Is Avangrid, Inc. (AGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avangrid, Inc. (AGR) research center and poll results.
NYSE : AGR
Avangrid, Inc. — Technical Indicators
$36.02 USD
$0.29 (0.81%)
- Volume
- 3.54M
- Average Volume
- 694.72K
- Market Capitalization
- $13.94B
- P/E Ratio
- 17.74
- Dividend Yield
- 4.89%
- Price Target
- $40.00
- Year High
- $37.70
- Year Low
- $29.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.87
- Current Ratio
- $0.65
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.74
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.10
Average
40.86
Maximum
54.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 35.74 | $36.02 | 3.5M |
| 2024-12-24 | 35.74 | $36.02 | 3.5M |
| 2024-12-23 | 35.75 | $36.02 | — |
| 2024-12-20 | 35.75 | $36.02 | 3.6M |
| 2024-12-19 | 35.76 | $35.73 | 1.5M |
| 2024-12-18 | 35.78 | $35.49 | 1.1M |
| 2024-12-17 | 35.81 | $35.63 | 593200 |
| 2024-12-16 | 35.82 | $35.68 | 919400 |
| 2024-12-13 | 35.84 | $35.59 | 857776 |
| 2024-12-12 | 35.85 | $35.56 | 684377 |
| 2024-12-11 | 35.86 | $35.62 | 1.1M |
| 2024-12-10 | 35.87 | $35.54 | 556700 |
| 2024-12-09 | 35.89 | $35.55 | 806644 |
| 2024-12-06 | 35.90 | $35.55 | 580100 |
| 2024-12-05 | 35.91 | $35.58 | 422823 |
| 2024-12-04 | 35.91 | $35.49 | 660941 |
| 2024-12-03 | 35.92 | $35.67 | 494600 |
| 2024-12-02 | 35.91 | $35.71 | 765642 |
| 2024-11-29 | 35.91 | $36.10 | 271741 |
| 2024-11-27 | 35.89 | $36.15 | 440625 |
| 2024-11-26 | 35.87 | $36.17 | 388100 |
| 2024-11-25 | 35.84 | $36.15 | 856703 |
| 2024-11-22 | 35.82 | $36.08 | 498274 |
| 2024-11-21 | 35.81 | $36.23 | 706700 |
| 2024-11-20 | 35.79 | $36.08 | 634200 |
| 2024-11-19 | 35.77 | $35.97 | 334928 |
| 2024-11-18 | 35.76 | $35.97 | 610620 |
| 2024-11-15 | 35.75 | $35.97 | 502746 |
| 2024-11-14 | 35.73 | $35.76 | 467624 |
| 2024-11-13 | 35.72 | $35.84 | 302946 |
| 2024-11-12 | 35.72 | $35.84 | 529245 |
| 2024-11-11 | 35.72 | $35.84 | 578237 |
| 2024-11-08 | 35.71 | $35.90 | 829611 |
| 2024-11-07 | 35.70 | $35.68 | 408900 |
| 2024-11-06 | 35.70 | $35.58 | 568100 |
| 2024-11-05 | 35.71 | $35.69 | 316103 |
| 2024-11-04 | 35.71 | $35.58 | 510968 |
| 2024-11-01 | 35.72 | $35.59 | 724930 |
| 2024-10-31 | 35.73 | $35.71 | 428700 |
| 2024-10-30 | 35.73 | $35.70 | 573924 |
| 2024-10-29 | 35.74 | $35.69 | 643651 |
| 2024-10-28 | 35.74 | $35.79 | 297316 |
| 2024-10-25 | 35.74 | $35.75 | 1.1M |
| 2024-10-24 | 35.74 | $35.78 | 531816 |
| 2024-10-23 | 35.74 | $35.80 | 677600 |
| 2024-10-22 | 35.73 | $35.75 | 627843 |
| 2024-10-21 | 35.74 | $35.67 | 438516 |
| 2024-10-18 | 35.74 | $35.65 | 585400 |
| 2024-10-17 | 35.75 | $35.64 | 2.2M |
| 2024-10-16 | 35.76 | $35.77 | 480449 |
| 2024-10-15 | 35.76 | $35.74 | 546943 |
| 2024-10-14 | 35.76 | $35.72 | 520300 |
| 2024-10-11 | 35.76 | $35.73 | 515700 |
| 2024-10-10 | 35.76 | $35.73 | 614500 |
| 2024-10-09 | 35.76 | $35.73 | 804210 |
| 2024-10-08 | 35.76 | $35.72 | 921100 |
| 2024-10-07 | 35.77 | $35.74 | 750830 |
| 2024-10-04 | 35.76 | $35.76 | 586700 |
| 2024-10-03 | 35.75 | $35.77 | 587200 |
| 2024-10-02 | 35.74 | $35.77 | 899500 |
| 2024-10-01 | 35.73 | $35.73 | 581400 |
| 2024-09-30 | 35.73 | $35.79 | 927000 |
| 2024-09-27 | 35.73 | $35.76 | 1.0M |
| 2024-09-26 | 35.74 | $35.75 | 1.3M |
| 2024-09-25 | 35.75 | $35.76 | 753800 |
| 2024-09-24 | 35.76 | $35.81 | 501635 |
| 2024-09-23 | 35.78 | $35.82 | 354615 |
| 2024-09-20 | 35.78 | $35.76 | 1.1M |
| 2024-09-19 | 35.79 | $35.78 | 468100 |
| 2024-09-18 | 35.80 | $35.73 | 910800 |
| 2024-09-17 | 35.81 | $35.77 | 573238 |
| 2024-09-16 | 35.82 | $35.70 | 624300 |
| 2024-09-13 | 35.82 | $35.88 | 884800 |
| 2024-09-12 | 35.82 | $35.74 | 282400 |
| 2024-09-11 | 35.83 | $35.75 | 533424 |
| 2024-09-10 | 35.83 | $35.77 | 542300 |
| 2024-09-09 | 35.84 | $35.67 | 691100 |
| 2024-09-06 | 35.84 | $35.50 | 1.8M |
| 2024-09-05 | 35.86 | $35.53 | 294905 |
| 2024-09-04 | 35.87 | $35.68 | 402900 |
| 2024-09-03 | 35.88 | $35.66 | 424800 |
| 2024-08-30 | 35.88 | $35.69 | 641107 |
| 2024-08-29 | 35.89 | $35.99 | 362700 |
| 2024-08-28 | 35.89 | $36.00 | 653723 |
| 2024-08-27 | 35.87 | $36.04 | 394727 |
| 2024-08-26 | 35.85 | $36.04 | 435524 |
| 2024-08-23 | 35.82 | $35.98 | 288905 |
| 2024-08-22 | 35.80 | $35.93 | 253200 |
| 2024-08-21 | 35.78 | $35.97 | 410600 |
| 2024-08-20 | 35.75 | $35.91 | 509446 |
| 2024-08-19 | 35.73 | $35.90 | 169300 |
| 2024-08-16 | 35.71 | $35.85 | 348300 |
| 2024-08-15 | 35.70 | $35.83 | 424000 |
| 2024-08-14 | 35.68 | $35.86 | 237710 |
| 2024-08-13 | 35.66 | $35.87 | 250900 |
| 2024-08-12 | 35.64 | $35.80 | 376000 |
| 2024-08-09 | 35.62 | $35.86 | 354811 |
| 2024-08-08 | 35.61 | $35.77 | 281121 |
| 2024-08-07 | 35.59 | $35.80 | 1.4M |
| 2024-08-06 | 35.56 | $35.83 | 435600 |
| 2024-08-05 | 35.54 | $35.65 | 651847 |
| 2024-08-02 | 35.52 | $35.90 | 581500 |
| 2024-08-01 | 35.49 | $35.95 | 502523 |
| 2024-07-31 | 35.46 | $35.67 | 627235 |
| 2024-07-30 | 35.44 | $35.58 | 288700 |
| 2024-07-29 | 35.43 | $35.54 | 470642 |
| 2024-07-26 | 35.43 | $35.50 | 798300 |
| 2024-07-25 | 35.43 | $35.52 | 431400 |
| 2024-07-24 | 35.42 | $35.50 | 981817 |
| 2024-07-23 | 35.40 | $35.51 | 697900 |
| 2024-07-22 | 35.39 | $35.50 | 799204 |
| 2024-07-19 | 35.38 | $35.56 | 1.1M |
| 2024-07-18 | 35.36 | $35.48 | 491523 |
| 2024-07-17 | 35.35 | $35.45 | 1.3M |
| 2024-07-16 | 35.34 | $35.48 | 512306 |
| 2024-07-15 | 35.34 | $35.41 | 883800 |
| 2024-07-12 | 35.34 | $35.52 | 560800 |
| 2024-07-11 | 35.32 | $35.40 | 622500 |
| 2024-07-10 | 35.32 | $35.27 | 662909 |
| 2024-07-09 | 35.33 | $35.33 | 2.6M |
| 2024-07-08 | 35.34 | $35.29 | 1.1M |
| 2024-07-05 | 35.36 | $35.34 | 564400 |
| 2024-07-03 | 35.39 | $35.35 | 253800 |
| 2024-07-02 | 35.41 | $35.29 | 678700 |
| 2024-07-01 | 35.43 | $35.44 | 473116 |
| 2024-06-28 | 35.46 | $35.53 | 653009 |
| 2024-06-27 | 35.48 | $35.40 | 385800 |
| 2024-06-26 | 35.50 | $35.25 | 446725 |
| 2024-06-25 | 35.53 | $35.25 | 383600 |
| 2024-06-24 | 35.57 | $35.25 | 398316 |
| 2024-06-21 | 35.61 | $35.24 | 803300 |
| 2024-06-20 | 35.65 | $35.28 | 342200 |
| 2024-06-18 | 35.68 | $35.19 | 487300 |
| 2024-06-17 | 35.72 | $35.31 | 568600 |
| 2024-06-14 | 35.75 | $35.43 | 414439 |
| 2024-06-13 | 35.86 | $35.35 | 389100 |
| 2024-06-12 | 35.97 | $35.25 | 560700 |
| 2024-06-11 | 36.06 | $35.37 | 542700 |
| 2024-06-10 | 36.16 | $35.48 | 583239 |
| 2024-06-07 | 36.23 | $35.60 | 495902 |
| 2024-06-06 | 36.29 | $35.67 | 437400 |
| 2024-06-05 | 36.32 | $35.90 | 420000 |
| 2024-06-04 | 36.37 | $35.70 | 601100 |
| 2024-06-03 | 36.42 | $35.74 | 479500 |
| 2024-05-31 | 36.47 | $36.01 | 784807 |
| 2024-05-30 | 36.49 | $35.85 | 2.8M |
| 2024-05-29 | 36.53 | $35.80 | 1.1M |
| 2024-05-28 | 36.57 | $35.85 | 1.5M |
| 2024-05-24 | 36.61 | $36.19 | 774844 |
| 2024-05-23 | 36.62 | $36.03 | 1.0M |
| 2024-05-22 | 36.64 | $35.92 | 798715 |
| 2024-05-21 | 36.70 | $35.99 | 1.1M |
| 2024-05-20 | 36.74 | $36.05 | 3.5M |
| 2024-05-17 | 36.79 | $35.84 | 3.4M |
| 2024-05-16 | 36.84 | $37.53 | 685751 |
| 2024-05-15 | 36.78 | $37.55 | 536800 |
| 2024-05-14 | 36.70 | $37.16 | 291000 |
| 2024-05-13 | 36.63 | $37.30 | 588929 |
| 2024-05-10 | 36.56 | $36.85 | 654939 |
| 2024-05-09 | 36.51 | $36.85 | 614013 |
| 2024-05-08 | 36.45 | $36.36 | 452338 |
| 2024-05-07 | 36.43 | $36.78 | 438600 |
| 2024-05-06 | 36.38 | $36.80 | 564300 |
| 2024-05-03 | 36.33 | $36.62 | 592740 |
| 2024-05-02 | 36.31 | $36.55 | 1.2M |
| 2024-05-01 | 36.28 | $36.65 | 755838 |
| 2024-04-30 | 36.24 | $36.53 | 711700 |
