-01-26 | -30.16 | $46.35 | 270423 |
| 2023-01-25 | -33.33 | $46.25 | 519687 |
| 2023-01-24 | -40.63 | $46.02 | 218854 |
| 2023-01-23 | -38.41 | $46.09 | 385865 |
| 2023-01-20 | -36.24 | $45.76 | 361351 |
| 2023-01-19 | -38.01 | $44.59 | 486899 |
| 2023-01-18 | -29.31 | $45.02 | 570896 |
| 2023-01-17 | -13.53 | $46.13 | 772010 |
| 2023-01-13 | -7.28 | $46.67 | 511826 |
| 2023-01-12 | -9.94 | $46.44 | 788768 |
| 2023-01-11 | -9.94 | $46.44 | 399767 |
| 2023-01-10 | -11.45 | $46.31 | 513858 |
| 2023-01-09 | -12.02 | $46.26 | 685247 |
| 2023-01-06 | -10.52 | $46.39 | 306103 |
| 2023-01-05 | -4.68 | $46.39 | 346715 |
| 2023-01-04 | -1.48 | $46.64 | 401180 |
| 2023-01-03 | -9.99 | $45.95 | 578400 |
| 2022-12-30 | -14.06 | $45.62 | 491335 |
| 2022-12-29 | -4.87 | $46.08 | 473856 |
| 2022-12-28 | -13.57 | $45.40 | 472131 |
| 2022-12-27 | -3.97 | $46.15 | 412955 |
| 2022-12-23 | -5.72 | $46.00 | 866671 |
| 2022-12-22 | -2.90 | $45.79 | 1.2M |
| 2022-12-21 | -7.82 | $45.37 | 1.8M |
| 2022-12-20 | -28.57 | $43.12 | 762204 |
| 2022-12-19 | -45.97 | $40.30 | 679662 |
| 2022-12-16 | -66.53 | $39.13 | 2.6M |
| 2022-12-15 | -50.92 | $39.41 | 664063 |
| 2022-12-14 | -40.87 | $39.94 | 1.1M |
| 2022-12-13 | -40.55 | $39.96 | 787916 |
| 2022-12-12 | -26.22 | $40.64 | 787180 |
| 2022-12-09 | -35.81 | $39.96 | 642983 |
| 2022-12-08 | -29.92 | $40.13 | 1.1M |
| 2022-12-07 | -33.24 | $39.00 | 864407 |
| 2022-12-06 | -18.64 | $40.62 | 749463 |
| 2022-12-05 | -20.78 | $40.29 | 764674 |
| 2022-12-02 | -6.99 | $42.42 | 922955 |
| 2022-12-01 | -13.20 | $41.46 | 484629 |
| 2022-11-30 | -19.35 | $40.51 | 838564 |
| 2022-11-29 | -24.47 | $39.72 | 416976 |
| 2022-11-28 | -29.19 | $38.99 | 714247 |
| 2022-11-25 | -29.64 | $38.92 | 203025 |
| 2022-11-23 | -26.60 | $39.39 | 258155 |
| 2022-11-22 | -25.70 | $39.53 | 344700 |
| 2022-11-21 | -27.96 | $39.18 | 370899 |
| 2022-11-18 | -36.25 | $37.90 | 442369 |
| 2022-11-17 | -41.04 | $37.16 | 364581 |
| 2022-11-16 | -41.75 | $37.05 | 545849 |
| 2022-11-15 | -42.78 | $36.89 | 464316 |
| 2022-11-14 | -49.32 | $35.88 | 615996 |
| 2022-11-11 | -46.08 | $36.38 | 767764 |
| 2022-11-10 | -56.63 | $34.75 | 750609 |
| 2022-11-09 | -59.35 | $34.33 | 1.5M |
| 2022-11-08 | -68.03 | $32.99 | 5.1M |
| 2022-11-07 | -23.88 | $42.00 | 800380 |
| 2022-11-04 | -32.04 | $41.58 | 571065 |
| 2022-11-03 | -74.95 | $39.37 | 555353 |
| 2022-11-02 | -33.98 | $41.48 | 474715 |
| 2022-11-01 | -13.98 | $42.51 | 395453 |
| 2022-10-31 | -2.34 | $43.08 | 341380 |
| 2022-10-28 | -0.17 | $42.72 | 253846 |
| 2022-10-27 | -16.89 | $41.28 | 256255 |
| 2022-10-26 | -5.65 | $41.24 | 362787 |
| 2022-10-25 | -17.54 | $40.63 | 351294 |
| 2022-10-24 | -17.65 | $40.57 | 442393 |
| 2022-10-21 | -21.42 | $40.26 | 601588 |
| 2022-10-20 | -34.57 | $39.48 | 310498 |
| 2022-10-19 | -16.86 | $40.53 | 233999 |
| 2022-10-18 | -11.13 | $40.87 | 340375 |
| 2022-10-17 | -19.52 | $40.30 | 278552 |
| 2022-10-14 | -39.21 | $39.15 | 408220 |
| 2022-10-13 | -15.02 | $40.24 | 454855 |
| 2022-10-12 | -34.38 | $38.75 | 209023 |
| 2022-10-11 | -28.33 | $39.04 | 402188 |
| 2022-10-10 | -27.71 | $39.07 | 194000 |
| 2022-10-07 | -29.38 | $38.99 | 327966 |
| 2022-10-06 | -20.63 | $39.41 | 190372 |
| 2022-10-05 | -14.17 | $39.72 | 308599 |
| 2022-10-04 | 0.00 | $40.40 | 431118 |
| 2022-10-03 | -34.20 | $37.89 | 372077 |
| 2022-09-30 | -51.44 | $37.29 | 517034 |
| 2022-09-29 | -64.08 | $36.85 | 467988 |
| 2022-09-28 | -31.03 | $38.00 | 650549 |
| 2022-09-27 | -71.84 | $36.58 | 744992 |
| 2022-09-26 | -99.14 | $35.63 | 528105 |
| 2022-09-23 | -92.26 | $36.10 | 358421 |
| 2022-09-22 | -64.35 | $37.37 | 409141 |
| 2022-09-21 | -54.57 | $37.68 | 415103 |
| 2022-09-20 | -45.45 | $37.98 | 433114 |
| 2022-09-19 | -22.88 | $38.70 | 477682 |
| 2022-09-16 | -66.58 | $37.50 | 3.1M |
| 2022-09-15 | -74.82 | $37.28 | 475363 |
| 2022-09-14 | -77.24 | $37.18 | 775324 |
| 2022-09-13 | -82.72 | $37.18 | 641960 |
| 2022-09-12 | -50.80 | $39.01 | 650398 |
| 2022-09-09 | -79.47 | $37.64 | 612198 |
| 2022-09-08 | -88.24 | $37.10 | 687986 |
| 2022-09-07 | -93.71 | $36.70 | 707504 |
| 2022-09-06 | -98.60 | $36.50 | 843282 |
| 2022-09-02 | -74.76 | $38.01 | 628732 |
| 2022-09-01 | -75.45 | $37.68 | 546215 |
| 2022-08-31 | -71.34 | $38.00 | 578535 |
| 2022-08-30 | -83.03 | $37.09 | 300310 |
| 2022-08-29 | -81.11 | $37.24 | 292690 |
| 2022-08-26 | -76.35 | $37.61 | 424212 |
| 2022-08-25 | -56.56 | $39.15 | 266559 |
| 2022-08-24 | -59.90 | $38.89 | 373337 |
| 2022-08-23 | -64.91 | $38.50 | 325535 |
| 2022-08-22 | -56.43 | $39.16 | 318185 |
| 2022-08-19 | -48.20 | $39.80 | 363968 |
| 2022-08-18 | -39.11 | $40.28 | 369566 |
| 2022-08-17 | -42.16 | $40.00 | 287766 |
| 2022-08-16 | -35.75 | $40.54 | 619370 |
| 2022-08-15 | -23.87 | $41.54 | 375050 |
| 2022-08-12 | -13.95 | $42.29 | 477814 |
| 2022-08-11 | -9.28 | $42.64 | 699898 |
| 2022-08-10 | -0.78 | $42.11 | 656406 |
| 2022-08-09 | -0.64 | $40.93 | 1.2M |
| 2022-08-08 | -34.35 | $36.24 | 245895 |
| 2022-08-05 | -36.96 | $36.12 | 303439 |
| 2022-08-04 | -40.65 | $35.95 | 486677 |
| 2022-08-03 | -13.48 | $37.20 | 292977 |
| 2022-08-02 | -18.91 | $36.95 | 260063 |
| 2022-08-01 | -7.39 | $37.48 | 301041 |
| 2022-07-29 | -4.41 | $37.56 | 377115 |
| 2022-07-28 | -16.33 | $36.91 | 390346 |
| 2022-07-27 | -22.40 | $37.03 | 320965 |
| 2022-07-26 | -49.58 | $36.21 | 285162 |
| 2022-07-25 | -45.19 | $36.47 | 333910 |
| 2022-07-22 | -60.20 | $35.58 | 441396 |
| 2022-07-21 | -51.26 | $36.11 | 425529 |
| 2022-07-20 | -47.05 | $36.36 | 448627 |
| 2022-07-19 | -48.90 | $36.25 | 458269 |
| 2022-07-18 | -76.90 | $34.59 | 458934 |
| 2022-07-15 | -80.10 | $34.40 | 587395 |