| 2024-04-29 | 36.22 | $36.63 | 592997 |
| 2024-04-26 | 36.19 | $36.38 | 571104 |
| 2024-04-25 | 36.19 | $36.55 | 648923 |
| 2024-04-24 | 36.17 | $37.02 | 827903 |
| 2024-04-23 | 36.11 | $36.84 | 1.1M |
| 2024-04-22 | 36.05 | $37.05 | 710080 |
| 2024-04-19 | 35.99 | $36.87 | 1.4M |
| 2024-04-18 | 35.94 | $36.24 | 584618 |
| 2024-04-17 | 35.92 | $36.04 | 903235 |
| 2024-04-16 | 35.91 | $35.71 | 1.1M |
| 2024-04-15 | 35.91 | $35.94 | 1.1M |
| 2024-04-12 | 35.89 | $35.75 | 618208 |
| 2024-04-11 | 35.88 | $35.76 | 592800 |
| 2024-04-10 | 35.87 | $35.91 | 1.1M |
| 2024-04-09 | 35.87 | $35.85 | 1.0M |
| 2024-04-08 | 35.85 | $35.80 | 570245 |
| 2024-04-05 | 35.85 | $36.03 | 435823 |
| 2024-04-04 | 35.86 | $36.03 | 568016 |
| 2024-04-03 | 35.66 | $35.95 | 571714 |
| 2024-04-02 | 35.46 | $36.05 | 697230 |
| 2024-04-01 | 35.25 | $36.02 | 427127 |
| 2024-03-28 | 35.01 | $36.44 | 598500 |
| 2024-03-27 | 34.74 | $36.19 | 1.1M |
| 2024-03-26 | 34.51 | $35.65 | 952323 |
| 2024-03-25 | 34.31 | $35.76 | 945803 |
| 2024-03-22 | 34.06 | $35.81 | 1.0M |
| 2024-03-21 | 33.88 | $35.95 | 963511 |
| 2024-03-20 | 33.67 | $35.85 | 837534 |
| 2024-03-19 | 33.48 | $35.70 | 1.4M |
| 2024-03-18 | 33.26 | $35.68 | 655700 |
| 2024-03-15 | 33.06 | $35.62 | 1.0M |
| 2024-03-14 | 32.84 | $35.53 | 1.5M |
| 2024-03-13 | 32.58 | $35.58 | 1.8M |
| 2024-03-12 | 32.32 | $35.84 | 1.8M |
| 2024-03-11 | 32.07 | $35.51 | 2.0M |
| 2024-03-08 | 31.82 | $35.83 | 2.6M |
| 2024-03-07 | 31.53 | $36.24 | 5.3M |
| 2024-03-06 | 31.24 | $32.08 | 659100 |
| 2024-03-05 | 31.15 | $31.77 | 675400 |
| 2024-03-04 | 31.08 | $32.04 | 1.0M |
| 2024-03-01 | 31.02 | $31.13 | 584900 |
| 2024-02-29 | 31.04 | $31.13 | 639720 |
| 2024-02-28 | 31.00 | $31.43 | 637000 |
| 2024-02-27 | 30.96 | $31.62 | 528609 |
| 2024-02-26 | 30.92 | $30.93 | 679601 |
| 2024-02-23 | 30.89 | $32.08 | 940943 |
| 2024-02-22 | 30.83 | $31.87 | 1.4M |
| 2024-02-21 | 30.73 | $31.97 | 686400 |
| 2024-02-20 | 30.68 | $31.41 | 922638 |
| 2024-02-16 | 30.66 | $31.63 | 1.1M |
| 2024-02-15 | 30.63 | $31.16 | 880223 |
| 2024-02-14 | 30.61 | $30.42 | 833935 |
| 2024-02-13 | 30.65 | $30.23 | 897000 |
| 2024-02-12 | 30.74 | $30.98 | 441136 |
| 2024-02-09 | 30.83 | $30.38 | 480903 |
| 2024-02-08 | 30.94 | $30.02 | 511100 |
| 2024-02-07 | 31.12 | $30.42 | 614400 |
| 2024-02-06 | 31.30 | $30.30 | 700444 |
| 2024-02-05 | 31.49 | $30.35 | 722700 |
| 2024-02-02 | 31.66 | $30.98 | 888614 |
| 2024-02-01 | 31.79 | $31.44 | 939500 |
| 2024-01-31 | 31.90 | $30.38 | 682700 |
| 2024-01-30 | 32.04 | $30.67 | 439500 |
| 2024-01-29 | 32.13 | $30.75 | 483250 |
| 2024-01-26 | 32.23 | $30.44 | 525379 |
| 2024-01-25 | 32.33 | $30.72 | 966644 |
| 2024-01-24 | 32.42 | $29.91 | 1.3M |
| 2024-01-23 | 32.54 | $30.96 | 909500 |
| 2024-01-22 | 32.62 | $31.02 | 714725 |
| 2024-01-19 | 32.67 | $30.99 | 1.2M |
| 2024-01-18 | 32.75 | $30.88 | 907100 |
| 2024-01-17 | 32.82 | $31.27 | 644400 |
| 2024-01-16 | 32.90 | $31.90 | 869414 |
| 2024-01-12 | 33.01 | $32.83 | 421705 |
| 2024-01-11 | 33.03 | $32.63 | 1.0M |
| 2024-01-10 | 32.99 | $33.59 | 589400 |
| 2024-01-09 | 32.91 | $33.94 | 659600 |
| 2024-01-08 | 32.81 | $34.10 | 496500 |
| 2024-01-05 | 32.72 | $33.86 | 686600 |
| 2024-01-04 | 32.65 | $33.47 | 537781 |
| 2024-01-03 | 32.57 | $33.63 | 870809 |
| 2024-01-02 | 32.48 | $33.31 | 1.1M |
| 2023-12-29 | 32.41 | $32.41 | 463571 |
| 2023-12-28 | 32.34 | $32.77 | 539700 |
| 2023-12-27 | 32.26 | $32.40 | 503521 |
| 2023-12-26 | 32.23 | $32.59 | 462100 |
| 2023-12-22 | 32.17 | $32.34 | 419600 |
| 2023-12-21 | 32.12 | $32.42 | 619618 |
| 2023-12-20 | 32.08 | $32.13 | 958400 |
| 2023-12-19 | 32.03 | $32.54 | 836732 |
| 2023-12-18 | 31.96 | $32.35 | 560800 |
| 2023-12-15 | 31.88 | $32.86 | 1.1M |
| 2023-12-14 | 31.82 | $33.99 | 1.5M |
| 2023-12-13 | 31.70 | $33.36 | 1.2M |
| 2023-12-12 | 31.60 | $31.70 | 831700 |
| 2023-12-11 | 31.48 | $31.94 | 856910 |
| 2023-12-08 | 31.41 | $32.07 | 556243 |
| 2023-12-07 | 31.31 | $32.29 | 798100 |
| 2023-12-06 | 31.23 | $32.40 | 1.0M |
| 2023-12-05 | 31.16 | $31.82 | 693352 |
| 2023-12-04 | 31.14 | $31.86 | 971700 |
| 2023-12-01 | 31.15 | $32.01 | 828100 |
| 2023-11-30 | 31.14 | $30.87 | 828000 |
| 2023-11-29 | 31.13 | $31.34 | 999842 |
| 2023-11-28 | 31.05 | $31.62 | 1.3M |
| 2023-11-27 | 30.93 | $31.39 | 1.2M |
| 2023-11-24 | 30.81 | $31.41 | 411200 |
| 2023-11-22 | 30.72 | $31.57 | 4.0M |
| 2023-11-21 | 30.63 | $31.14 | 1.5M |
| 2023-11-20 | 30.58 | $31.12 | 2.1M |
| 2023-11-17 | 30.49 | $30.87 | 2.5M |
| 2023-11-16 | 30.48 | $31.67 | 1.2M |
| 2023-11-15 | 30.43 | $31.54 | 1.2M |
| 2023-11-14 | 30.40 | $31.40 | 1.3M |
| 2023-11-13 | 30.40 | $29.35 | 846100 |
| 2023-11-10 | 30.50 | $30.38 | 836532 |
| 2023-11-09 | 30.53 | $30.21 | 672508 |
| 2023-11-08 | 30.55 | $30.56 | 1.2M |
| 2023-11-07 | 30.61 | $31.05 | 782050 |
| 2023-11-06 | 30.63 | $31.39 | 1.1M |
| 2023-11-03 | 30.57 | $32.05 | 1.1M |
| 2023-11-02 | 30.44 | $31.83 | 1.2M |
| 2023-11-01 | 30.29 | $30.65 | 1.1M |
| 2023-10-31 | 30.20 | $29.87 | 1.0M |
| 2023-10-30 | 30.14 | $29.16 | 1.0M |
| 2023-10-27 | 30.10 | $29.07 | 1.2M |
| 2023-10-26 | 30.15 | $29.60 | 1.6M |
| 2023-10-25 | 30.17 | $29.74 | 1.8M |
| 2023-10-24 | 30.24 | $30.09 | 1.9M |
| 2023-10-23 | 30.32 | $29.36 | 1.5M |
| 2023-10-20 | 30.50 | $30.59 | 1.6M |
| 2023-10-19 | 30.65 | $30.73 | 723800 |
| 2023-10-18 | 30.78 | $30.92 | 810306 |
| 2023-10-17 | 30.94 | $31.42 | 1.4M |
| 2023-10-16 | 31.08 | $31.38 | 1.0M |
| 2023-10-13 | 31.24 | $30.98 | 881421 |
| 2023-10-12 | 31.42 | $30.63 | 1.6M |
| 2023-10-11 | 31.64 | $31.73 | 1.6M |
| 2023-10-10 | 31.78 | $31.38 | 2.1M |
| 2023-10-09 | 31.90 | $30.15 | 1.7M |
| 2023-10-06 | 32.08 | $29.50 | 1.4M |
| 2023-10-05 | 32.31 | $28.76 | 1.1M |
| 2023-10-04 | 32.57 | $28.87 | 972700 |
| 2023-10-03 | 32.80 | $28.73 | 1.4M |
| 2023-10-02 | 33.04 | $28.36 | 1.6M |
| 2023-09-29 | 33.34 | $30.17 | 862568 |
| 2023-09-28 | 33.56 | $29.90 | 990200 |
| 2023-09-27 | 33.82 | $31.17 | 989000 |
| 2023-09-26 | 34.03 | $31.73 | 832900 |
| 2023-09-25 | 34.20 | $32.98 | 565300 |
| 2023-09-22 | 34.29 | $33.43 | 699018 |
| 2023-09-21 | 34.35 | $33.42 | 665823 |
| 2023-09-20 | 34.42 | $34.13 | 1.1M |
| 2023-09-19 | 34.43 | $34.15 | 778922 |
| 2023-09-18 | 34.43 | $34.64 | 610900 |
| 2023-09-15 | 34.43 | $34.65 | 1.4M |
| 2023-09-14 | 34.41 | $34.96 | 615521 |
| 2023-09-13 | 34.38 | $34.46 | 693600 |
| 2023-09-12 | 34.37 | $33.86 | 532000 |
| 2023-09-11 | 34.42 | $33.79 | 682700 |
| 2023-09-08 | 34.51 | $34.01 | 648300 |
| 2023-09-07 | 34.55 | $33.94 | 675238 |
| 2023-09-06 | 34.61 | $33.59 | 673506 |
| 2023-09-05 | 34.68 | $33.51 | 857800 |
| 2023-09-01 | 34.76 | $34.39 | 564639 |
| 2023-08-31 | 34.78 | $34.50 | 657000 |
| 2023-08-30 | 34.82 | $35.12 | 766400 |
| 2023-08-29 | 34.88 | $35.37 | 512825 |
| 2023-08-28 | 34.94 | $35.04 | 448700 |
| 2023-08-25 | 35.04 | $34.92 | 733500 |
| 2023-08-24 | 35.17 | $34.64 | 671200 |
| 2023-08-23 | 35.31 | $34.65 | 846900 |
| 2023-08-22 | 35.50 | $34.40 | 1.2M |
| 2023-08-21 | 35.71 | $34.23 | 600300 |
| 2023-08-18 | 35.91 | $34.47 | 488528 |
| 2023-08-17 | 36.14 | $34.32 | 579300 |
| 2023-08-16 | 36.36 | $34.47 | 633452 |
| 2023-08-15 | 36.53 | $34.18 | 752616 |
| 2023-08-14 | 36.68 | $34.93 | 667200 |
| 2023-08-11 | 36.82 | $35.50 | 1.7M |
| 2023-08-10 | 36.94 | $34.78 | 1.3M |
| 2023-08-09 | 37.13 | $35.16 | 816200 |
| 2023-08-08 | 37.27 | $34.99 | 513048 |
| 2023-08-07 | 37.38 | $35.08 | 659300 |
| 2023-08-04 | 37.45 | $34.90 | 625718 |
| 2023-08-03 | 37.53 | $35.26 | 644700 |
| 2023-08-02 | 37.63 | $36.36 | 628500 |
| 2023-08-01 | 37.71 | $36.56 | 544130 |
| 2023-07-31 | 37.77 | $37.08 | 836400 |
| 2023-07-28 | 37.80 | $37.46 | 707900 |
| 2023-07-27 | 37.80 | $37.44 | 999834 |
| 2023-07-26 | 37.79 | $38.41 | 777300 |
| 2023-07-25 | 37.77 | $38.54 | 1.1M |
| 2023-07-24 | 37.73 | $38.36 | 1.1M |
| 2023-07-21 | 37.67 | $39.10 | 909616 |
| 2023-07-20 | 37.62 | $38.60 | 563623 |
| 2023-07-19 | 37.60 | $37.87 | 488000 |
| 2023-07-18 | 37.60 | $37.22 | 422300 |
| 2023-07-17 | 37.68 | $37.68 | 553200 |
| 2023-07-14 | 37.73 | $38.04 | 610700 |
| 2023-07-13 | 37.73 | $38.39 | 570815 |
| 2023-07-12 | 37.71 | $38.05 | 874837 |
| 2023-07-11 | 37.71 | $37.24 | 575100 |
| 2023-07-10 | 37.76 | $36.44 | 654500 |
| 2023-07-07 | 37.87 | $36.56 | 578900 |
| 2023-07-06 | 37.98 | $37.16 | 567800 |
| 2023-07-05 | 38.04 | $37.96 | 330819 |
| 2023-07-03 | 38.05 | $37.76 | 267245 |
| 2023-06-30 | 38.07 | $37.68 | 454368 |
| 2023-06-29 | 38.05 | $37.46 | 518545 |
| 2023-06-28 | 38.06 | $37.26 | 544700 |
| 2023-06-27 | 38.05 | $38.08 | 649500 |
| 2023-06-26 | 38.01 | $37.71 | 623112 |
| 2023-06-23 | 38.01 | $37.19 | 696800 |
| 2023-06-22 | 38.05 | $38.02 | 808106 |
| 2023-06-21 | 38.07 | $38.27 | 655244 |
| 2023-06-20 | 38.10 | $37.89 | 425710 |
| 2023-06-16 | 38.13 | $38.66 | 893341 |
| 2023-06-15 | 38.13 | $38.73 | 534539 |
| 2023-06-14 | 38.13 | $38.11 | 597200 |
| 2023-06-13 | 38.16 | $38.05 | 625230 |
| 2023-06-12 | 38.25 | $38.00 | 542900 |
| 2023-06-09 | 38.41 | $38.13 | 439843 |
| 2023-06-08 | 38.53 | $38.66 | 395102 |
| 2023-06-07 | 38.65 | $38.88 | 349412 |
| 2023-06-06 | 38.74 | $38.22 | 421630 |
| 2023-06-05 | 38.87 | $38.28 | 509570 |
| 2023-06-02 | 39.01 | $38.11 | 740617 |
| 2023-06-01 | 39.13 | $37.32 | 1.0M |
| 2023-05-31 | 39.28 | $37.53 | 1.0M |
| 2023-05-30 | 39.39 | $37.20 | 973718 |
| 2023-05-26 | 39.56 | $37.19 | 476000 |
| 2023-05-25 | 39.72 | $37.68 | 537426 |
| 2023-05-24 | 39.85 | $38.15 | 525500 |
| 2023-05-23 | 39.92 | $38.42 | 658600 |
| 2023-05-22 | 40.06 | $38.75 | 454300 |
| 2023-05-19 | 40.17 | $38.55 | 471520 |
| 2023-05-18 | 40.28 | $38.63 | 825200 |
| 2023-05-17 | 40.38 | $38.78 | 748501 |
| 2023-05-16 | 40.47 | $38.66 | 690819 |
| 2023-05-15 | 40.55 | $39.95 | 1.2M |
| 2023-05-12 | 40.58 | $41.02 | 330800 |
| 2023-05-11 | 40.52 | $40.65 | 409600 |
| 2023-05-10 | 40.51 | $40.96 | 343445 |
| 2023-05-09 | 40.48 | $40.71 | 501904 |
| 2023-05-08 | 40.49 | $40.76 | 354437 |
| 2023-05-05 | 40.49 | $41.10 | 476700 |
| 2023-05-04 | 40.48 | $40.57 | 504600 |
| 2023-05-03 | 40.49 | $40.39 | 909600 |
| 2023-05-02 | 40.45 | $39.71 | 717500 |
| 2023-05-01 | 40.41 | $40.60 | 494445 |
| 2023-04-28 | 40.38 | $40.26 | 582400 |
| 2023-04-27 | 40.35 | $40.45 | 575100 |
| 2023-04-26 | 40.30 | $39.55 | 1.0M |
| 2023-04-25 | 40.27 | $41.12 | 490700 |
| 2023-04-24 | 40.15 | $40.99 | 454500 |
| 2023-04-21 | 40.04 | $40.82 | 1.3M |
| 2023-04-20 | 39.88 | $40.55 | 737100 |
| 2023-04-19 | 39.74 | $40.59 | 758307 |
| 2023-04-18 | 39.65 | $40.29 | 672500 |
| 2023-04-17 | 39.63 | $40.46 | 588000 |
| 2023-04-14 | 39.58 | $39.87 | 583700 |
| 2023-04-13 | 39.58 | $40.49 | 489915 |
| 2023-04-12 | 39.54 | $40.41 | 465700 |
| 2023-04-11 | 39.48 | $40.80 | 362500 |
| 2023-04-10 | 39.37 | $40.78 | 356700 |
| 2023-04-06 | 39.24 | $40.88 | 419200 |
| 2023-04-05 | 39.13 | $40.70 | 410425 |
| 2023-04-04 | 39.06 | $39.62 | 540605 |
| 2023-04-03 | 39.02 | $38.99 | 634305 |
| 2023-03-31 | 39.04 | $39.88 | 885600 |
| 2023-03-30 | 39.01 | $39.73 | 513900 |
| 2023-03-29 | 38.97 | $39.50 | 385300 |
| 2023-03-28 | 38.90 | $38.93 | 376100 |
| 2023-03-27 | 38.90 | $38.80 | 569116 |
| 2023-03-24 | 38.96 | $38.73 | 493755 |
| 2023-03-23 | 39.04 | $37.53 | 546716 |
| 2023-03-22 | 39.21 | $37.88 | 526700 |
| 2023-03-21 | 39.37 | $38.79 | 768900 |
| 2023-03-20 | 39.45 | $39.82 | 463784 |
| 2023-03-17 | 39.52 | $39.55 | 1.1M |
| 2023-03-16 | 39.57 | $39.78 | 624479 |
| 2023-03-15 | 39.64 | $39.78 | 576000 |
| 2023-03-14 | 39.68 | $39.03 | 580437 |
| 2023-03-13 | 39.77 | $38.76 | 638140 |
| 2023-03-10 | 39.87 | $38.05 | 422500 |
| 2023-03-09 | 39.95 | $38.82 | 384091 |
| 2023-03-08 | 40.03 | $39.32 | 566400 |
| 2023-03-07 | 40.12 | $38.75 | 457900 |
| 2023-03-06 | 40.26 | $39.44 | 470500 |
| 2023-03-03 | 40.37 | $39.30 | 613200 |
| 2023-03-02 | 40.53 | $38.78 | 756100 |
| 2023-03-01 | 40.72 | $38.10 | 826266 |
| 2023-02-28 | 40.93 | $39.03 | 739338 |
| 2023-02-27 | 41.08 | $39.96 | 988012 |
| 2023-02-24 | 41.19 | $40.42 | 943138 |
| 2023-02-23 | 41.28 | $40.86 | 942000 |
| 2023-02-22 | 41.34 | $41.01 | 1.2M |
| 2023-02-21 | 41.42 | $40.36 | 648140 |
| 2023-02-17 | 41.53 | $41.34 | 438832 |
| 2023-02-16 | 41.60 | $40.53 | 414100 |
| 2023-02-15 | 41.69 | $41.12 | 517407 |
| 2023-02-14 | 41.75 | $40.59 | 378530 |
| 2023-02-13 | 41.88 | $40.95 | 345406 |
| 2023-02-10 | 42.00 | $40.59 | 493200 |
| 2023-02-09 | 42.19 | $39.66 | 451800 |
| 2023-02-08 | 42.43 | $40.47 | 706518 |
| 2023-02-07 | 42.60 | $41.19 | 552200 |
| 2023-02-06 | 42.76 | $41.53 | 356000 |
| 2023-02-03 | 42.89 | $41.65 | 517524 |
| 2023-02-02 | 42.96 | $42.38 | 632641 |
| 2023-02-01 | 43.02 | $42.69 | 682200 |
| 2023-01-31 | 43.05 | $42.17 | 532704 |
| 2023-01-30 | 43.09 | $42.10 | 552400 |
| 2023-01-27 | 43.16 | $42.16 | 415944 |
| 2023-01-26 | 43.20 | $42.19 | 545222 |
| 2023-01-25 | 43.26 | $42.03 | 827504 |
| 2023-01-24 | 43.33 | $42.72 | 663600 |
| 2023-01-23 | 43.32 | $42.63 | 847930 |
| 2023-01-20 | 43.34 | $42.57 | 1.4M |
| 2023-01-19 | 43.31 | $42.31 | 798500 |
| 2023-01-18 | 43.30 | $42.34 | 681425 |
| 2023-01-17 | 43.29 | $43.27 | 1.9M |
| 2023-01-13 | 43.26 | $43.40 | 1.2M |
| 2023-01-12 | 43.27 | $44.28 | 456912 |
| 2023-01-11 | 43.24 | $44.54 | 360500 |
| 2023-01-10 | 43.20 | $43.92 | 390901 |
| 2023-01-09 | 43.13 | $44.33 | 464400 |
| 2023-01-06 | 43.04 | $44.19 | 360953 |
| 2023-01-05 | 42.95 | $42.93 | 457337 |
| 2023-01-04 | 42.95 | $43.72 | 362629 |
| 2023-01-03 | 42.91 | $43.14 | 458200 |
| 2022-12-30 | 42.90 | $42.98 | 437925 |
| 2022-12-29 | 42.89 | $43.54 | 468700 |
| 2022-12-28 | 42.85 | $42.98 | 617600 |
| 2022-12-27 | 42.80 | $43.47 | 278347 |
| 2022-12-23 | 42.75 | $43.24 | 272700 |
| 2022-12-22 | 42.71 | $42.62 | 521228 |
| 2022-12-21 | 42.70 | $43.00 | 647349 |
| 2022-12-20 | 42.65 | $42.02 | 342319 |
| 2022-12-19 | 42.62 | $42.10 | 448740 |
| 2022-12-16 | 42.60 | $42.09 | 783900 |
| 2022-12-15 | 42.52 | $42.77 | 444341 |
| 2022-12-14 | 42.42 | $43.53 | 581000 |
| 2022-12-13 | 42.29 | $43.71 | 739400 |
| 2022-12-12 | 42.14 | $43.65 | 482512 |
| 2022-12-09 | 42.01 | $42.64 | 404300 |
| 2022-12-08 | 41.95 | $42.52 | 508200 |
| 2022-12-07 | 41.79 | $42.32 | 389400 |
| 2022-12-06 | 41.65 | $42.89 | 307100 |
| 2022-12-05 | 41.48 | $42.89 | 428600 |
| 2022-12-02 | 41.36 | $42.95 | 428000 |
| 2022-12-01 | 41.24 | $42.84 | 569800 |
| 2022-11-30 | 41.13 | $42.77 | 631400 |
| 2022-11-29 | 41.02 | $41.96 | 412500 |
| 2022-11-28 | 40.96 | $42.41 | 517943 |
| 2022-11-25 | 40.89 | $42.58 | 266800 |
| 2022-11-23 | 40.76 | $42.33 | 467129 |
| 2022-11-22 | 40.64 | $42.01 | 447816 |
| 2022-11-21 | 40.58 | $41.40 | 438611 |
| 2022-11-18 | 40.50 | $41.70 | 730346 |
| 2022-11-17 | 40.39 | $40.47 | 621600 |
| 2022-11-16 | 40.30 | $40.82 | 656803 |
| 2022-11-15 | 40.24 | $40.92 | 276524 |
| 2022-11-14 | 40.22 | $40.75 | 560710 |
| 2022-11-11 | 40.18 | $41.10 | 417300 |