| 2022-07-14 | -89.71 | $33.83 | 703199 |
| 2022-07-13 | -92.92 | $34.03 | 788801 |
| 2022-07-12 | -65.95 | $36.09 | 545328 |
| 2022-07-11 | -71.18 | $36.17 | 636459 |
| 2022-07-08 | -69.37 | $36.59 | 449282 |
| 2022-07-07 | -66.62 | $37.01 | 350187 |
| 2022-07-06 | -80.96 | $35.97 | 491178 |
| 2022-07-05 | -68.58 | $36.92 | 568211 |
| 2022-07-01 | -62.84 | $37.36 | 465828 |
| 2022-06-30 | -73.14 | $36.57 | 1.1M |
| 2022-06-29 | -76.66 | $36.30 | 816911 |
| 2022-06-28 | -54.11 | $38.03 | 451746 |
| 2022-06-27 | -55.67 | $37.91 | 372582 |
| 2022-06-24 | -60.37 | $37.55 | 1.3M |
| 2022-06-23 | -73.66 | $36.53 | 639882 |
| 2022-06-22 | -66.23 | $37.10 | 490228 |
| 2022-06-21 | -66.10 | $37.11 | 452168 |
| 2022-06-17 | -89.96 | $35.28 | 2.3M |
| 2022-06-16 | -97.11 | $35.13 | 803594 |
| 2022-06-15 | -70.85 | $38.00 | 679193 |
| 2022-06-14 | -70.17 | $37.71 | 392375 |
| 2022-06-13 | -63.13 | $37.01 | 544247 |
| 2022-06-10 | -39.29 | $38.88 | 548593 |
| 2022-06-09 | -16.58 | $40.60 | 403290 |
| 2022-06-08 | -17.42 | $40.52 | 468974 |
| 2022-06-07 | -0.94 | $42.09 | 410662 |
| 2022-06-06 | -1.78 | $41.47 | 491098 |
| 2022-06-03 | -15.74 | $40.09 | 517668 |
| 2022-06-02 | -10.19 | $40.58 | 452918 |
| 2022-06-01 | -9.06 | $40.68 | 501056 |
| 2022-05-31 | -13.82 | $40.26 | 834495 |
| 2022-05-27 | -1.47 | $41.35 | 447161 |
| 2022-05-26 | -7.41 | $40.40 | 515341 |
| 2022-05-25 | -4.39 | $39.83 | 559647 |
| 2022-05-24 | -13.68 | $38.77 | 839745 |
| 2022-05-23 | -16.93 | $38.54 | 674812 |
| 2022-05-20 | -30.04 | $37.61 | 655987 |
| 2022-05-19 | -42.86 | $36.97 | 594699 |
| 2022-05-18 | -51.02 | $36.98 | 687144 |
| 2022-05-17 | -47.29 | $37.31 | 448979 |
| 2022-05-16 | -71.61 | $35.16 | 482395 |
| 2022-05-13 | -84.50 | $34.02 | 456139 |
| 2022-05-12 | -88.46 | $33.67 | 807545 |
| 2022-05-11 | -98.53 | $34.12 | 501282 |
| 2022-05-10 | -86.90 | $35.32 | 586576 |
| 2022-05-09 | -93.66 | $34.84 | 505146 |
| 2022-05-06 | -96.55 | $35.62 | 562663 |
| 2022-05-05 | -79.67 | $37.10 | 802376 |
| 2022-05-04 | -68.06 | $38.06 | 432612 |
| 2022-05-03 | -91.15 | $36.96 | 644950 |
| 2022-05-02 | -81.30 | $37.62 | 430155 |
| 2022-04-29 | -79.20 | $37.72 | 530027 |
| 2022-04-28 | -42.86 | $39.45 | 472179 |
| 2022-04-27 | -66.81 | $38.31 | 461573 |
| 2022-04-26 | -78.15 | $37.84 | 494531 |
| 2022-04-25 | -57.48 | $38.89 | 577205 |
| 2022-04-22 | -57.68 | $38.88 | 320906 |
| 2022-04-21 | -32.48 | $40.16 | 316014 |
| 2022-04-20 | -23.82 | $40.60 | 342685 |
| 2022-04-19 | -24.21 | $40.58 | 380890 |
| 2022-04-18 | -53.15 | $39.11 | 327140 |
| 2022-04-14 | -52.56 | $39.14 | 369440 |
| 2022-04-13 | -60.63 | $38.73 | 411770 |
| 2022-04-12 | -78.15 | $37.84 | 513049 |
| 2022-04-11 | -78.74 | $37.81 | 436427 |
| 2022-04-08 | -86.81 | $37.40 | 441502 |
| 2022-04-07 | -93.90 | $37.04 | 755543 |
| 2022-04-06 | -97.24 | $37.58 | 877137 |
| 2022-04-05 | -71.95 | $38.68 | 548464 |
| 2022-04-04 | -49.11 | $38.78 | 505798 |
| 2022-04-01 | -32.54 | $39.61 | 785670 |
| 2022-03-31 | -28.11 | $39.91 | 844195 |
| 2022-03-30 | -35.95 | $39.38 | 1.0M |
| 2022-03-29 | -20.41 | $40.43 | 855329 |
| 2022-03-28 | -4.67 | $40.77 | 647877 |
| 2022-03-25 | -5.67 | $40.71 | 327592 |
| 2022-03-24 | -16.83 | $40.04 | 301907 |
| 2022-03-23 | -13.00 | $40.27 | 443155 |
| 2022-03-22 | -3.33 | $40.85 | 665318 |
| 2022-03-21 | -13.96 | $39.55 | 567473 |
| 2022-03-18 | -29.96 | $39.75 | 992900 |
| 2022-03-17 | -35.68 | $39.90 | 514423 |
| 2022-03-16 | -37.16 | $40.09 | 750176 |
| 2022-03-15 | -60.82 | $38.20 | 501283 |
| 2022-03-14 | -59.33 | $38.32 | 536387 |
| 2022-03-11 | -65.15 | $38.34 | 455006 |
| 2022-03-10 | -63.24 | $38.52 | 453082 |
| 2022-03-09 | -67.06 | $38.16 | 555610 |
| 2022-03-08 | -75.42 | $37.37 | 717208 |
| 2022-03-07 | -97.99 | $35.24 | 627784 |
| 2022-03-04 | -90.22 | $36.46 | 488426 |
| 2022-03-03 | -68.31 | $38.41 | 509580 |
| 2022-03-02 | -77.98 | $37.55 | 725084 |
| 2022-03-01 | -95.62 | $35.98 | 975302 |
| 2022-02-28 | -76.66 | $37.69 | 664027 |
| 2022-02-25 | -70.80 | $38.21 | 524957 |
| 2022-02-24 | -80.83 | $37.32 | 726466 |
| 2022-02-23 | -99.09 | $36.87 | 553046 |
| 2022-02-22 | -93.15 | $37.42 | 825283 |
| 2022-02-18 | -94.87 | $38.02 | 850825 |
| 2022-02-17 | -39.07 | $42.15 | 348198 |
| 2022-02-16 | -25.38 | $42.97 | 224335 |
| 2022-02-15 | -24.87 | $43.00 | 438717 |
| 2022-02-14 | -35.73 | $42.35 | 523508 |
| 2022-02-11 | -31.72 | $42.59 | 630276 |
| 2022-02-10 | -18.66 | $43.12 | 539149 |
| 2022-02-09 | -14.34 | $43.04 | 408092 |
| 2022-02-08 | -13.58 | $43.08 | 473228 |
| 2022-02-07 | -32.08 | $42.10 | 456815 |
| 2022-02-04 | -31.51 | $42.13 | 445091 |
| 2022-02-03 | -56.79 | $40.79 | 529606 |
| 2022-02-02 | -52.45 | $41.02 | 520427 |
| 2022-02-01 | -46.42 | $41.34 | 514030 |
| 2022-01-31 | -50.19 | $41.14 | 599107 |
| 2022-01-28 | -77.55 | $39.69 | 816053 |
| 2022-01-27 | -76.22 | $39.89 | 526890 |
| 2022-01-26 | -60.19 | $40.64 | 625464 |
| 2022-01-25 | -62.48 | $40.52 | 597172 |
| 2022-01-24 | -56.31 | $40.72 | 960501 |
| 2022-01-21 | -62.45 | $40.34 | 587848 |
| 2022-01-20 | -43.03 | $41.33 | 442620 |
| 2022-01-19 | -24.90 | $41.91 | 435990 |
| 2022-01-18 | -15.23 | $42.49 | 518607 |
| 2022-01-14 | -0.93 | $43.72 | 497637 |
| 2022-01-13 | -9.53 | $42.98 | 411780 |
| 2022-01-12 | -7.79 | $43.01 | 523443 |
| 2022-01-11 | -1.63 | $43.04 | 673127 |
| 2022-01-10 | -0.44 | $42.00 | 583848 |
| 2022-01-07 | -10.57 | $41.21 | 462811 |
| 2022-01-06 | -14.73 | $40.93 | 370524 |
| 2022-01-05 | -20.54 | $40.54 | 712461 |
| 2022-01-04 | -15.58 | $40.51 | 661686 |
| 2022-01-03 | -0.57 | $40.05 | 394321 |
| 2021-12-31 | -16.24 | $38.92 | 216736 |
| 2021-12-30 | -15.74 | $38.95 | 198038 |