| 2022-11-10 | 40.10 | $41.41 | 469926 |
| 2022-11-09 | 40.00 | $39.35 | 439500 |
| 2022-11-08 | 39.95 | $39.43 | 568226 |
| 2022-11-07 | 39.95 | $39.44 | 1.1M |
| 2022-11-04 | 39.95 | $40.56 | 472232 |
| 2022-11-03 | 39.90 | $40.54 | 405300 |
| 2022-11-02 | 39.92 | $40.69 | 656903 |
| 2022-11-01 | 40.02 | $40.61 | 585500 |
| 2022-10-31 | 40.16 | $40.68 | 838900 |
| 2022-10-28 | 40.26 | $40.91 | 548300 |
| 2022-10-27 | 40.30 | $40.02 | 705900 |
| 2022-10-26 | 40.41 | $39.99 | 1.1M |
| 2022-10-25 | 40.63 | $40.79 | 617500 |
| 2022-10-24 | 40.77 | $39.83 | 703500 |
| 2022-10-21 | 41.00 | $39.43 | 1.5M |
| 2022-10-20 | 41.29 | $38.74 | 624046 |
| 2022-10-19 | 41.69 | $39.67 | 658500 |
| 2022-10-18 | 42.14 | $40.48 | 617338 |
| 2022-10-17 | 42.57 | $40.02 | 570200 |
| 2022-10-14 | 43.09 | $39.45 | 1.5M |
| 2022-10-13 | 43.58 | $39.35 | 504800 |
| 2022-10-12 | 44.07 | $38.29 | 719108 |
| 2022-10-11 | 44.66 | $39.44 | 581403 |
| 2022-10-10 | 45.15 | $39.43 | 533005 |
| 2022-10-07 | 45.69 | $39.64 | 632047 |
| 2022-10-06 | 46.20 | $41.01 | 658234 |
| 2022-10-05 | 46.62 | $42.54 | 550100 |
| 2022-10-04 | 46.96 | $43.52 | 611400 |
| 2022-10-03 | 47.22 | $42.64 | 566100 |
| 2022-09-30 | 47.54 | $41.70 | 1.0M |
| 2022-09-29 | 47.90 | $42.32 | 660249 |
| 2022-09-28 | 48.26 | $44.26 | 946200 |
| 2022-09-27 | 48.55 | $43.68 | 847100 |
| 2022-09-26 | 48.87 | $44.33 | 794304 |
| 2022-09-23 | 49.16 | $45.28 | 1.4M |
| 2022-09-22 | 49.43 | $46.71 | 2.1M |
| 2022-09-21 | 49.60 | $48.61 | 1.0M |
| 2022-09-20 | 49.65 | $49.24 | 519416 |
| 2022-09-19 | 49.70 | $50.26 | 641300 |
| 2022-09-16 | 49.73 | $49.32 | 1.0M |
| 2022-09-15 | 49.83 | $49.23 | 592220 |
| 2022-09-14 | 49.94 | $49.96 | 502000 |
| 2022-09-13 | 50.03 | $49.35 | 574600 |
| 2022-09-12 | 50.12 | $50.29 | 540800 |
| 2022-09-09 | 50.15 | $49.65 | 745206 |
| 2022-09-08 | 50.15 | $49.46 | 920600 |
| 2022-09-07 | 50.18 | $49.46 | 1.4M |
| 2022-09-06 | 50.19 | $48.60 | 854711 |
| 2022-09-02 | 50.22 | $49.08 | 1.1M |
| 2022-09-01 | 50.21 | $48.97 | 1.8M |
| 2022-08-31 | 50.25 | $49.40 | 898900 |
| 2022-08-30 | 50.25 | $50.18 | 902900 |
| 2022-08-29 | 50.18 | $50.03 | 323900 |
| 2022-08-26 | 50.12 | $50.09 | 482200 |
| 2022-08-25 | 50.05 | $50.67 | 584900 |
| 2022-08-24 | 49.95 | $50.09 | 603800 |
| 2022-08-23 | 49.79 | $49.75 | 388102 |
| 2022-08-22 | 49.62 | $50.09 | 403626 |
| 2022-08-19 | 49.40 | $50.95 | 516615 |
| 2022-08-18 | 49.12 | $51.30 | 349434 |
| 2022-08-17 | 48.80 | $51.51 | 399500 |
| 2022-08-16 | 48.47 | $51.63 | 447913 |
| 2022-08-15 | 48.16 | $51.11 | 272513 |
| 2022-08-12 | 47.83 | $50.89 | 359400 |
| 2022-08-11 | 47.56 | $49.80 | 335610 |
| 2022-08-10 | 47.32 | $49.91 | 357728 |
| 2022-08-09 | 47.07 | $49.78 | 405500 |
| 2022-08-08 | 46.85 | $49.18 | 402214 |
| 2022-08-05 | 46.68 | $48.83 | 428325 |
| 2022-08-04 | 46.53 | $49.75 | 501100 |
| 2022-08-03 | 46.35 | $49.50 | 559346 |
| 2022-08-02 | 46.19 | $48.71 | 580100 |
| 2022-08-01 | 46.04 | $48.82 | 444806 |
| 2022-07-29 | 45.99 | $48.73 | 435600 |
| 2022-07-28 | 45.86 | $48.67 | 783329 |
| 2022-07-27 | 45.73 | $46.89 | 1.0M |
| 2022-07-26 | 45.68 | $46.44 | 745633 |
| 2022-07-25 | 45.66 | $45.63 | 684111 |
| 2022-07-22 | 45.68 | $45.34 | 719900 |
| 2022-07-21 | 45.70 | $44.97 | 577908 |
| 2022-07-20 | 45.69 | $44.88 | 534600 |
| 2022-07-19 | 45.66 | $45.34 | 474218 |
| 2022-07-18 | 45.58 | $44.54 | 633900 |
| 2022-07-15 | 45.53 | $45.52 | 971918 |
| 2022-07-14 | 45.43 | $44.97 | 292900 |
| 2022-07-13 | 45.35 | $44.86 | 694800 |
| 2022-07-12 | 45.37 | $45.44 | 642914 |
| 2022-07-11 | 45.43 | $45.71 | 535128 |
| 2022-07-08 | 45.47 | $45.95 | 612500 |
| 2022-07-07 | 45.49 | $46.03 | 533934 |
| 2022-07-06 | 45.57 | $46.35 | 570742 |
| 2022-07-05 | 45.63 | $45.65 | 619105 |
| 2022-07-01 | 45.72 | $47.83 | 587247 |
| 2022-06-30 | 45.70 | $46.12 | 700800 |
| 2022-06-29 | 45.78 | $46.06 | 519791 |
| 2022-06-28 | 45.86 | $46.02 | 489100 |
| 2022-06-27 | 45.97 | $45.94 | 932141 |
| 2022-06-24 | 46.06 | $46.12 | 1.4M |
| 2022-06-23 | 46.18 | $45.75 | 822647 |
| 2022-06-22 | 46.32 | $44.78 | 733600 |
| 2022-06-21 | 46.47 | $44.17 | 732300 |
| 2022-06-17 | 46.64 | $43.71 | 1.7M |
| 2022-06-16 | 46.81 | $43.52 | 934928 |
| 2022-06-15 | 46.96 | $43.67 | 801400 |
| 2022-06-14 | 47.07 | $43.26 | 1.2M |
| 2022-06-13 | 47.15 | $45.26 | 1.5M |
| 2022-06-10 | 47.11 | $46.79 | 1.2M |
| 2022-06-09 | 46.97 | $46.32 | 866800 |
| 2022-06-08 | 46.84 | $46.40 | 419929 |
| 2022-06-07 | 46.73 | $47.59 | 521700 |
| 2022-06-06 | 46.56 | $47.64 | 512700 |
| 2022-06-03 | 46.41 | $47.37 | 546500 |
| 2022-06-02 | 46.25 | $47.59 | 543100 |
| 2022-06-01 | 46.11 | $47.72 | 850901 |
| 2022-05-31 | 45.91 | $47.59 | 600700 |
| 2022-05-27 | 45.72 | $48.12 | 738900 |
| 2022-05-26 | 45.53 | $47.89 | 549500 |
| 2022-05-25 | 45.40 | $48.47 | 740600 |
| 2022-05-24 | 45.25 | $48.61 | 837144 |
| 2022-05-23 | 45.14 | $47.65 | 766100 |
| 2022-05-20 | 45.10 | $47.62 | 917105 |
| 2022-05-19 | 45.10 | $47.07 | 1.1M |
| 2022-05-18 | 45.19 | $46.63 | 1.3M |
| 2022-05-17 | 45.32 | $45.76 | 486600 |
| 2022-05-16 | 45.47 | $44.84 | 461440 |
| 2022-05-13 | 45.65 | $44.53 | 615700 |
| 2022-05-12 | 45.87 | $44.08 | 1.1M |
| 2022-05-11 | 46.09 | $43.61 | 1.4M |
| 2022-05-10 | 46.35 | $44.12 | 768707 |
| 2022-05-09 | 46.57 | $44.28 | 1.1M |
| 2022-05-06 | 46.76 | $44.65 | 866200 |
| 2022-05-05 | 46.90 | $44.23 | 731546 |
| 2022-05-04 | 47.08 | $44.75 | 969814 |
| 2022-05-03 | 47.20 | $43.60 | 781800 |
| 2022-05-02 | 47.37 | $43.83 | 964800 |
| 2022-04-29 | 47.55 | $44.35 | 953035 |
| 2022-04-28 | 47.67 | $45.29 | 1.1M |
| 2022-04-27 | 47.75 | $45.42 | 1.4M |
| 2022-04-26 | 47.81 | $46.42 | 926637 |
| 2022-04-25 | 47.81 | $46.99 | 861703 |
| 2022-04-22 | 47.75 | $47.60 | 1.6M |
| 2022-04-21 | 47.61 | $48.83 | 948300 |
| 2022-04-20 | 47.41 | $49.22 | 686000 |
| 2022-04-19 | 47.20 | $48.66 | 962446 |
| 2022-04-18 | 47.03 | $48.53 | 563049 |
| 2022-04-14 | 46.84 | $48.93 | 950018 |
| 2022-04-13 | 46.64 | $48.49 | 896815 |
| 2022-04-12 | 46.45 | $48.78 | 769538 |
| 2022-04-11 | 46.25 | $48.48 | 1.4M |
| 2022-04-08 | 46.05 | $48.20 | 688416 |
| 2022-04-07 | 45.87 | $47.38 | 863500 |
| 2022-04-06 | 45.73 | $47.80 | 538000 |
| 2022-04-05 | 45.60 | $47.17 | 734200 |
| 2022-04-04 | 45.51 | $47.01 | 533842 |
| 2022-04-01 | 45.44 | $47.49 | 418600 |
| 2022-03-31 | 45.32 | $46.74 | 482600 |
| 2022-03-30 | 45.25 | $46.83 | 363224 |
| 2022-03-29 | 45.12 | $46.64 | 533500 |
| 2022-03-28 | 44.99 | $46.39 | 488700 |
| 2022-03-25 | 44.92 | $45.75 | 592800 |
| 2022-03-24 | 44.88 | $44.91 | 498100 |
| 2022-03-23 | 44.80 | $44.87 | 568211 |
| 2022-03-22 | 44.74 | $45.02 | 542300 |
| 2022-03-21 | 44.66 | $45.23 | 504205 |
| 2022-03-18 | 44.59 | $44.66 | 1.8M |
| 2022-03-17 | 44.56 | $44.98 | 487442 |
| 2022-03-16 | 44.51 | $44.75 | 663217 |
| 2022-03-15 | 44.47 | $44.73 | 478636 |
| 2022-03-14 | 44.44 | $44.35 | 605821 |
| 2022-03-11 | 44.45 | $44.72 | 732006 |
| 2022-03-10 | 44.44 | $44.64 | 979500 |
| 2022-03-09 | 44.50 | $45.18 | 903000 |
| 2022-03-08 | 44.53 | $45.32 | 583500 |
| 2022-03-07 | 44.54 | $45.67 | 802782 |
| 2022-03-04 | 44.53 | $45.03 | 1.5M |
| 2022-03-03 | 44.58 | $45.42 | 518420 |
| 2022-03-02 | 44.64 | $44.09 | 952618 |
| 2022-03-01 | 44.74 | $44.13 | 726100 |
| 2022-02-28 | 44.87 | $44.87 | 593500 |
| 2022-02-25 | 44.93 | $44.93 | 831000 |
| 2022-02-24 | 44.95 | $43.39 | 839900 |
| 2022-02-23 | 45.02 | $43.60 | 1.2M |
| 2022-02-22 | 45.09 | $43.51 | 598601 |
| 2022-02-18 | 45.20 | $43.84 | 520917 |
| 2022-02-17 | 45.31 | $44.14 | 454900 |
| 2022-02-16 | 45.41 | $43.89 | 515529 |
| 2022-02-15 | 45.58 | $43.88 | 309942 |
| 2022-02-14 | 45.75 | $44.12 | 311100 |
| 2022-02-11 | 45.95 | $44.55 | 445918 |
| 2022-02-10 | 46.15 | $44.62 | 386003 |
| 2022-02-09 | 46.33 | $45.80 | 422663 |
| 2022-02-08 | 46.45 | $45.71 | 428900 |
| 2022-02-07 | 46.58 | $45.60 | 430749 |
| 2022-02-04 | 46.81 | $45.50 | 404400 |
| 2022-02-03 | 47.02 | $46.03 | 430706 |
| 2022-02-02 | 47.21 | $46.55 | 560945 |
| 2022-02-01 | 47.36 | $46.21 | 509700 |
| 2022-01-31 | 47.53 | $46.72 | 501700 |
| 2022-01-28 | 47.69 | $45.93 | 505725 |
| 2022-01-27 | 47.91 | $45.32 | 485017 |
| 2022-01-26 | 48.14 | $44.85 | 748000 |
| 2022-01-25 | 48.36 | $45.09 | 423447 |
| 2022-01-24 | 48.53 | $45.55 | 670642 |
| 2022-01-21 | 48.70 | $46.13 | 616924 |
| 2022-01-20 | 48.81 | $46.23 | 713600 |
| 2022-01-19 | 48.89 | $47.27 | 330302 |
| 2022-01-18 | 48.93 | $47.29 | 688500 |
| 2022-01-14 | 48.96 | $48.04 | 491533 |
| 2022-01-13 | 48.98 | $48.54 | 478536 |
| 2022-01-12 | 48.98 | $48.23 | 472100 |
| 2022-01-11 | 48.98 | $48.16 | 484900 |
| 2022-01-10 | 48.98 | $48.36 | 879901 |
| 2022-01-07 | 48.98 | $50.14 | 349500 |
| 2022-01-06 | 48.93 | $49.66 | 396200 |
| 2022-01-05 | 49.00 | $49.93 | 547000 |
| 2022-01-04 | 49.05 | $49.59 | 759239 |
| 2022-01-03 | 49.10 | $49.64 | 397310 |
| 2021-12-31 | 49.14 | $49.88 | 394600 |
| 2021-12-30 | 49.12 | $50.25 | 438300 |
| 2021-12-29 | 49.15 | $49.93 | 634409 |
| 2021-12-28 | 49.18 | $49.35 | 417711 |
| 2021-12-27 | 49.33 | $48.46 | 267100 |
| 2021-12-23 | 49.49 | $48.82 | 522200 |
| 2021-12-22 | 49.66 | $48.36 | 451936 |
| 2021-12-21 | 49.84 | $47.94 | 630900 |
| 2021-12-20 | 50.03 | $48.06 | 688700 |
| 2021-12-17 | 50.18 | $47.91 | 1.6M |
| 2021-12-16 | 50.34 | $48.48 | 947943 |
| 2021-12-15 | 50.48 | $48.45 | 475500 |
| 2021-12-14 | 50.61 | $48.19 | 668200 |
| 2021-12-13 | 50.75 | $48.29 | 1.1M |
| 2021-12-10 | 50.86 | $48.21 | 998916 |
| 2021-12-09 | 50.97 | $49.19 | 1.2M |
| 2021-12-08 | 51.05 | $50.97 | 339533 |
| 2021-12-07 | 51.02 | $51.01 | 482100 |
| 2021-12-06 | 50.98 | $50.69 | 734500 |
| 2021-12-03 | 51.02 | $50.39 | 728034 |
| 2021-12-02 | 51.06 | $49.42 | 1.4M |
| 2021-12-01 | 51.16 | $50.85 | 468800 |
| 2021-11-30 | 51.25 | $50.62 | 430800 |
| 2021-11-29 | 51.35 | $52.28 | 375900 |
| 2021-11-26 | 51.37 | $51.67 | 230749 |
| 2021-11-24 | 51.45 | $52.21 | 493648 |
| 2021-11-23 | 51.47 | $52.01 | 313800 |
| 2021-11-22 | 51.49 | $51.68 | 379200 |
| 2021-11-19 | 51.51 | $51.15 | 503712 |
| 2021-11-18 | 51.57 | $51.05 | 370500 |
| 2021-11-17 | 51.63 | $51.33 | 465268 |
| 2021-11-16 | 51.70 | $50.94 | 406500 |
| 2021-11-15 | 51.73 | $51.03 | 239247 |
| 2021-11-12 | 51.71 | $50.43 | 221700 |
| 2021-11-11 | 51.74 | $50.51 | 300034 |
| 2021-11-10 | 51.86 | $50.84 | 509200 |
| 2021-11-09 | 51.94 | $50.27 | 294102 |
| 2021-11-08 | 52.04 | $50.21 | 336722 |
| 2021-11-05 | 52.12 | $51.45 | 478148 |
| 2021-11-04 | 52.09 | $51.16 | 513220 |
| 2021-11-03 | 52.07 | $51.60 | 731300 |
| 2021-11-02 | 52.02 | $52.62 | 485700 |
| 2021-11-01 | 51.86 | $52.58 | 482505 |
| 2021-10-29 | 51.71 | $52.70 | 375714 |
| 2021-10-28 | 51.51 | $53.30 | 438312 |
| 2021-10-27 | 51.28 | $52.54 | 688748 |
| 2021-10-26 | 51.12 | $52.38 | 593300 |
| 2021-10-25 | 50.93 | $52.11 | 306248 |
| 2021-10-22 | 50.82 | $52.39 | 386000 |
| 2021-10-21 | 50.73 | $52.14 | 383631 |
| 2021-10-20 | 50.67 | $52.81 | 465800 |
| 2021-10-19 | 50.57 | $51.56 | 496321 |
| 2021-10-18 | 50.50 | $50.51 | 728000 |
| 2021-10-15 | 50.48 | $51.02 | 4.1M |
| 2021-10-14 | 50.45 | $53.02 | 910820 |
| 2021-10-13 | 50.36 | $52.46 | 953700 |
| 2021-10-12 | 50.32 | $52.14 | 1.4M |
| 2021-10-11 | 50.30 | $52.00 | 2.2M |
| 2021-10-08 | 50.31 | $50.82 | 666800 |
| 2021-10-07 | 50.38 | $50.70 | 845242 |
| 2021-10-06 | 50.52 | $50.56 | 438000 |
| 2021-10-05 | 50.69 | $49.48 | 354400 |
| 2021-10-04 | 50.87 | $49.55 | 339707 |
| 2021-10-01 | 51.13 | $48.74 | 468815 |
| 2021-09-30 | 51.46 | $48.60 | 328200 |
| 2021-09-29 | 51.79 | $49.37 | 341413 |
| 2021-09-28 | 52.06 | $48.62 | 552730 |
| 2021-09-27 | 52.37 | $49.86 | 501930 |
| 2021-09-24 | 52.59 | $50.70 | 489428 |
| 2021-09-23 | 52.76 | $50.89 | 515800 |
| 2021-09-22 | 52.91 | $50.82 | 581214 |
| 2021-09-21 | 53.06 | $50.17 | 359802 |
| 2021-09-20 | 53.23 | $50.12 | 382436 |
| 2021-09-17 | 53.47 | $50.42 | 1.2M |
| 2021-09-16 | 53.68 | $51.10 | 409000 |
| 2021-09-15 | 53.86 | $51.71 | 351613 |
| 2021-09-14 | 54.03 | $51.86 | 413233 |
| 2021-09-13 | 54.17 | $52.08 | 474900 |
| 2021-09-10 | 54.29 | $52.25 | 434532 |
| 2021-09-09 | 54.38 | $53.44 | 419349 |
| 2021-09-08 | 54.40 | $53.96 | 723321 |
| 2021-09-07 | 54.39 | $53.22 | 584000 |
| 2021-09-03 | 54.41 | $54.68 | 402039 |
| 2021-09-02 | 54.32 | $55.30 | 367700 |
| 2021-09-01 | 54.21 | $55.32 | 455911 |
| 2021-08-31 | 54.07 | $54.65 | 398500 |
| 2021-08-30 | 53.98 | $54.75 | 219029 |
| 2021-08-27 | 53.87 | $54.34 | 246000 |
| 2021-08-26 | 53.76 | $54.05 | 329738 |
| 2021-08-25 | 53.68 | $53.89 | 332200 |
| 2021-08-24 | 53.61 | $53.82 | 415148 |
| 2021-08-23 | 53.56 | $53.71 | 347000 |
| 2021-08-20 | 53.47 | $54.89 | 366700 |
| 2021-08-19 | 53.32 | $54.60 | 308100 |
| 2021-08-18 | 53.16 | $54.74 | 283100 |
| 2021-08-17 | 53.00 | $54.95 | 242221 |
| 2021-08-16 | 52.87 | $54.72 | 255000 |
| 2021-08-13 | 52.74 | $54.44 | 176434 |
| 2021-08-12 | 52.71 | $54.03 | 339900 |
| 2021-08-11 | 52.68 | $53.94 | 270800 |
| 2021-08-10 | 52.64 | $53.75 | 242026 |
| 2021-08-09 | 52.60 | $53.56 | 373600 |
| 2021-08-06 | 52.55 | $52.99 | 264400 |
| 2021-08-05 | 52.53 | $52.98 | 331302 |
| 2021-08-04 | 52.47 | $52.60 | 321433 |
| 2021-08-03 | 52.44 | $52.81 | 384944 |
| 2021-08-02 | 52.38 | $52.50 | 405105 |
| 2021-07-30 | 52.34 | $52.14 | 387932 |
| 2021-07-29 | 52.30 | $52.55 | 261526 |
| 2021-07-28 | 52.25 | $52.50 | 358200 |
| 2021-07-27 | 52.21 | $52.86 | 405800 |
| 2021-07-26 | 52.19 | $51.85 | 370000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.80
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.33
Average
40.86
Maximum
54.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 35.80 | $36.02 | 3.5M |
| 2024-12-24 | 35.78 | $36.02 | 3.5M |
| 2024-12-23 | 35.75 | $36.02 | — |
| 2024-12-20 | 35.73 | $36.02 | 3.6M |
| 2024-12-19 | 35.69 | $35.73 | 1.5M |
| 2024-12-18 | 35.69 | $35.49 | 1.1M |
| 2024-12-17 | 35.71 | $35.63 | 593200 |
| 2024-12-16 | 35.72 | $35.68 | 919400 |
| 2024-12-13 | 35.72 | $35.59 | 857776 |
| 2024-12-12 | 35.74 | $35.56 | 684377 |
| 2024-12-11 | 35.76 | $35.62 | 1.1M |
| 2024-12-10 | 35.77 | $35.54 | 556700 |
| 2024-12-09 | 35.80 | $35.55 | 806644 |
| 2024-12-06 | 35.82 | $35.55 | 580100 |
| 2024-12-05 | 35.85 | $35.58 | 422823 |
| 2024-12-04 | 35.88 | $35.49 | 660941 |
| 2024-12-03 | 35.92 | $35.67 | 494600 |
| 2024-12-02 | 35.95 | $35.71 | 765642 |
| 2024-11-29 | 35.97 | $36.10 | 271741 |
| 2024-11-27 | 35.96 | $36.15 | 440625 |
| 2024-11-26 | 35.94 | $36.17 | 388100 |
| 2024-11-25 | 35.91 | $36.15 | 856703 |
| 2024-11-22 | 35.89 | $36.08 | 498274 |
| 2024-11-21 | 35.87 | $36.23 | 706700 |
| 2024-11-20 | 35.83 | $36.08 | 634200 |
| 2024-11-19 | 35.80 | $35.97 | 334928 |
| 2024-11-18 | 35.79 | $35.97 | 610620 |
| 2024-11-15 | 35.77 | $35.97 | 502746 |
| 2024-11-14 | 35.75 | $35.76 | 467624 |
| 2024-11-13 | 35.74 | $35.84 | 302946 |
| 2024-11-12 | 35.73 | $35.84 | 529245 |