| 2021-12-29 | -15.23 | $38.98 | 121997 |
| 2021-12-28 | -15.21 | $38.82 | 207319 |
| 2021-12-27 | -0.95 | $39.17 | 215475 |
| 2021-12-23 | -6.30 | $38.56 | 159469 |
| 2021-12-22 | -6.91 | $38.30 | 274790 |
| 2021-12-21 | -3.65 | $38.19 | 323360 |
| 2021-12-20 | -36.31 | $35.91 | 347719 |
| 2021-12-17 | -16.35 | $36.85 | 1.0M |
| 2021-12-16 | -14.65 | $36.93 | 422809 |
| 2021-12-15 | -4.27 | $37.17 | 299308 |
| 2021-12-14 | -19.74 | $36.57 | 473718 |
| 2021-12-13 | -42.03 | $36.11 | 277350 |
| 2021-12-10 | -29.71 | $36.79 | 411249 |
| 2021-12-09 | -38.04 | $36.33 | 259757 |
| 2021-12-08 | -47.83 | $35.79 | 232916 |
| 2021-12-07 | -46.20 | $35.88 | 477942 |
| 2021-12-06 | -51.81 | $35.57 | 279846 |
| 2021-12-03 | -75.72 | $34.25 | 596827 |
| 2021-12-02 | -57.07 | $35.28 | 280133 |
| 2021-12-01 | -80.43 | $33.99 | 448001 |
| 2021-11-30 | -86.96 | $33.63 | 796382 |
| 2021-11-29 | -67.02 | $33.98 | 345658 |
| 2021-11-26 | -56.76 | $34.65 | 300600 |
| 2021-11-24 | -30.78 | $36.38 | 207638 |
| 2021-11-23 | -26.58 | $36.66 | 259812 |
| 2021-11-22 | -26.28 | $36.68 | 403176 |
| 2021-11-19 | -51.80 | $34.98 | 248642 |
| 2021-11-18 | -42.79 | $35.58 | 510078 |
| 2021-11-17 | -27.78 | $36.58 | 537581 |
| 2021-11-16 | -28.98 | $36.50 | 389871 |
| 2021-11-15 | -16.82 | $37.31 | 354706 |
| 2021-11-12 | -13.09 | $37.27 | 779518 |
| 2021-11-11 | -6.62 | $37.68 | 466822 |
| 2021-11-10 | -3.89 | $36.46 | 502012 |
| 2021-11-09 | -2.06 | $35.05 | 371447 |
| 2021-11-08 | -16.28 | $34.43 | 240525 |
| 2021-11-05 | -10.24 | $34.55 | 381065 |
| 2021-11-04 | -22.16 | $33.69 | 234663 |
| 2021-11-03 | -7.47 | $34.26 | 218606 |
| 2021-11-02 | -10.70 | $33.92 | 177199 |
| 2021-11-01 | -18.40 | $33.55 | 278514 |
| 2021-10-29 | -55.65 | $31.87 | 241729 |
| 2021-10-28 | -30.08 | $32.90 | 227905 |
| 2021-10-27 | -38.01 | $32.51 | 176470 |
| 2021-10-26 | -13.00 | $33.70 | 188960 |
| 2021-10-25 | -0.82 | $34.00 | 153598 |
| 2021-10-22 | -2.48 | $33.86 | 186361 |
| 2021-10-21 | -0.40 | $33.72 | 237000 |
| 2021-10-20 | -1.86 | $33.20 | 257296 |
| 2021-10-19 | -0.90 | $33.18 | 379095 |
| 2021-10-18 | -12.07 | $32.29 | 228607 |
| 2021-10-15 | -17.35 | $31.98 | 282239 |
| 2021-10-14 | -0.39 | $32.23 | 176261 |
| 2021-10-13 | -1.67 | $31.83 | 169398 |
| 2021-10-12 | -9.81 | $31.44 | 141744 |
| 2021-10-11 | -11.51 | $31.35 | 157511 |
| 2021-10-08 | -3.72 | $31.52 | 245049 |
| 2021-10-07 | -12.69 | $31.11 | 226288 |
| 2021-10-06 | -11.58 | $30.71 | 201191 |
| 2021-10-05 | -30.45 | $30.82 | 363014 |
| 2021-10-04 | -45.79 | $30.08 | 221310 |
| 2021-10-01 | -45.42 | $30.10 | 291712 |
| 2021-09-30 | -55.94 | $29.57 | 292309 |
| 2021-09-29 | -54.32 | $29.66 | 227636 |
| 2021-09-28 | -62.23 | $29.22 | 298014 |
| 2021-09-27 | -48.20 | $30.00 | 287247 |
| 2021-09-24 | -62.23 | $29.22 | 352356 |
| 2021-09-23 | -71.22 | $28.72 | 273976 |
| 2021-09-22 | -89.75 | $27.69 | 280574 |
| 2021-09-21 | -89.47 | $27.72 | 824051 |
| 2021-09-20 | -97.88 | $27.36 | 585669 |
| 2021-09-17 | -78.22 | $29.56 | 2.5M |
| 2021-09-16 | -95.08 | $28.84 | 380671 |
| 2021-09-15 | -91.46 | $29.15 | 423452 |
| 2021-09-14 | -96.58 | $29.51 | 341356 |
| 2021-09-13 | -86.71 | $30.34 | 387930 |
| 2021-09-10 | -99.70 | $29.94 | 293908 |
| 2021-09-09 | -100.00 | $30.52 | 341847 |
| 2021-09-08 | -96.12 | $30.71 | 319698 |
| 2021-09-07 | -54.14 | $32.35 | 445524 |
| 2021-09-03 | -54.14 | $32.35 | 430060 |
| 2021-09-02 | -56.77 | $32.28 | 215193 |
| 2021-09-01 | -51.13 | $32.43 | 323552 |
| 2021-08-31 | -78.95 | $31.69 | 343602 |
| 2021-08-30 | -74.44 | $31.81 | 338364 |
| 2021-08-27 | -86.80 | $31.62 | 273315 |
| 2021-08-26 | -92.40 | $31.48 | 198398 |
| 2021-08-25 | -63.20 | $32.21 | 225779 |
| 2021-08-24 | -54.40 | $32.43 | 188604 |
| 2021-08-23 | -60.40 | $32.28 | 266751 |
| 2021-08-20 | -51.20 | $32.51 | 287415 |
| 2021-08-19 | -75.76 | $31.79 | 311472 |
| 2021-08-18 | -52.01 | $32.11 | 223256 |
| 2021-08-17 | -50.15 | $32.17 | 215350 |
| 2021-08-16 | -31.99 | $32.52 | 198627 |
| 2021-08-13 | -15.00 | $33.19 | 150350 |
| 2021-08-12 | -12.00 | $33.31 | 324055 |
| 2021-08-11 | -13.00 | $33.27 | 296691 |
| 2021-08-10 | -9.50 | $33.41 | 261822 |
| 2021-08-09 | -1.43 | $33.23 | 266301 |
| 2021-08-06 | -5.36 | $32.79 | 384615 |
| 2021-08-05 | -46.37 | $31.49 | 376060 |
| 2021-08-04 | -45.43 | $31.52 | 181728 |
| 2021-08-03 | -14.51 | $32.50 | 576335 |
| 2021-08-02 | -33.75 | $31.89 | 247820 |
| 2021-07-30 | -22.30 | $32.09 | 234754 |
| 2021-07-29 | -16.22 | $32.27 | 254613 |
| 2021-07-28 | -28.80 | $32.04 | 309879 |
| 2021-07-27 | -40.77 | $31.78 | 194953 |
| 2021-07-26 | -40.11 | $31.97 | 235129 |
| 2021-07-23 | -48.33 | $31.80 | 240402 |
| 2021-07-22 | -68.89 | $31.00 | 305016 |
| 2021-07-21 | -50.13 | $31.73 | 410897 |
| 2021-07-20 | -71.47 | $30.90 | 630910 |
| 2021-07-19 | -92.29 | $30.09 | 637775 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
13.29
2024-05-02
Close Price
$56.47
Vol: 24.2M
Average Directional Index - Detailed Analysis
Minimum
8.61
Average
23.10
Maximum
48.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-02 | 13.29 | $56.47 | 24.2M |
| 2024-05-01 | 13.81 | $56.16 | 3.9M |
| 2024-04-30 | 14.36 | $56.11 | 1.6M |
| 2024-04-29 | 15.02 | $56.51 | 555949 |
| 2024-04-26 | 15.53 | $56.31 | 337968 |
| 2024-04-25 | 16.21 | $56.21 | 608221 |
| 2024-04-24 | 16.75 | $55.99 | 493390 |
| 2024-04-23 | 17.32 | $56.25 | 819265 |
| 2024-04-22 | 17.98 | $55.85 | 853096 |
| 2024-04-19 | 18.51 | $55.40 | 880707 |
| 2024-04-18 | 17.82 | $55.14 | 1.0M |
| 2024-04-17 | 16.77 | $55.25 | 896994 |
| 2024-04-16 | 15.71 | $55.14 | 711404 |
| 2024-04-15 | 14.22 | $55.12 | 642387 |
| 2024-04-12 | 12.81 | $55.10 | 1.3M |
| 2024-04-11 | 11.32 | $55.76 | 1.1M |
| 2024-04-10 | 11.07 | $56.17 | 1.2M |
| 2024-04-09 | 11.36 | $56.30 | 437952 |
| 2024-04-08 | 11.35 | $56.23 | 456420 |
| 2024-04-05 | 11.33 | $56.29 | 500530 |
| 2024-04-04 | 11.57 | $56.00 | 388953 |
| 2024-04-03 | 12.00 | $56.12 | 363724 |
| 2024-04-02 | 12.48 | $55.91 | 605289 |
| 2024-04-01 | 12.99 | $56.07 | 368307 |
| 2024-03-28 | 13.10 | $56.22 | 419877 |
| 2024-03-27 | 12.85 | $56.20 | 352910 |
| 2024-03-26 | 12.61 | $56.10 | 376965 |
| 2024-03-25 | 12.51 | $56.13 | 429384 |
| 2024-03-22 | 12.31 | $56.15 | 327290 |
| 2024-03-21 | 12.03 | $56.23 | 792795 |
| 2024-03-20 | 11.61 | $56.17 | 377630 |
| 2024-03-19 | 11.31 | $56.08 | 938585 |
| 2024-03-18 | 11.18 | $55.89 | 815715 |
| 2024-03-15 | 11.04 | $55.95 | 1.7M |
| 2024-03-14 | 11.23 | $55.94 | 481014 |
| 2024-03-13 | 11.06 | $55.99 | 412749 |
| 2024-03-12 | 10.88 | $55.66 | 219285 |
| 2024-03-11 | 11.40 | $55.66 | 268592 |
| 2024-03-08 | 11.98 | $55.59 | 346889 |
| 2024-03-07 | 12.12 | $55.69 | 906405 |
| 2024-03-06 | 12.41 | $55.63 | 468414 |
| 2024-03-05 | 12.91 | $55.51 | 406148 |
| 2024-03-04 | 13.59 | $55.46 | 461416 |
| 2024-03-01 | 14.20 | $55.62 | 231565 |
| 2024-02-29 | 14.49 | $55.54 | 364903 |
| 2024-02-28 | 14.80 | $55.50 | 370790 |
| 2024-02-27 | 15.48 | $55.33 | 229784 |
| 2024-02-26 | 16.20 | $55.44 | 290065 |
| 2024-02-23 | 16.84 | $55.58 | 386344 |
| 2024-02-22 | 17.51 | $55.42 | 343486 |
| 2024-02-21 | 18.11 | $55.24 | 382780 |
| 2024-02-20 | 18.27 | $55.16 | 452147 |
| 2024-02-16 | 18.43 | $55.25 | 618996 |
| 2024-02-15 | 18.84 | $55.38 | 456942 |
| 2024-02-14 | 19.49 | $55.55 | 313787 |
| 2024-02-13 | 20.17 | $55.23 | 684532 |
| 2024-02-12 | 20.73 | $55.48 | 400100 |
| 2024-02-09 | 21.54 | $55.52 | 274193 |
| 2024-02-08 | 22.48 | $55.35 | 278005 |
| 2024-02-07 | 23.46 | $55.40 | 309203 |
| 2024-02-06 | 24.67 | $55.51 | 274202 |
| 2024-02-05 | 25.81 | $55.41 | 352029 |
| 2024-02-02 | 26.77 | $55.45 | 476959 |
| 2024-02-01 | 27.80 | $55.27 | 992096 |
| 2024-01-31 | 28.47 | $55.21 | 471983 |
| 2024-01-30 | 29.58 | $55.39 | 322139 |
| 2024-01-29 | 30.27 | $55.50 | 370242 |
| 2024-01-26 | 30.68 | $55.48 | 754644 |
| 2024-01-25 | 31.03 | $55.52 | 487752 |
| 2024-01-24 | 31.41 | $55.46 | 437094 |
| 2024-01-23 | 31.77 | $55.47 | 617054 |
| 2024-01-22 | 32.16 | $55.75 | 466018 |
| 2024-01-19 | 31.87 | $55.71 | 348954 |
| 2024-01-18 | 31.95 | $55.43 | 379789 |
| 2024-01-17 | 32.60 | $55.38 | 336276 |
| 2024-01-16 | 33.20 | $55.35 | 387488 |
| 2024-01-12 | 34.08 | $55.39 | 263582 |
| 2024-01-11 | 34.86 | $55.40 | 434878 |
| 2024-01-10 | 35.69 | $55.58 | 742800 |
| 2024-01-09 | 36.27 | $55.52 | 306820 |
| 2024-01-08 | 37.17 | $55.49 | 777550 |
| 2024-01-05 | 38.24 | $55.28 | 560598 |
| 2024-01-04 | 39.45 | $55.37 | 670873 |
| 2024-01-03 | 40.81 | $55.20 | 643698 |
| 2024-01-02 | 42.24 | $55.20 | 1.1M |
| 2023-12-29 | 43.74 | $55.80 | 665085 |
| 2023-12-28 | 43.34 | $55.89 | 431024 |
| 2023-12-27 | 42.63 | $55.82 | 896629 |
| 2023-12-26 | 41.84 | $55.83 | 367206 |
| 2023-12-22 | 41.01 | $55.83 | 405224 |
| 2023-12-21 | 40.18 | $55.76 | 511844 |
| 2023-12-20 | 39.35 | $55.52 | 909501 |
| 2023-12-19 | 38.47 | $55.83 | 653578 |
| 2023-12-18 | 37.69 | $55.57 | 446635 |
| 2023-12-15 | 37.19 | $55.48 | 1.1M |
| 2023-12-14 | 36.56 | $55.71 | 849506 |
| 2023-12-13 | 35.66 | $55.47 | 611822 |
| 2023-12-12 | 34.88 | $55.30 | 299432 |
| 2023-12-11 | 34.27 | $55.28 | 475356 |
| 2023-12-08 | 33.62 | $55.38 | 303806 |
| 2023-12-07 | 33.02 | $55.32 | 471915 |
| 2023-12-06 | 32.47 | $55.24 | 559367 |
| 2023-12-05 | 31.69 | $55.38 | 345777 |
| 2023-12-04 | 30.41 | $55.55 | 394022 |
| 2023-12-01 | 28.89 | $55.58 | 370516 |
| 2023-11-30 | 27.39 | $55.16 | 451161 |
| 2023-11-29 | 26.04 | $55.09 | 1.1M |
| 2023-11-28 | 24.63 | $54.96 | 477912 |
| 2023-11-27 | 23.50 | $55.01 | 564392 |
| 2023-11-24 | 22.47 | $55.06 | 286763 |
| 2023-11-22 | 21.39 | $54.86 | 507628 |
| 2023-11-21 | 20.52 | $54.55 | 274358 |
| 2023-11-20 | 19.67 | $54.88 | 526205 |
| 2023-11-17 | 18.77 | $54.70 | 807005 |
| 2023-11-16 | 17.99 | $54.37 | 643983 |
| 2023-11-15 | 17.55 | $54.33 | 797306 |
| 2023-11-14 | 16.97 | $54.41 | 903147 |
| 2023-11-13 | 16.46 | $53.93 | 648983 |
| 2023-11-10 | 16.61 | $53.75 | 529872 |
| 2023-11-09 | 17.01 | $53.75 | 483166 |
| 2023-11-08 | 17.04 | $53.63 | 384857 |
| 2023-11-07 | 17.17 | $53.75 | 444514 |
| 2023-11-06 | 17.32 | $53.63 | 625347 |
| 2023-11-03 | 17.70 | $53.64 | 931253 |
| 2023-11-02 | 18.00 | $53.60 | 752579 |
| 2023-11-01 | 18.64 | $53.06 | 684248 |
| 2023-10-31 | 18.66 | $52.96 | 388868 |
| 2023-10-30 | 18.43 | $52.77 | 658121 |
| 2023-10-27 | 18.31 | $52.77 | 769090 |
| 2023-10-26 | 18.18 | $53.17 | 988075 |
| 2023-10-25 | 18.33 | $52.95 | 694694 |
| 2023-10-24 | 18.49 | $53.33 | 199429 |
| 2023-10-23 | 19.13 | $53.17 | 580224 |
| 2023-10-20 | 19.39 | $53.15 | 523459 |
| 2023-10-19 | 19.82 | $53.24 | 598794 |
| 2023-10-18 | 20.62 | $53.58 | 560495 |
| 2023-10-17 | 21.35 | $53.64 | 403511 |
| 2023-10-16 | 22.00 | $53.59 | 315968 |
| 2023-10-13 | 22.84 | $53.31 | 286162 |
| 2023-10-12 | 23.73 | $53.58 | 360046 |
| 2023-10-11 | 24.30 | $53.59 | 629032 |
| 2023-10-10 | 24.94 | $53.29 | 624617 |
| 2023-10-09 | 25.62 | $53.62 | 267748 |
| 2023-10-06 | 26.43 | $53.52 | 438148 |
| 2023-10-05 | 27.43 | $53.42 | 563268 |
| 2023-10-04 | 28.48 | $53.38 | 757381 |
| 2023-10-03 | 29.66 | $53.17 | 642234 |
| 2023-10-02 | 31.21 | $53.24 | 726180 |
| 2023-09-29 | 32.59 | $53.64 | 454910 |
| 2023-09-28 | 32.97 | $53.85 | 478350 |
| 2023-09-27 | 33.37 | $53.74 | 530919 |
| 2023-09-26 | 33.94 | $53.65 | 756908 |