| 2024-11-11 | 35.72 | $35.84 | 578237 |
| 2024-11-08 | 35.71 | $35.90 | 829611 |
| 2024-11-07 | 35.69 | $35.68 | 408900 |
| 2024-11-06 | 35.69 | $35.58 | 568100 |
| 2024-11-05 | 35.70 | $35.69 | 316103 |
| 2024-11-04 | 35.71 | $35.58 | 510968 |
| 2024-11-01 | 35.72 | $35.59 | 724930 |
| 2024-10-31 | 35.73 | $35.71 | 428700 |
| 2024-10-30 | 35.74 | $35.70 | 573924 |
| 2024-10-29 | 35.74 | $35.69 | 643651 |
| 2024-10-28 | 35.74 | $35.79 | 297316 |
| 2024-10-25 | 35.74 | $35.75 | 1.1M |
| 2024-10-24 | 35.74 | $35.78 | 531816 |
| 2024-10-23 | 35.73 | $35.80 | 677600 |
| 2024-10-22 | 35.73 | $35.75 | 627843 |
| 2024-10-21 | 35.73 | $35.67 | 438516 |
| 2024-10-18 | 35.73 | $35.65 | 585400 |
| 2024-10-17 | 35.74 | $35.64 | 2.2M |
| 2024-10-16 | 35.75 | $35.77 | 480449 |
| 2024-10-15 | 35.75 | $35.74 | 546943 |
| 2024-10-14 | 35.75 | $35.72 | 520300 |
| 2024-10-11 | 35.75 | $35.73 | 515700 |
| 2024-10-10 | 35.75 | $35.73 | 614500 |
| 2024-10-09 | 35.76 | $35.73 | 804210 |
| 2024-10-08 | 35.76 | $35.72 | 921100 |
| 2024-10-07 | 35.76 | $35.74 | 750830 |
| 2024-10-04 | 35.77 | $35.76 | 586700 |
| 2024-10-03 | 35.77 | $35.77 | 587200 |
| 2024-10-02 | 35.77 | $35.77 | 899500 |
| 2024-10-01 | 35.77 | $35.73 | 581400 |
| 2024-09-30 | 35.77 | $35.79 | 927000 |
| 2024-09-27 | 35.77 | $35.76 | 1.0M |
| 2024-09-26 | 35.77 | $35.75 | 1.3M |
| 2024-09-25 | 35.77 | $35.76 | 753800 |
| 2024-09-24 | 35.77 | $35.81 | 501635 |
| 2024-09-23 | 35.77 | $35.82 | 354615 |
| 2024-09-20 | 35.76 | $35.76 | 1.1M |
| 2024-09-19 | 35.76 | $35.78 | 468100 |
| 2024-09-18 | 35.76 | $35.73 | 910800 |
| 2024-09-17 | 35.76 | $35.77 | 573238 |
| 2024-09-16 | 35.76 | $35.70 | 624300 |
| 2024-09-13 | 35.77 | $35.88 | 884800 |
| 2024-09-12 | 35.76 | $35.74 | 282400 |
| 2024-09-11 | 35.76 | $35.75 | 533424 |
| 2024-09-10 | 35.76 | $35.77 | 542300 |
| 2024-09-09 | 35.76 | $35.67 | 691100 |
| 2024-09-06 | 35.77 | $35.50 | 1.8M |
| 2024-09-05 | 35.80 | $35.53 | 294905 |
| 2024-09-04 | 35.83 | $35.68 | 402900 |
| 2024-09-03 | 35.84 | $35.66 | 424800 |
| 2024-08-30 | 35.86 | $35.69 | 641107 |
| 2024-08-29 | 35.88 | $35.99 | 362700 |
| 2024-08-28 | 35.87 | $36.00 | 653723 |
| 2024-08-27 | 35.86 | $36.04 | 394727 |
| 2024-08-26 | 35.84 | $36.04 | 435524 |
| 2024-08-23 | 35.82 | $35.98 | 288905 |
| 2024-08-22 | 35.80 | $35.93 | 253200 |
| 2024-08-21 | 35.78 | $35.97 | 410600 |
| 2024-08-20 | 35.76 | $35.91 | 509446 |
| 2024-08-19 | 35.75 | $35.90 | 169300 |
| 2024-08-16 | 35.73 | $35.85 | 348300 |
| 2024-08-15 | 35.72 | $35.83 | 424000 |
| 2024-08-14 | 35.71 | $35.86 | 237710 |
| 2024-08-13 | 35.69 | $35.87 | 250900 |
| 2024-08-12 | 35.68 | $35.80 | 376000 |
| 2024-08-09 | 35.66 | $35.86 | 354811 |
| 2024-08-08 | 35.64 | $35.77 | 281121 |
| 2024-08-07 | 35.63 | $35.80 | 1.4M |
| 2024-08-06 | 35.61 | $35.83 | 435600 |
| 2024-08-05 | 35.59 | $35.65 | 651847 |
| 2024-08-02 | 35.58 | $35.90 | 581500 |
| 2024-08-01 | 35.55 | $35.95 | 502523 |
| 2024-07-31 | 35.50 | $35.67 | 627235 |
| 2024-07-30 | 35.49 | $35.58 | 288700 |
| 2024-07-29 | 35.48 | $35.54 | 470642 |
| 2024-07-26 | 35.47 | $35.50 | 798300 |
| 2024-07-25 | 35.47 | $35.52 | 431400 |
| 2024-07-24 | 35.46 | $35.50 | 981817 |
| 2024-07-23 | 35.46 | $35.51 | 697900 |
| 2024-07-22 | 35.45 | $35.50 | 799204 |
| 2024-07-19 | 35.45 | $35.56 | 1.1M |
| 2024-07-18 | 35.43 | $35.48 | 491523 |
| 2024-07-17 | 35.43 | $35.45 | 1.3M |
| 2024-07-16 | 35.43 | $35.48 | 512306 |
| 2024-07-15 | 35.42 | $35.41 | 883800 |
| 2024-07-12 | 35.42 | $35.52 | 560800 |
| 2024-07-11 | 35.41 | $35.40 | 622500 |
| 2024-07-10 | 35.41 | $35.27 | 662909 |
| 2024-07-09 | 35.43 | $35.33 | 2.6M |
| 2024-07-08 | 35.44 | $35.29 | 1.1M |
| 2024-07-05 | 35.46 | $35.34 | 564400 |
| 2024-07-03 | 35.47 | $35.35 | 253800 |
| 2024-07-02 | 35.48 | $35.29 | 678700 |
| 2024-07-01 | 35.50 | $35.44 | 473116 |
| 2024-06-28 | 35.51 | $35.53 | 653009 |
| 2024-06-27 | 35.50 | $35.40 | 385800 |
| 2024-06-26 | 35.51 | $35.25 | 446725 |
| 2024-06-25 | 35.54 | $35.25 | 383600 |
| 2024-06-24 | 35.57 | $35.25 | 398316 |
| 2024-06-21 | 35.61 | $35.24 | 803300 |
| 2024-06-20 | 35.65 | $35.28 | 342200 |
| 2024-06-18 | 35.68 | $35.19 | 487300 |
| 2024-06-17 | 35.74 | $35.31 | 568600 |
| 2024-06-14 | 35.78 | $35.43 | 414439 |
| 2024-06-13 | 35.82 | $35.35 | 389100 |
| 2024-06-12 | 35.87 | $35.25 | 560700 |
| 2024-06-11 | 35.93 | $35.37 | 542700 |
| 2024-06-10 | 35.99 | $35.48 | 583239 |
| 2024-06-07 | 36.04 | $35.60 | 495902 |
| 2024-06-06 | 36.09 | $35.67 | 437400 |
| 2024-06-05 | 36.14 | $35.90 | 420000 |
| 2024-06-04 | 36.16 | $35.70 | 601100 |
| 2024-06-03 | 36.21 | $35.74 | 479500 |
| 2024-05-31 | 36.26 | $36.01 | 784807 |
| 2024-05-30 | 36.28 | $35.85 | 2.8M |
| 2024-05-29 | 36.33 | $35.80 | 1.1M |
| 2024-05-28 | 36.39 | $35.85 | 1.5M |
| 2024-05-24 | 36.44 | $36.19 | 774844 |
| 2024-05-23 | 36.47 | $36.03 | 1.0M |
| 2024-05-22 | 36.52 | $35.92 | 798715 |
| 2024-05-21 | 36.58 | $35.99 | 1.1M |
| 2024-05-20 | 36.64 | $36.05 | 3.5M |
| 2024-05-17 | 36.70 | $35.84 | 3.4M |
| 2024-05-16 | 36.79 | $37.53 | 685751 |
| 2024-05-15 | 36.72 | $37.55 | 536800 |
| 2024-05-14 | 36.63 | $37.16 | 291000 |
| 2024-05-13 | 36.57 | $37.30 | 588929 |
| 2024-05-10 | 36.50 | $36.85 | 654939 |
| 2024-05-09 | 36.46 | $36.85 | 614013 |
| 2024-05-08 | 36.42 | $36.36 | 452338 |
| 2024-05-07 | 36.42 | $36.78 | 438600 |
| 2024-05-06 | 36.38 | $36.80 | 564300 |
| 2024-05-03 | 36.34 | $36.62 | 592740 |
| 2024-05-02 | 36.31 | $36.55 | 1.2M |
| 2024-05-01 | 36.29 | $36.65 | 755838 |
| 2024-04-30 | 36.25 | $36.53 | 711700 |
| 2024-04-29 | 36.22 | $36.63 | 592997 |
| 2024-04-26 | 36.18 | $36.38 | 571104 |
| 2024-04-25 | 36.15 | $36.55 | 648923 |
| 2024-04-24 | 36.11 | $37.02 | 827903 |
| 2024-04-23 | 36.02 | $36.84 | 1.1M |
| 2024-04-22 | 35.93 | $37.05 | 710080 |
| 2024-04-19 | 35.81 | $36.87 | 1.4M |
| 2024-04-18 | 35.70 | $36.24 | 584618 |
| 2024-04-17 | 35.64 | $36.04 | 903235 |
| 2024-04-16 | 35.60 | $35.71 | 1.1M |
| 2024-04-15 | 35.59 | $35.94 | 1.1M |
| 2024-04-12 | 35.55 | $35.75 | 618208 |
| 2024-04-11 | 35.53 | $35.76 | 592800 |
| 2024-04-10 | 35.51 | $35.91 | 1.1M |
| 2024-04-09 | 35.47 | $35.85 | 1.0M |
| 2024-04-08 | 35.43 | $35.80 | 570245 |
| 2024-04-05 | 35.39 | $36.03 | 435823 |
| 2024-04-04 | 35.32 | $36.03 | 568016 |
| 2024-04-03 | 35.25 | $35.95 | 571714 |
| 2024-04-02 | 35.17 | $36.05 | 697230 |
| 2024-04-01 | 35.08 | $36.02 | 427127 |
| 2024-03-28 | 34.98 | $36.44 | 598500 |
| 2024-03-27 | 34.83 | $36.19 | 1.1M |
| 2024-03-26 | 34.68 | $35.65 | 952323 |
| 2024-03-25 | 34.58 | $35.76 | 945803 |
| 2024-03-22 | 34.46 | $35.81 | 1.0M |
| 2024-03-21 | 34.32 | $35.95 | 963511 |
| 2024-03-20 | 34.14 | $35.85 | 837534 |
| 2024-03-19 | 33.96 | $35.70 | 1.4M |
| 2024-03-18 | 33.78 | $35.68 | 655700 |
| 2024-03-15 | 33.58 | $35.62 | 1.0M |
| 2024-03-14 | 33.37 | $35.53 | 1.5M |
| 2024-03-13 | 33.14 | $35.58 | 1.8M |
| 2024-03-12 | 32.88 | $35.84 | 1.8M |
| 2024-03-11 | 32.57 | $35.51 | 2.0M |
| 2024-03-08 | 32.26 | $35.83 | 2.6M |
| 2024-03-07 | 31.89 | $36.24 | 5.3M |
| 2024-03-06 | 31.43 | $32.08 | 659100 |
| 2024-03-05 | 31.36 | $31.77 | 675400 |
| 2024-03-04 | 31.32 | $32.04 | 1.0M |
| 2024-03-01 | 31.24 | $31.13 | 584900 |
| 2024-02-29 | 31.25 | $31.13 | 639720 |
| 2024-02-28 | 31.27 | $31.43 | 637000 |
| 2024-02-27 | 31.25 | $31.62 | 528609 |
| 2024-02-26 | 31.21 | $30.93 | 679601 |
| 2024-02-23 | 31.24 | $32.08 | 940943 |
| 2024-02-22 | 31.15 | $31.87 | 1.4M |