| 2023-09-25 | 34.55 | $53.85 | 431896 |
| 2023-09-22 | 34.94 | $53.86 | 247948 |
| 2023-09-21 | 35.61 | $53.88 | 570195 |
| 2023-09-20 | 36.31 | $53.99 | 662753 |
| 2023-09-19 | 36.15 | $54.06 | 755962 |
| 2023-09-18 | 35.85 | $54.06 | 464217 |
| 2023-09-15 | 35.55 | $53.97 | 1.9M |
| 2023-09-14 | 35.29 | $54.10 | 887682 |
| 2023-09-13 | 34.93 | $54.12 | 781579 |
| 2023-09-12 | 34.80 | $54.00 | 294850 |
| 2023-09-11 | 34.84 | $53.92 | 290362 |
| 2023-09-08 | 34.93 | $53.70 | 544749 |
| 2023-09-07 | 35.08 | $53.85 | 344504 |
| 2023-09-06 | 35.29 | $53.68 | 285253 |
| 2023-09-05 | 35.65 | $53.57 | 660396 |
| 2023-09-01 | 36.04 | $53.65 | 697531 |
| 2023-08-31 | 36.22 | $53.68 | 727722 |
| 2023-08-30 | 36.32 | $53.92 | 357238 |
| 2023-08-29 | 36.43 | $53.76 | 756701 |
| 2023-08-28 | 36.64 | $53.52 | 315483 |
| 2023-08-25 | 36.92 | $53.64 | 276167 |
| 2023-08-24 | 37.27 | $53.48 | 402345 |
| 2023-08-23 | 37.74 | $53.35 | 292415 |
| 2023-08-22 | 38.34 | $52.89 | 474317 |
| 2023-08-21 | 39.31 | $52.93 | 653208 |
| 2023-08-18 | 40.32 | $52.80 | 571501 |
| 2023-08-17 | 41.40 | $52.80 | 398987 |
| 2023-08-16 | 42.32 | $53.23 | 260051 |
| 2023-08-15 | 42.78 | $53.43 | 286479 |
| 2023-08-14 | 43.31 | $53.54 | 455823 |
| 2023-08-11 | 43.84 | $53.60 | 392990 |
| 2023-08-10 | 44.40 | $53.33 | 501607 |
| 2023-08-09 | 44.81 | $53.29 | 481272 |
| 2023-08-08 | 45.31 | $53.00 | 556514 |
| 2023-08-07 | 45.88 | $53.29 | 455886 |
| 2023-08-04 | 46.04 | $53.70 | 360643 |
| 2023-08-03 | 45.94 | $53.50 | 340508 |
| 2023-08-02 | 45.88 | $53.52 | 387214 |
| 2023-08-01 | 45.81 | $53.53 | 611104 |
| 2023-07-31 | 45.74 | $53.67 | 388638 |
| 2023-07-28 | 45.44 | $53.49 | 430965 |
| 2023-07-27 | 45.13 | $53.89 | 478006 |
| 2023-07-26 | 44.42 | $53.78 | 521794 |
| 2023-07-25 | 43.77 | $53.67 | 466516 |
| 2023-07-24 | 43.10 | $53.75 | 614980 |
| 2023-07-21 | 42.22 | $53.92 | 851037 |
| 2023-07-20 | 41.29 | $53.60 | 482321 |
| 2023-07-19 | 40.44 | $53.57 | 1.0M |
| 2023-07-18 | 39.45 | $53.53 | 1.1M |
| 2023-07-17 | 38.43 | $53.59 | 776832 |
| 2023-07-14 | 37.36 | $53.38 | 865145 |
| 2023-07-13 | 36.28 | $53.34 | 919582 |
| 2023-07-12 | 35.14 | $53.00 | 743066 |
| 2023-07-11 | 34.01 | $52.91 | 758250 |
| 2023-07-10 | 32.84 | $52.91 | 1.0M |
| 2023-07-07 | 31.60 | $52.89 | 1.4M |
| 2023-07-06 | 30.35 | $52.72 | 1.3M |
| 2023-07-05 | 29.03 | $52.77 | 2.9M |
| 2023-07-03 | 27.65 | $51.75 | 573962 |
| 2023-06-30 | 26.27 | $52.11 | 1.1M |
| 2023-06-29 | 24.63 | $52.31 | 1.2M |
| 2023-06-28 | 22.92 | $52.55 | 2.1M |
| 2023-06-27 | 20.93 | $52.86 | 4.8M |
| 2023-06-26 | 18.74 | $45.10 | 1.7M |
| 2023-06-23 | 18.12 | $40.67 | 1.5M |
| 2023-06-22 | 18.98 | $42.00 | 489338 |
| 2023-06-21 | 19.37 | $41.64 | 591241 |
| 2023-06-20 | 19.89 | $41.68 | 659268 |
| 2023-06-16 | 20.43 | $41.44 | 3.3M |
| 2023-06-15 | 21.00 | $42.36 | 713635 |
| 2023-06-14 | 20.86 | $41.81 | 689377 |
| 2023-06-13 | 20.71 | $42.57 | 530747 |
| 2023-06-12 | 19.92 | $42.36 | 450074 |
| 2023-06-09 | 19.11 | $42.45 | 374096 |
| 2023-06-08 | 18.12 | $42.39 | 366517 |
| 2023-06-07 | 17.08 | $42.76 | 486958 |
| 2023-06-06 | 15.98 | $41.92 | 537550 |
| 2023-06-05 | 15.14 | $40.75 | 556383 |
| 2023-06-02 | 14.74 | $40.69 | 617589 |
| 2023-06-01 | 14.38 | $39.65 | 439323 |
| 2023-05-31 | 14.40 | $39.45 | 803643 |
| 2023-05-30 | 14.37 | $40.30 | 394080 |
| 2023-05-26 | 14.14 | $40.09 | 327313 |
| 2023-05-25 | 14.01 | $39.81 | 541036 |
| 2023-05-24 | 13.92 | $39.73 | 448566 |
| 2023-05-23 | 13.89 | $40.21 | 457971 |
| 2023-05-22 | 13.60 | $39.53 | 841390 |
| 2023-05-19 | 13.71 | $38.75 | 620356 |
| 2023-05-18 | 13.93 | $39.13 | 550314 |
| 2023-05-17 | 14.39 | $38.74 | 683045 |
| 2023-05-16 | 15.00 | $38.63 | 404537 |
| 2023-05-15 | 15.44 | $38.63 | 586185 |
| 2023-05-12 | 15.83 | $38.89 | 489192 |
| 2023-05-11 | 16.19 | $39.28 | 487139 |
| 2023-05-10 | 16.35 | $39.49 | 706268 |
| 2023-05-09 | 16.53 | $40.45 | 465643 |
| 2023-05-08 | 16.34 | $39.88 | 506858 |
| 2023-05-05 | 16.75 | $38.75 | 516790 |
| 2023-05-04 | 17.48 | $37.96 | 627350 |
| 2023-05-03 | 18.10 | $38.61 | 486690 |
| 2023-05-02 | 18.89 | $38.76 | 486724 |
| 2023-05-01 | 19.78 | $38.66 | 534897 |
| 2023-04-28 | 20.58 | $38.54 | 380682 |
| 2023-04-27 | 21.65 | $38.11 | 368033 |
| 2023-04-26 | 22.57 | $37.16 | 390469 |
| 2023-04-25 | 22.94 | $37.13 | 503412 |
| 2023-04-24 | 23.38 | $37.34 | 312841 |
| 2023-04-21 | 23.94 | $37.15 | 450355 |
| 2023-04-20 | 24.53 | $37.89 | 524918 |
| 2023-04-19 | 25.27 | $38.34 | 451226 |
| 2023-04-18 | 26.35 | $37.79 | 520395 |
| 2023-04-17 | 27.16 | $37.24 | 324071 |
| 2023-04-14 | 27.71 | $36.98 | 319805 |
| 2023-04-13 | 28.29 | $36.85 | 331021 |
| 2023-04-12 | 28.66 | $36.63 | 446960 |
| 2023-04-11 | 29.09 | $37.17 | 444327 |
| 2023-04-10 | 29.69 | $37.15 | 562103 |
| 2023-04-06 | 30.23 | $36.80 | 373836 |
| 2023-04-05 | 30.52 | $36.44 | 612854 |
| 2023-04-04 | 30.66 | $35.69 | 468786 |
| 2023-04-03 | 30.84 | $36.42 | 425010 |
| 2023-03-31 | 31.19 | $36.49 | 598165 |
| 2023-03-30 | 31.63 | $36.09 | 353807 |
| 2023-03-29 | 32.07 | $36.38 | 524121 |
| 2023-03-28 | 32.61 | $35.90 | 492144 |
| 2023-03-27 | 33.17 | $36.81 | 782089 |
| 2023-03-24 | 33.92 | $35.32 | 741880 |
| 2023-03-23 | 34.02 | $34.98 | 745010 |
| 2023-03-22 | 34.18 | $35.39 | 1.2M |
| 2023-03-21 | 34.49 | $35.16 | 769751 |
| 2023-03-20 | 34.70 | $33.99 | 1.6M |
| 2023-03-17 | 34.69 | $33.12 | 2.1M |
| 2023-03-16 | 33.85 | $33.88 | 991204 |
| 2023-03-15 | 32.98 | $33.09 | 1.2M |
| 2023-03-14 | 31.48 | $33.66 | 1.2M |
| 2023-03-13 | 30.06 | $33.09 | 1.5M |
| 2023-03-10 | 28.57 | $37.53 | 958870 |
| 2023-03-09 | 27.70 | $39.19 | 549955 |
| 2023-03-08 | 27.24 | $40.94 | 685080 |
| 2023-03-07 | 27.15 | $40.85 | 469479 |
| 2023-03-06 | 27.14 | $41.43 | 625403 |
| 2023-03-03 | 27.20 | $42.26 | 562609 |
| 2023-03-02 | 27.30 | $41.74 | 766249 |
| 2023-03-01 | 27.11 | $41.61 | 653160 |
| 2023-02-28 | 27.10 | $41.65 | 776454 |
| 2023-02-27 | 27.11 | $41.61 | 652616 |
| 2023-02-24 | 27.01 | $41.52 | 430038 |
| 2023-02-23 | 26.61 | $41.49 | 624889 |
| 2023-02-22 | 26.41 | $40.97 | 1.2M |
| 2023-02-21 | 25.82 | $39.00 | 1.6M |
| 2023-02-17 | 24.91 | $44.99 | 1.2M |
| 2023-02-16 | 25.22 | $47.25 | 699965 |
| 2023-02-15 | 25.14 | $47.57 | 542809 |
| 2023-02-14 | 25.09 | $47.56 | 426214 |
| 2023-02-13 | 24.89 | $47.54 | 547692 |
| 2023-02-10 | 24.68 | $47.30 | 357231 |
| 2023-02-09 | 24.64 | $46.96 | 304145 |
| 2023-02-08 | 24.39 | $47.57 | 296759 |
| 2023-02-07 | 24.29 | $47.64 | 481091 |
| 2023-02-06 | 24.21 | $47.20 | 405984 |
| 2023-02-03 | 24.04 | $47.87 | 538597 |
| 2023-02-02 | 23.86 | $47.22 | 635276 |
| 2023-02-01 | 23.85 | $47.74 | 690794 |
| 2023-01-31 | 23.49 | $47.65 | 614776 |
| 2023-01-30 | 23.20 | $47.12 | 849123 |
| 2023-01-27 | 22.71 | $47.42 | 576597 |
| 2023-01-26 | 22.22 | $46.35 | 270423 |
| 2023-01-25 | 22.10 | $46.25 | 519687 |
| 2023-01-24 | 21.98 | $46.02 | 218854 |
| 2023-01-23 | 21.97 | $46.09 | 385865 |
| 2023-01-20 | 21.92 | $45.76 | 361351 |
| 2023-01-19 | 22.06 | $44.59 | 486899 |
| 2023-01-18 | 22.51 | $45.02 | 570896 |
| 2023-01-17 | 22.56 | $46.13 | 772010 |
| 2023-01-13 | 21.95 | $46.67 | 511826 |
| 2023-01-12 | 21.33 | $46.44 | 788768 |
| 2023-01-11 | 20.81 | $46.44 | 399767 |
| 2023-01-10 | 20.20 | $46.31 | 513858 |
| 2023-01-09 | 19.73 | $46.26 | 685247 |
| 2023-01-06 | 19.24 | $46.39 | 306103 |
| 2023-01-05 | 18.64 | $46.39 | 346715 |
| 2023-01-04 | 18.16 | $46.64 | 401180 |
| 2023-01-03 | 17.70 | $45.95 | 578400 |
| 2022-12-30 | 17.29 | $45.62 | 491335 |
| 2022-12-29 | 16.73 | $46.08 | 473856 |
| 2022-12-28 | 16.25 | $45.40 | 472131 |
| 2022-12-27 | 15.73 | $46.15 | 412955 |
| 2022-12-23 | 14.99 | $46.00 | 866671 |
| 2022-12-22 | 14.21 | $45.79 | 1.2M |
| 2022-12-21 | 13.48 | $45.37 | 1.8M |
| 2022-12-20 | 12.73 | $43.12 | 762204 |
| 2022-12-19 | 12.14 | $40.30 | 679662 |
| 2022-12-16 | 12.69 | $39.13 | 2.6M |
| 2022-12-15 | 12.94 | $39.41 | 664063 |
| 2022-12-14 | 13.28 | $39.94 | 1.1M |
| 2022-12-13 | 13.86 | $39.96 | 787916 |
| 2022-12-12 | 14.53 | $40.64 | 787180 |
| 2022-12-09 | 14.95 | $39.96 | 642983 |
| 2022-12-08 | 15.69 | $40.13 | 1.1M |
| 2022-12-07 | 16.46 | $39.00 | 864407 |
| 2022-12-06 | 17.15 | $40.62 | 749463 |
| 2022-12-05 | 17.90 | $40.29 | 764674 |
| 2022-12-02 | 18.66 | $42.42 | 922955 |
| 2022-12-01 | 19.24 | $41.46 | 484629 |
| 2022-11-30 | 20.09 | $40.51 | 838564 |
| 2022-11-29 | 20.98 | $39.72 | 416976 |
| 2022-11-28 | 21.73 | $38.99 | 714247 |
| 2022-11-25 | 22.19 | $38.92 | 203025 |
| 2022-11-23 | 22.77 | $39.39 | 258155 |
| 2022-11-22 | 23.45 | $39.53 | 344700 |
| 2022-11-21 | 24.13 | $39.18 | 370899 |
| 2022-11-18 | 24.69 | $37.90 | 442369 |
| 2022-11-17 | 24.93 | $37.16 | 364581 |
| 2022-11-16 | 24.90 | $37.05 | 545849 |
| 2022-11-15 | 24.86 | $36.89 | 464316 |
| 2022-11-14 | 24.82 | $35.88 | 615996 |
| 2022-11-11 | 24.55 | $36.38 | 767764 |
| 2022-11-10 | 24.26 | $34.75 | 750609 |
| 2022-11-09 | 23.63 | $34.33 | 1.5M |
| 2022-11-08 | 22.53 | $32.99 | 5.1M |
| 2022-11-07 | 21.38 | $42.00 | 800380 |
| 2022-11-04 | 21.56 | $41.58 | 571065 |
| 2022-11-03 | 22.15 | $39.37 | 555353 |
| 2022-11-02 | 23.06 | $41.48 | 474715 |
| 2022-11-01 | 23.01 | $42.51 | 395453 |
| 2022-10-31 | 22.26 | $43.08 | 341380 |
| 2022-10-28 | 21.36 | $42.72 | 253846 |
| 2022-10-27 | 20.55 | $41.28 | 256255 |
| 2022-10-26 | 19.90 | $41.24 | 362787 |
| 2022-10-25 | 19.46 | $40.63 | 351294 |
| 2022-10-24 | 19.09 | $40.57 | 442393 |
| 2022-10-21 | 18.87 | $40.26 | 601588 |
| 2022-10-20 | 18.71 | $39.48 | 310498 |
| 2022-10-19 | 18.49 | $40.53 | 233999 |
| 2022-10-18 | 17.76 | $40.87 | 340375 |
| 2022-10-17 | 16.70 | $40.30 | 278552 |
| 2022-10-14 | 15.75 | $39.15 | 408220 |
| 2022-10-13 | 14.75 | $40.24 | 454855 |
| 2022-10-12 | 13.81 | $38.75 | 209023 |
| 2022-10-11 | 13.42 | $39.04 | 402188 |
| 2022-10-10 | 13.01 | $39.07 | 194000 |
| 2022-10-07 | 12.30 | $38.99 | 327966 |
| 2022-10-06 | 11.72 | $39.41 | 190372 |
| 2022-10-05 | 10.93 | $39.72 | 308599 |
| 2022-10-04 | 10.00 | $40.40 | 431118 |
| 2022-10-03 | 9.01 | $37.89 | 372077 |
| 2022-09-30 | 8.81 | $37.29 | 517034 |
| 2022-09-29 | 8.61 | $36.85 | 467988 |
| 2022-09-28 | 8.61 | $38.00 | 650549 |
| 2022-09-27 | 8.61 | $36.58 | 744992 |
| 2022-09-26 | 8.92 | $35.63 | 528105 |
| 2022-09-23 | 8.99 | $36.10 | 358421 |
| 2022-09-22 | 9.18 | $37.37 | 409141 |
| 2022-09-21 | 9.36 | $37.68 | 415103 |
| 2022-09-20 | 9.28 | $37.98 | 433114 |
| 2022-09-19 | 9.20 | $38.70 | 477682 |
| 2022-09-16 | 9.11 | $37.50 | 3.1M |
| 2022-09-15 | 9.52 | $37.28 | 475363 |
| 2022-09-14 | 9.90 | $37.18 | 775324 |
| 2022-09-13 | 10.41 | $37.18 | 641960 |
| 2022-09-12 | 10.60 | $39.01 | 650398 |
| 2022-09-09 | 10.55 | $37.64 | 612198 |
| 2022-09-08 | 10.93 | $37.10 | 687986 |
| 2022-09-07 | 11.40 | $36.70 | 707504 |
| 2022-09-06 | 11.65 | $36.50 | 843282 |
| 2022-09-02 | 11.99 | $38.01 | 628732 |
| 2022-09-01 | 12.33 | $37.68 | 546215 |
| 2022-08-31 | 12.73 | $38.00 | 578535 |
| 2022-08-30 | 13.16 | $37.09 | 300310 |
| 2022-08-29 | 13.35 | $37.24 | 292690 |
| 2022-08-26 | 13.52 | $37.61 | 424212 |
| 2022-08-25 | 13.85 | $39.15 | 266559 |
| 2022-08-24 | 14.49 | $38.89 | 373337 |
| 2022-08-23 | 15.20 | $38.50 | 325535 |
| 2022-08-22 | 15.91 | $39.16 | 318185 |
| 2022-08-19 | 16.54 | $39.80 | 363968 |
| 2022-08-18 | 16.95 | $40.28 | 369566 |