| 2024-02-21 | 31.08 | $31.97 | 686400 |
| 2024-02-20 | 30.98 | $31.41 | 922638 |
| 2024-02-16 | 30.94 | $31.63 | 1.1M |
| 2024-02-15 | 30.86 | $31.16 | 880223 |
| 2024-02-14 | 30.83 | $30.42 | 833935 |
| 2024-02-13 | 30.87 | $30.23 | 897000 |
| 2024-02-12 | 30.94 | $30.98 | 441136 |
| 2024-02-09 | 30.94 | $30.38 | 480903 |
| 2024-02-08 | 31.00 | $30.02 | 511100 |
| 2024-02-07 | 31.10 | $30.42 | 614400 |
| 2024-02-06 | 31.17 | $30.30 | 700444 |
| 2024-02-05 | 31.26 | $30.35 | 722700 |
| 2024-02-02 | 31.36 | $30.98 | 888614 |
| 2024-02-01 | 31.40 | $31.44 | 939500 |
| 2024-01-31 | 31.40 | $30.38 | 682700 |
| 2024-01-30 | 31.50 | $30.67 | 439500 |
| 2024-01-29 | 31.59 | $30.75 | 483250 |
| 2024-01-26 | 31.68 | $30.44 | 525379 |
| 2024-01-25 | 31.81 | $30.72 | 966644 |
| 2024-01-24 | 31.92 | $29.91 | 1.3M |
| 2024-01-23 | 32.14 | $30.96 | 909500 |
| 2024-01-22 | 32.26 | $31.02 | 714725 |
| 2024-01-19 | 32.39 | $30.99 | 1.2M |
| 2024-01-18 | 32.54 | $30.88 | 907100 |
| 2024-01-17 | 32.71 | $31.27 | 644400 |
| 2024-01-16 | 32.86 | $31.90 | 869414 |
| 2024-01-12 | 32.96 | $32.83 | 421705 |
| 2024-01-11 | 32.98 | $32.63 | 1.0M |
| 2024-01-10 | 33.02 | $33.59 | 589400 |
| 2024-01-09 | 32.95 | $33.94 | 659600 |
| 2024-01-08 | 32.85 | $34.10 | 496500 |
| 2024-01-05 | 32.72 | $33.86 | 686600 |
| 2024-01-04 | 32.60 | $33.47 | 537781 |
| 2024-01-03 | 32.51 | $33.63 | 870809 |
| 2024-01-02 | 32.39 | $33.31 | 1.1M |
| 2023-12-29 | 32.29 | $32.41 | 463571 |
| 2023-12-28 | 32.28 | $32.77 | 539700 |
| 2023-12-27 | 32.23 | $32.40 | 503521 |
| 2023-12-26 | 32.21 | $32.59 | 462100 |
| 2023-12-22 | 32.17 | $32.34 | 419600 |
| 2023-12-21 | 32.15 | $32.42 | 619618 |
| 2023-12-20 | 32.12 | $32.13 | 958400 |
| 2023-12-19 | 32.12 | $32.54 | 836732 |
| 2023-12-18 | 32.08 | $32.35 | 560800 |
| 2023-12-15 | 32.05 | $32.86 | 1.1M |
| 2023-12-14 | 31.97 | $33.99 | 1.5M |
| 2023-12-13 | 31.75 | $33.36 | 1.2M |
| 2023-12-12 | 31.59 | $31.70 | 831700 |
| 2023-12-11 | 31.57 | $31.94 | 856910 |
| 2023-12-08 | 31.53 | $32.07 | 556243 |
| 2023-12-07 | 31.48 | $32.29 | 798100 |
| 2023-12-06 | 31.39 | $32.40 | 1.0M |
| 2023-12-05 | 31.29 | $31.82 | 693352 |
| 2023-12-04 | 31.23 | $31.86 | 971700 |
| 2023-12-01 | 31.16 | $32.01 | 828100 |
| 2023-11-30 | 31.08 | $30.87 | 828000 |
| 2023-11-29 | 31.10 | $31.34 | 999842 |
| 2023-11-28 | 31.07 | $31.62 | 1.3M |
| 2023-11-27 | 31.01 | $31.39 | 1.2M |
| 2023-11-24 | 30.97 | $31.41 | 411200 |
| 2023-11-22 | 30.93 | $31.57 | 4.0M |
| 2023-11-21 | 30.86 | $31.14 | 1.5M |
| 2023-11-20 | 30.83 | $31.12 | 2.1M |
| 2023-11-17 | 30.80 | $30.87 | 2.5M |
| 2023-11-16 | 30.79 | $31.67 | 1.2M |
| 2023-11-15 | 30.70 | $31.54 | 1.2M |
| 2023-11-14 | 30.61 | $31.40 | 1.3M |
| 2023-11-13 | 30.53 | $29.35 | 846100 |
| 2023-11-10 | 30.65 | $30.38 | 836532 |
| 2023-11-09 | 30.68 | $30.21 | 672508 |
| 2023-11-08 | 30.73 | $30.56 | 1.2M |
| 2023-11-07 | 30.75 | $31.05 | 782050 |
| 2023-11-06 | 30.72 | $31.39 | 1.1M |
| 2023-11-03 | 30.65 | $32.05 | 1.1M |
| 2023-11-02 | 30.50 | $31.83 | 1.2M |
| 2023-11-01 | 30.36 | $30.65 | 1.1M |
| 2023-10-31 | 30.33 | $29.87 | 1.0M |
| 2023-10-30 | 30.38 | $29.16 | 1.0M |
| 2023-10-27 | 30.50 | $29.07 | 1.2M |
| 2023-10-26 | 30.66 | $29.60 | 1.6M |
| 2023-10-25 | 30.77 | $29.74 | 1.8M |
| 2023-10-24 | 30.87 | $30.09 | 1.9M |
| 2023-10-23 | 30.96 | $29.36 | 1.5M |
| 2023-10-20 | 31.13 | $30.59 | 1.6M |
| 2023-10-19 | 31.18 | $30.73 | 723800 |
| 2023-10-18 | 31.23 | $30.92 | 810306 |
| 2023-10-17 | 31.26 | $31.42 | 1.4M |
| 2023-10-16 | 31.25 | $31.38 | 1.0M |
| 2023-10-13 | 31.23 | $30.98 | 881421 |
| 2023-10-12 | 31.26 | $30.63 | 1.6M |
| 2023-10-11 | 31.32 | $31.73 | 1.6M |
| 2023-10-10 | 31.28 | $31.38 | 2.1M |
| 2023-10-09 | 31.27 | $30.15 | 1.7M |
| 2023-10-06 | 31.39 | $29.50 | 1.4M |
| 2023-10-05 | 31.59 | $28.76 | 1.1M |
| 2023-10-04 | 31.89 | $28.87 | 972700 |
| 2023-10-03 | 32.20 | $28.73 | 1.4M |
| 2023-10-02 | 32.57 | $28.36 | 1.6M |
| 2023-09-29 | 33.01 | $30.17 | 862568 |
| 2023-09-28 | 33.31 | $29.90 | 990200 |
| 2023-09-27 | 33.67 | $31.17 | 989000 |
| 2023-09-26 | 33.93 | $31.73 | 832900 |
| 2023-09-25 | 34.16 | $32.98 | 565300 |
| 2023-09-22 | 34.29 | $33.43 | 699018 |
| 2023-09-21 | 34.38 | $33.42 | 665823 |
| 2023-09-20 | 34.48 | $34.13 | 1.1M |
| 2023-09-19 | 34.52 | $34.15 | 778922 |
| 2023-09-18 | 34.56 | $34.64 | 610900 |
| 2023-09-15 | 34.55 | $34.65 | 1.4M |
| 2023-09-14 | 34.54 | $34.96 | 615521 |
| 2023-09-13 | 34.49 | $34.46 | 693600 |
| 2023-09-12 | 34.49 | $33.86 | 532000 |
| 2023-09-11 | 34.56 | $33.79 | 682700 |
| 2023-09-08 | 34.64 | $34.01 | 648300 |
| 2023-09-07 | 34.71 | $33.94 | 675238 |
| 2023-09-06 | 34.79 | $33.59 | 673506 |
| 2023-09-05 | 34.92 | $33.51 | 857800 |
| 2023-09-01 | 35.06 | $34.39 | 564639 |
| 2023-08-31 | 35.13 | $34.50 | 657000 |
| 2023-08-30 | 35.20 | $35.12 | 766400 |
| 2023-08-29 | 35.21 | $35.37 | 512825 |
| 2023-08-28 | 35.19 | $35.04 | 448700 |
| 2023-08-25 | 35.21 | $34.92 | 733500 |
| 2023-08-24 | 35.24 | $34.64 | 671200 |
| 2023-08-23 | 35.30 | $34.65 | 846900 |
| 2023-08-22 | 35.37 | $34.40 | 1.2M |
| 2023-08-21 | 35.47 | $34.23 | 600300 |
| 2023-08-18 | 35.60 | $34.47 | 488528 |
| 2023-08-17 | 35.72 | $34.32 | 579300 |
| 2023-08-16 | 35.87 | $34.47 | 633452 |
| 2023-08-15 | 36.02 | $34.18 | 752616 |
| 2023-08-14 | 36.21 | $34.93 | 667200 |
| 2023-08-11 | 36.35 | $35.50 | 1.7M |
| 2023-08-10 | 36.44 | $34.78 | 1.3M |
| 2023-08-09 | 36.61 | $35.16 | 816200 |
| 2023-08-08 | 36.76 | $34.99 | 513048 |
| 2023-08-07 | 36.95 | $35.08 | 659300 |
| 2023-08-04 | 37.15 | $34.90 | 625718 |
| 2023-08-03 | 37.38 | $35.26 | 644700 |
| 2023-08-02 | 37.61 | $36.36 | 628500 |
| 2023-08-01 | 37.74 | $36.56 | 544130 |
| 2023-07-31 | 37.86 | $37.08 | 836400 |
| 2023-07-28 | 37.94 | $37.46 | 707900 |
| 2023-07-27 | 38.00 | $37.44 | 999834 |
| 2023-07-26 | 38.05 | $38.41 | 777300 |
| 2023-07-25 | 38.02 | $38.54 | 1.1M |
| 2023-07-24 | 37.96 | $38.36 | 1.1M |
| 2023-07-21 | 37.92 | $39.10 | 909616 |
| 2023-07-20 | 37.80 | $38.60 | 563623 |
| 2023-07-19 | 37.71 | $37.87 | 488000 |
| 2023-07-18 | 37.69 | $37.22 | 422300 |
| 2023-07-17 | 37.74 | $37.68 | 553200 |
| 2023-07-14 | 37.75 | $38.04 | 610700 |
| 2023-07-13 | 37.72 | $38.39 | 570815 |
| 2023-07-12 | 37.65 | $38.05 | 874837 |
| 2023-07-11 | 37.61 | $37.24 | 575100 |
| 2023-07-10 | 37.65 | $36.44 | 654500 |
| 2023-07-07 | 37.77 | $36.56 | 578900 |
| 2023-07-06 | 37.90 | $37.16 | 567800 |
| 2023-07-05 | 37.98 | $37.96 | 330819 |
| 2023-07-03 | 37.98 | $37.76 | 267245 |
| 2023-06-30 | 38.00 | $37.68 | 454368 |
| 2023-06-29 | 38.04 | $37.46 | 518545 |
| 2023-06-28 | 38.10 | $37.26 | 544700 |
| 2023-06-27 | 38.19 | $38.08 | 649500 |
| 2023-06-26 | 38.20 | $37.71 | 623112 |
| 2023-06-23 | 38.25 | $37.19 | 696800 |
| 2023-06-22 | 38.36 | $38.02 | 808106 |
| 2023-06-21 | 38.40 | $38.27 | 655244 |
| 2023-06-20 | 38.41 | $37.89 | 425710 |
| 2023-06-16 | 38.47 | $38.66 | 893341 |
| 2023-06-15 | 38.45 | $38.73 | 534539 |
| 2023-06-14 | 38.42 | $38.11 | 597200 |
| 2023-06-13 | 38.45 | $38.05 | 625230 |
| 2023-06-12 | 38.49 | $38.00 | 542900 |
| 2023-06-09 | 38.54 | $38.13 | 439843 |
| 2023-06-08 | 38.59 | $38.66 | 395102 |
| 2023-06-07 | 38.58 | $38.88 | 349412 |
| 2023-06-06 | 38.55 | $38.22 | 421630 |
| 2023-06-05 | 38.58 | $38.28 | 509570 |
| 2023-06-02 | 38.61 | $38.11 | 740617 |
| 2023-06-01 | 38.67 | $37.32 | 1.0M |
| 2023-05-31 | 38.81 | $37.53 | 1.0M |