| 2022-08-17 | 17.25 | $40.00 | 287766 |
| 2022-08-16 | 17.60 | $40.54 | 619370 |
| 2022-08-15 | 17.72 | $41.54 | 375050 |
| 2022-08-12 | 17.49 | $42.29 | 477814 |
| 2022-08-11 | 16.71 | $42.64 | 699898 |
| 2022-08-10 | 15.73 | $42.11 | 656406 |
| 2022-08-09 | 15.04 | $40.93 | 1.2M |
| 2022-08-08 | 14.66 | $36.24 | 245895 |
| 2022-08-05 | 14.70 | $36.12 | 303439 |
| 2022-08-04 | 14.59 | $35.95 | 486677 |
| 2022-08-03 | 14.51 | $37.20 | 292977 |
| 2022-08-02 | 14.97 | $36.95 | 260063 |
| 2022-08-01 | 15.45 | $37.48 | 301041 |
| 2022-07-29 | 16.00 | $37.56 | 377115 |
| 2022-07-28 | 16.54 | $36.91 | 390346 |
| 2022-07-27 | 17.05 | $37.03 | 320965 |
| 2022-07-26 | 17.43 | $36.21 | 285162 |
| 2022-07-25 | 17.59 | $36.47 | 333910 |
| 2022-07-22 | 17.75 | $35.58 | 441396 |
| 2022-07-21 | 17.66 | $36.11 | 425529 |
| 2022-07-20 | 17.54 | $36.36 | 448627 |
| 2022-07-19 | 17.67 | $36.25 | 458269 |
| 2022-07-18 | 17.72 | $34.59 | 458934 |
| 2022-07-15 | 17.40 | $34.40 | 587395 |
| 2022-07-14 | 16.57 | $33.83 | 703199 |
| 2022-07-13 | 15.61 | $34.03 | 788801 |
| 2022-07-12 | 14.70 | $36.09 | 545328 |
| 2022-07-11 | 14.43 | $36.17 | 636459 |
| 2022-07-08 | 14.14 | $36.59 | 449282 |
| 2022-07-07 | 14.05 | $37.01 | 350187 |
| 2022-07-06 | 13.91 | $35.97 | 491178 |
| 2022-07-05 | 13.53 | $36.92 | 568211 |
| 2022-07-01 | 13.32 | $37.36 | 465828 |
| 2022-06-30 | 13.34 | $36.57 | 1.1M |
| 2022-06-29 | 13.19 | $36.30 | 816911 |
| 2022-06-28 | 13.15 | $38.03 | 451746 |
| 2022-06-27 | 13.74 | $37.91 | 372582 |
| 2022-06-24 | 13.98 | $37.55 | 1.3M |
| 2022-06-23 | 14.07 | $36.53 | 639882 |
| 2022-06-22 | 13.99 | $37.10 | 490228 |
| 2022-06-21 | 14.05 | $37.11 | 452168 |
| 2022-06-17 | 14.09 | $35.28 | 2.3M |
| 2022-06-16 | 13.49 | $35.13 | 803594 |
| 2022-06-15 | 12.97 | $38.00 | 679193 |
| 2022-06-14 | 13.16 | $37.71 | 392375 |
| 2022-06-13 | 13.13 | $37.01 | 544247 |
| 2022-06-10 | 13.11 | $38.88 | 548593 |
| 2022-06-09 | 13.78 | $40.60 | 403290 |
| 2022-06-08 | 13.71 | $40.52 | 468974 |
| 2022-06-07 | 13.63 | $42.09 | 410662 |
| 2022-06-06 | 13.21 | $41.47 | 491098 |
| 2022-06-03 | 12.96 | $40.09 | 517668 |
| 2022-06-02 | 13.05 | $40.58 | 452918 |
| 2022-06-01 | 13.15 | $40.68 | 501056 |
| 2022-05-31 | 13.26 | $40.26 | 834495 |
| 2022-05-27 | 13.40 | $41.35 | 447161 |
| 2022-05-26 | 13.15 | $40.40 | 515341 |
| 2022-05-25 | 13.03 | $39.83 | 559647 |
| 2022-05-24 | 13.20 | $38.77 | 839745 |
| 2022-05-23 | 13.87 | $38.54 | 674812 |
| 2022-05-20 | 14.38 | $37.61 | 655987 |
| 2022-05-19 | 14.90 | $36.97 | 594699 |
| 2022-05-18 | 15.31 | $36.98 | 687144 |
| 2022-05-17 | 15.95 | $37.31 | 448979 |
| 2022-05-16 | 16.49 | $35.16 | 482395 |
| 2022-05-13 | 16.09 | $34.02 | 456139 |
| 2022-05-12 | 15.18 | $33.67 | 807545 |
| 2022-05-11 | 14.03 | $34.12 | 501282 |
| 2022-05-10 | 13.23 | $35.32 | 586576 |
| 2022-05-09 | 12.55 | $34.84 | 505146 |
| 2022-05-06 | 11.74 | $35.62 | 562663 |
| 2022-05-05 | 11.23 | $37.10 | 802376 |
| 2022-05-04 | 10.90 | $38.06 | 432612 |
| 2022-05-03 | 10.73 | $36.96 | 644950 |
| 2022-05-02 | 10.36 | $37.62 | 430155 |
| 2022-04-29 | 10.11 | $37.72 | 530027 |
| 2022-04-28 | 10.12 | $39.45 | 472179 |
| 2022-04-27 | 10.47 | $38.31 | 461573 |
| 2022-04-26 | 10.66 | $37.84 | 494531 |
| 2022-04-25 | 10.74 | $38.89 | 577205 |
| 2022-04-22 | 10.77 | $38.88 | 320906 |
| 2022-04-21 | 11.14 | $40.16 | 316014 |
| 2022-04-20 | 10.94 | $40.60 | 342685 |
| 2022-04-19 | 10.46 | $40.58 | 380890 |
| 2022-04-18 | 10.25 | $39.11 | 327140 |
| 2022-04-14 | 10.48 | $39.14 | 369440 |
| 2022-04-13 | 10.81 | $38.73 | 411770 |
| 2022-04-12 | 11.34 | $37.84 | 513049 |
| 2022-04-11 | 11.78 | $37.81 | 436427 |
| 2022-04-08 | 12.24 | $37.40 | 441502 |
| 2022-04-07 | 12.13 | $37.04 | 755543 |
| 2022-04-06 | 12.02 | $37.58 | 877137 |
| 2022-04-05 | 12.22 | $38.68 | 548464 |
| 2022-04-04 | 12.80 | $38.78 | 505798 |
| 2022-04-01 | 13.45 | $39.61 | 785670 |
| 2022-03-31 | 13.82 | $39.91 | 844195 |
| 2022-03-30 | 14.53 | $39.38 | 1.0M |
| 2022-03-29 | 15.29 | $40.43 | 855329 |
| 2022-03-28 | 15.54 | $40.77 | 647877 |
| 2022-03-25 | 16.20 | $40.71 | 327592 |
| 2022-03-24 | 16.93 | $40.04 | 301907 |
| 2022-03-23 | 17.80 | $40.27 | 443155 |
| 2022-03-22 | 18.67 | $40.85 | 665318 |
| 2022-03-21 | 19.59 | $39.55 | 567473 |
| 2022-03-18 | 20.38 | $39.75 | 992900 |
| 2022-03-17 | 21.30 | $39.90 | 514423 |
| 2022-03-16 | 22.23 | $40.09 | 750176 |
| 2022-03-15 | 23.21 | $38.20 | 501283 |
| 2022-03-14 | 23.64 | $38.32 | 536387 |
| 2022-03-11 | 24.23 | $38.34 | 455006 |
| 2022-03-10 | 24.93 | $38.52 | 453082 |
| 2022-03-09 | 25.31 | $38.16 | 555610 |
| 2022-03-08 | 25.84 | $37.37 | 717208 |
| 2022-03-07 | 25.80 | $35.24 | 627784 |
| 2022-03-04 | 25.03 | $36.46 | 488426 |
| 2022-03-03 | 24.43 | $38.41 | 509580 |
| 2022-03-02 | 24.22 | $37.55 | 725084 |
| 2022-03-01 | 23.71 | $35.98 | 975302 |
| 2022-02-28 | 23.18 | $37.69 | 664027 |
| 2022-02-25 | 23.05 | $38.21 | 524957 |
| 2022-02-24 | 23.01 | $37.32 | 726466 |
| 2022-02-23 | 22.42 | $36.87 | 553046 |
| 2022-02-22 | 22.12 | $37.42 | 825283 |
| 2022-02-18 | 21.84 | $38.02 | 850825 |
| 2022-02-17 | 21.77 | $42.15 | 348198 |
| 2022-02-16 | 22.43 | $42.97 | 224335 |
| 2022-02-15 | 22.56 | $43.00 | 438717 |
| 2022-02-14 | 22.69 | $42.35 | 523508 |
| 2022-02-11 | 22.84 | $42.59 | 630276 |
| 2022-02-10 | 22.77 | $43.12 | 539149 |
| 2022-02-09 | 22.46 | $43.04 | 408092 |
| 2022-02-08 | 22.38 | $43.08 | 473228 |
| 2022-02-07 | 22.38 | $42.10 | 456815 |
| 2022-02-04 | 22.54 | $42.13 | 445091 |
| 2022-02-03 | 22.82 | $40.79 | 529606 |
| 2022-02-02 | 23.53 | $41.02 | 520427 |
| 2022-02-01 | 24.24 | $41.34 | 514030 |
| 2022-01-31 | 25.08 | $41.14 | 599107 |
| 2022-01-28 | 26.13 | $39.69 | 816053 |
| 2022-01-27 | 27.34 | $39.89 | 526890 |
| 2022-01-26 | 28.38 | $40.64 | 625464 |
| 2022-01-25 | 29.28 | $40.52 | 597172 |
| 2022-01-24 | 30.54 | $40.72 | 960501 |
| 2022-01-21 | 31.96 | $40.34 | 587848 |
| 2022-01-20 | 32.60 | $41.33 | 442620 |
| 2022-01-19 | 32.65 | $41.91 | 435990 |
| 2022-01-18 | 32.16 | $42.49 | 518607 |
| 2022-01-14 | 31.34 | $43.72 | 497637 |
| 2022-01-13 | 30.34 | $42.98 | 411780 |
| 2022-01-12 | 28.96 | $43.01 | 523443 |
| 2022-01-11 | 27.54 | $43.04 | 673127 |
| 2022-01-10 | 26.16 | $42.00 | 583848 |
| 2022-01-07 | 25.00 | $41.21 | 462811 |
| 2022-01-06 | 23.92 | $40.93 | 370524 |
| 2022-01-05 | 22.85 | $40.54 | 712461 |
| 2022-01-04 | 21.72 | $40.51 | 661686 |
| 2022-01-03 | 20.65 | $40.05 | 394321 |
| 2021-12-31 | 19.96 | $38.92 | 216736 |
| 2021-12-30 | 19.45 | $38.95 | 198038 |
| 2021-12-29 | 18.82 | $38.98 | 121997 |
| 2021-12-28 | 18.31 | $38.82 | 207319 |
| 2021-12-27 | 17.62 | $39.17 | 215475 |
| 2021-12-23 | 17.12 | $38.56 | 159469 |
| 2021-12-22 | 16.70 | $38.30 | 274790 |
| 2021-12-21 | 16.35 | $38.19 | 323360 |
| 2021-12-20 | 16.08 | $35.91 | 347719 |
| 2021-12-17 | 16.64 | $36.85 | 1.0M |
| 2021-12-16 | 16.62 | $36.93 | 422809 |
| 2021-12-15 | 16.60 | $37.17 | 299308 |
| 2021-12-14 | 16.70 | $36.57 | 473718 |
| 2021-12-13 | 16.92 | $36.11 | 277350 |
| 2021-12-10 | 17.44 | $36.79 | 411249 |
| 2021-12-09 | 17.84 | $36.33 | 259757 |
| 2021-12-08 | 18.39 | $35.79 | 232916 |
| 2021-12-07 | 18.75 | $35.88 | 477942 |
| 2021-12-06 | 19.13 | $35.57 | 279846 |
| 2021-12-03 | 19.55 | $34.25 | 596827 |
| 2021-12-02 | 20.30 | $35.28 | 280133 |
| 2021-12-01 | 20.94 | $33.99 | 448001 |
| 2021-11-30 | 21.64 | $33.63 | 796382 |
| 2021-11-29 | 22.53 | $33.98 | 345658 |
| 2021-11-26 | 23.69 | $34.65 | 300600 |
| 2021-11-24 | 24.88 | $36.38 | 207638 |
| 2021-11-23 | 24.86 | $36.66 | 259812 |
| 2021-11-22 | 24.67 | $36.68 | 403176 |
| 2021-11-19 | 24.47 | $34.98 | 248642 |
| 2021-11-18 | 24.81 | $35.58 | 510078 |
| 2021-11-17 | 25.11 | $36.58 | 537581 |
| 2021-11-16 | 24.92 | $36.50 | 389871 |
| 2021-11-15 | 24.45 | $37.31 | 354706 |
| 2021-11-12 | 23.27 | $37.27 | 779518 |
| 2021-11-11 | 22.27 | $37.68 | 466822 |
| 2021-11-10 | 21.16 | $36.46 | 502012 |
| 2021-11-09 | 20.46 | $35.05 | 371447 |
| 2021-11-08 | 20.36 | $34.43 | 240525 |
| 2021-11-05 | 20.25 | $34.55 | 381065 |
| 2021-11-04 | 20.21 | $33.69 | 234663 |
| 2021-11-03 | 20.52 | $34.26 | 218606 |
| 2021-11-02 | 20.43 | $33.92 | 177199 |
| 2021-11-01 | 20.59 | $33.55 | 278514 |
| 2021-10-29 | 20.95 | $31.87 | 241729 |
| 2021-10-28 | 21.73 | $32.90 | 227905 |
| 2021-10-27 | 21.99 | $32.51 | 176470 |
| 2021-10-26 | 22.26 | $33.70 | 188960 |
| 2021-10-25 | 21.56 | $34.00 | 153598 |
| 2021-10-22 | 20.98 | $33.86 | 186361 |
| 2021-10-21 | 20.40 | $33.72 | 237000 |
| 2021-10-20 | 19.89 | $33.20 | 257296 |
| 2021-10-19 | 19.55 | $33.18 | 379095 |
| 2021-10-18 | 19.23 | $32.29 | 228607 |
| 2021-10-15 | 19.19 | $31.98 | 282239 |
| 2021-10-14 | 19.03 | $32.23 | 176261 |
| 2021-10-13 | 19.23 | $31.83 | 169398 |
| 2021-10-12 | 19.62 | $31.44 | 141744 |
| 2021-10-11 | 19.66 | $31.35 | 157511 |
| 2021-10-08 | 19.67 | $31.52 | 245049 |
| 2021-10-07 | 19.84 | $31.11 | 226288 |
| 2021-10-06 | 19.79 | $30.71 | 201191 |
| 2021-10-05 | 20.14 | $30.82 | 363014 |
| 2021-10-04 | 20.51 | $30.08 | 221310 |
| 2021-10-01 | 21.07 | $30.10 | 291712 |
| 2021-09-30 | 21.71 | $29.57 | 292309 |
| 2021-09-29 | 22.47 | $29.66 | 227636 |
| 2021-09-28 | 23.56 | $29.22 | 298014 |
| 2021-09-27 | 24.72 | $30.00 | 287247 |
| 2021-09-24 | 25.78 | $29.22 | 352356 |
| 2021-09-23 | 26.90 | $28.72 | 273976 |
| 2021-09-22 | 27.68 | $27.69 | 280574 |
| 2021-09-21 | 28.16 | $27.72 | 824051 |
| 2021-09-20 | 28.42 | $27.36 | 585669 |
| 2021-09-17 | 28.75 | $29.56 | 2.5M |
| 2021-09-16 | 29.86 | $28.84 | 380671 |
| 2021-09-15 | 30.66 | $29.15 | 423452 |
| 2021-09-14 | 31.59 | $29.51 | 341356 |
| 2021-09-13 | 32.86 | $30.34 | 387930 |
| 2021-09-10 | 34.47 | $29.94 | 293908 |
| 2021-09-09 | 36.17 | $30.52 | 341847 |
| 2021-09-08 | 37.87 | $30.71 | 319698 |
| 2021-09-07 | 39.63 | $32.35 | 445524 |
| 2021-09-03 | 40.67 | $32.35 | 430060 |
| 2021-09-02 | 41.84 | $32.28 | 215193 |
| 2021-09-01 | 42.65 | $32.43 | 323552 |
| 2021-08-31 | 43.58 | $31.69 | 343602 |
| 2021-08-30 | 44.27 | $31.81 | 338364 |
| 2021-08-27 | 45.08 | $31.62 | 273315 |
| 2021-08-26 | 45.81 | $31.48 | 198398 |
| 2021-08-25 | 46.49 | $32.21 | 225779 |
| 2021-08-24 | 46.74 | $32.43 | 188604 |
| 2021-08-23 | 46.99 | $32.28 | 266751 |
| 2021-08-20 | 47.22 | $32.51 | 287415 |
| 2021-08-19 | 47.55 | $31.79 | 311472 |
| 2021-08-18 | 47.99 | $32.11 | 223256 |
| 2021-08-17 | 48.18 | $32.17 | 215350 |
| 2021-08-16 | 48.39 | $32.52 | 198627 |
| 2021-08-13 | 48.25 | $33.19 | 150350 |
| 2021-08-12 | 47.76 | $33.31 | 324055 |
| 2021-08-11 | 47.23 | $33.27 | 296691 |
| 2021-08-10 | 46.56 | $33.41 | 261822 |
| 2021-08-09 | 45.80 | $33.23 | 266301 |
| 2021-08-06 | 45.06 | $32.79 | 384615 |
| 2021-08-05 | 44.34 | $31.49 | 376060 |
| 2021-08-04 | 43.67 | $31.52 | 181728 |
| 2021-08-03 | 42.93 | $32.50 | 576335 |
| 2021-08-02 | 42.16 | $31.89 | 247820 |
| 2021-07-30 | 41.09 | $32.09 | 234754 |
| 2021-07-29 | 39.99 | $32.27 | 254613 |
| 2021-07-28 | 38.83 | $32.04 | 309879 |
| 2021-07-27 | 37.65 | $31.78 | 194953 |
| 2021-07-26 | 36.43 | $31.97 | 235129 |
| 2021-07-23 | 35.05 | $31.80 | 240402 |
| 2021-07-22 | 33.64 | $31.00 | 305016 |
| 2021-07-21 | 32.19 | $31.73 | 410897 |
| 2021-07-20 | 30.38 | $30.90 | 630910 |
| 2021-07-19 | 28.53 | $30.09 | 637775 |
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