| 2023-05-30 | 38.94 | $37.20 | 973718 |
| 2023-05-26 | 39.13 | $37.19 | 476000 |
| 2023-05-25 | 39.33 | $37.68 | 537426 |
| 2023-05-24 | 39.50 | $38.15 | 525500 |
| 2023-05-23 | 39.65 | $38.42 | 658600 |
| 2023-05-22 | 39.78 | $38.75 | 454300 |
| 2023-05-19 | 39.88 | $38.55 | 471520 |
| 2023-05-18 | 40.02 | $38.63 | 825200 |
| 2023-05-17 | 40.17 | $38.78 | 748501 |
| 2023-05-16 | 40.32 | $38.66 | 690819 |
| 2023-05-15 | 40.49 | $39.95 | 1.2M |
| 2023-05-12 | 40.55 | $41.02 | 330800 |
| 2023-05-11 | 40.50 | $40.65 | 409600 |
| 2023-05-10 | 40.48 | $40.96 | 343445 |
| 2023-05-09 | 40.43 | $40.71 | 501904 |
| 2023-05-08 | 40.40 | $40.76 | 354437 |
| 2023-05-05 | 40.36 | $41.10 | 476700 |
| 2023-05-04 | 40.29 | $40.57 | 504600 |
| 2023-05-03 | 40.26 | $40.39 | 909600 |
| 2023-05-02 | 40.24 | $39.71 | 717500 |
| 2023-05-01 | 40.30 | $40.60 | 494445 |
| 2023-04-28 | 40.27 | $40.26 | 582400 |
| 2023-04-27 | 40.27 | $40.45 | 575100 |
| 2023-04-26 | 40.25 | $39.55 | 1.0M |
| 2023-04-25 | 40.32 | $41.12 | 490700 |
| 2023-04-24 | 40.24 | $40.99 | 454500 |
| 2023-04-21 | 40.16 | $40.82 | 1.3M |
| 2023-04-20 | 40.09 | $40.55 | 737100 |
| 2023-04-19 | 40.04 | $40.59 | 758307 |
| 2023-04-18 | 39.98 | $40.29 | 672500 |
| 2023-04-17 | 39.95 | $40.46 | 588000 |
| 2023-04-14 | 39.90 | $39.87 | 583700 |
| 2023-04-13 | 39.90 | $40.49 | 489915 |
| 2023-04-12 | 39.84 | $40.41 | 465700 |
| 2023-04-11 | 39.78 | $40.80 | 362500 |
| 2023-04-10 | 39.67 | $40.78 | 356700 |
| 2023-04-06 | 39.56 | $40.88 | 419200 |
| 2023-04-05 | 39.42 | $40.70 | 410425 |
| 2023-04-04 | 39.28 | $39.62 | 540605 |
| 2023-04-03 | 39.24 | $38.99 | 634305 |
| 2023-03-31 | 39.27 | $39.88 | 885600 |
| 2023-03-30 | 39.21 | $39.73 | 513900 |
| 2023-03-29 | 39.15 | $39.50 | 385300 |
| 2023-03-28 | 39.12 | $38.93 | 376100 |
| 2023-03-27 | 39.14 | $38.80 | 569116 |
| 2023-03-24 | 39.17 | $38.73 | 493755 |
| 2023-03-23 | 39.22 | $37.53 | 546716 |
| 2023-03-22 | 39.39 | $37.88 | 526700 |
| 2023-03-21 | 39.55 | $38.79 | 768900 |
| 2023-03-20 | 39.63 | $39.82 | 463784 |
| 2023-03-17 | 39.61 | $39.55 | 1.1M |
| 2023-03-16 | 39.62 | $39.78 | 624479 |
| 2023-03-15 | 39.60 | $39.78 | 576000 |
| 2023-03-14 | 39.59 | $39.03 | 580437 |
| 2023-03-13 | 39.64 | $38.76 | 638140 |
| 2023-03-10 | 39.74 | $38.05 | 422500 |
| 2023-03-09 | 39.92 | $38.82 | 384091 |
| 2023-03-08 | 40.03 | $39.32 | 566400 |
| 2023-03-07 | 40.11 | $38.75 | 457900 |
| 2023-03-06 | 40.25 | $39.44 | 470500 |
| 2023-03-03 | 40.33 | $39.30 | 613200 |
| 2023-03-02 | 40.44 | $38.78 | 756100 |
| 2023-03-01 | 40.62 | $38.10 | 826266 |
| 2023-02-28 | 40.88 | $39.03 | 739338 |
| 2023-02-27 | 41.08 | $39.96 | 988012 |
| 2023-02-24 | 41.19 | $40.42 | 943138 |
| 2023-02-23 | 41.28 | $40.86 | 942000 |
| 2023-02-22 | 41.32 | $41.01 | 1.2M |
| 2023-02-21 | 41.35 | $40.36 | 648140 |
| 2023-02-17 | 41.46 | $41.34 | 438832 |
| 2023-02-16 | 41.47 | $40.53 | 414100 |
| 2023-02-15 | 41.57 | $41.12 | 517407 |
| 2023-02-14 | 41.62 | $40.59 | 378530 |
| 2023-02-13 | 41.72 | $40.95 | 345406 |
| 2023-02-10 | 41.80 | $40.59 | 493200 |
| 2023-02-09 | 41.93 | $39.66 | 451800 |
| 2023-02-08 | 42.17 | $40.47 | 706518 |
| 2023-02-07 | 42.35 | $41.19 | 552200 |
| 2023-02-06 | 42.47 | $41.53 | 356000 |
| 2023-02-03 | 42.57 | $41.65 | 517524 |
| 2023-02-02 | 42.67 | $42.38 | 632641 |
| 2023-02-01 | 42.70 | $42.69 | 682200 |
| 2023-01-31 | 42.70 | $42.17 | 532704 |
| 2023-01-30 | 42.76 | $42.10 | 552400 |
| 2023-01-27 | 42.83 | $42.16 | 415944 |
| 2023-01-26 | 42.90 | $42.19 | 545222 |
| 2023-01-25 | 42.97 | $42.03 | 827504 |
| 2023-01-24 | 43.07 | $42.72 | 663600 |
| 2023-01-23 | 43.11 | $42.63 | 847930 |
| 2023-01-20 | 43.16 | $42.57 | 1.4M |
| 2023-01-19 | 43.22 | $42.31 | 798500 |
| 2023-01-18 | 43.31 | $42.34 | 681425 |
| 2023-01-17 | 43.42 | $43.27 | 1.9M |
| 2023-01-13 | 43.43 | $43.40 | 1.2M |
| 2023-01-12 | 43.44 | $44.28 | 456912 |
| 2023-01-11 | 43.35 | $44.54 | 360500 |
| 2023-01-10 | 43.22 | $43.92 | 390901 |
| 2023-01-09 | 43.15 | $44.33 | 464400 |
| 2023-01-06 | 43.02 | $44.19 | 360953 |
| 2023-01-05 | 42.90 | $42.93 | 457337 |
| 2023-01-04 | 42.90 | $43.72 | 362629 |
| 2023-01-03 | 42.81 | $43.14 | 458200 |
| 2022-12-30 | 42.78 | $42.98 | 437925 |
| 2022-12-29 | 42.75 | $43.54 | 468700 |
| 2022-12-28 | 42.67 | $42.98 | 617600 |
| 2022-12-27 | 42.64 | $43.47 | 278347 |
| 2022-12-23 | 42.55 | $43.24 | 272700 |
| 2022-12-22 | 42.48 | $42.62 | 521228 |
| 2022-12-21 | 42.46 | $43.00 | 647349 |
| 2022-12-20 | 42.41 | $42.02 | 342319 |
| 2022-12-19 | 42.45 | $42.10 | 448740 |
| 2022-12-16 | 42.48 | $42.09 | 783900 |
| 2022-12-15 | 42.53 | $42.77 | 444341 |
| 2022-12-14 | 42.50 | $43.53 | 581000 |
| 2022-12-13 | 42.39 | $43.71 | 739400 |
| 2022-12-12 | 42.25 | $43.65 | 482512 |
| 2022-12-09 | 42.11 | $42.64 | 404300 |
| 2022-12-08 | 42.05 | $42.52 | 508200 |
| 2022-12-07 | 42.00 | $42.32 | 389400 |
| 2022-12-06 | 41.97 | $42.89 | 307100 |
| 2022-12-05 | 41.87 | $42.89 | 428600 |
| 2022-12-02 | 41.76 | $42.95 | 428000 |
| 2022-12-01 | 41.64 | $42.84 | 569800 |
| 2022-11-30 | 41.51 | $42.77 | 631400 |
| 2022-11-29 | 41.38 | $41.96 | 412500 |
| 2022-11-28 | 41.31 | $42.41 | 517943 |
| 2022-11-25 | 41.20 | $42.58 | 266800 |
| 2022-11-23 | 41.05 | $42.33 | 467129 |
| 2022-11-22 | 40.92 | $42.01 | 447816 |
| 2022-11-21 | 40.81 | $41.40 | 438611 |
| 2022-11-18 | 40.74 | $41.70 | 730346 |
| 2022-11-17 | 40.64 | $40.47 | 621600 |
| 2022-11-16 | 40.66 | $40.82 | 656803 |
| 2022-11-15 | 40.64 | $40.92 | 276524 |
| 2022-11-14 | 40.61 | $40.75 | 560710 |
| 2022-11-11 | 40.60 | $41.10 | 417300 |
| 2022-11-10 | 40.55 | $41.41 | 469926 |
| 2022-11-09 | 40.46 | $39.35 | 439500 |
| 2022-11-08 | 40.57 | $39.43 | 568226 |
| 2022-11-07 | 40.69 | $39.44 | 1.1M |
| 2022-11-04 | 40.82 | $40.56 | 472232 |
| 2022-11-03 | 40.85 | $40.54 | 405300 |
| 2022-11-02 | 40.88 | $40.69 | 656903 |
| 2022-11-01 | 40.91 | $40.61 | 585500 |
| 2022-10-31 | 40.94 | $40.68 | 838900 |
| 2022-10-28 | 40.96 | $40.91 | 548300 |
| 2022-10-27 | 40.97 | $40.02 | 705900 |
| 2022-10-26 | 41.07 | $39.99 | 1.1M |
| 2022-10-25 | 41.18 | $40.79 | 617500 |
| 2022-10-24 | 41.22 | $39.83 | 703500 |
| 2022-10-21 | 41.37 | $39.43 | 1.5M |
| 2022-10-20 | 41.57 | $38.74 | 624046 |
| 2022-10-19 | 41.87 | $39.67 | 658500 |
| 2022-10-18 | 42.10 | $40.48 | 617338 |
| 2022-10-17 | 42.28 | $40.02 | 570200 |
| 2022-10-14 | 42.51 | $39.45 | 1.5M |
| 2022-10-13 | 42.84 | $39.35 | 504800 |
| 2022-10-12 | 43.20 | $38.29 | 719108 |
| 2022-10-11 | 43.72 | $39.44 | 581403 |
| 2022-10-10 | 44.17 | $39.43 | 533005 |
| 2022-10-07 | 44.67 | $39.64 | 632047 |
| 2022-10-06 | 45.20 | $41.01 | 658234 |
| 2022-10-05 | 45.64 | $42.54 | 550100 |
| 2022-10-04 | 45.97 | $43.52 | 611400 |
| 2022-10-03 | 46.22 | $42.64 | 566100 |
| 2022-09-30 | 46.60 | $41.70 | 1.0M |
| 2022-09-29 | 47.12 | $42.32 | 660249 |
| 2022-09-28 | 47.62 | $44.26 | 946200 |
| 2022-09-27 | 47.97 | $43.68 | 847100 |
| 2022-09-26 | 48.43 | $44.33 | 794304 |
| 2022-09-23 | 48.86 | $45.28 | 1.4M |
| 2022-09-22 | 49.23 | $46.71 | 2.1M |
| 2022-09-21 | 49.50 | $48.61 | 1.0M |
| 2022-09-20 | 49.59 | $49.24 | 519416 |
| 2022-09-19 | 49.63 | $50.26 | 641300 |
| 2022-09-16 | 49.57 | $49.32 | 1.0M |
| 2022-09-15 | 49.59 | $49.23 | 592220 |
| 2022-09-14 | 49.63 | $49.96 | 502000 |
| 2022-09-13 | 49.59 | $49.35 | 574600 |
| 2022-09-12 | 49.62 | $50.29 | 540800 |
| 2022-09-09 | 49.55 | $49.65 | 745206 |
| 2022-09-08 | 49.54 | $49.46 | 920600 |
| 2022-09-07 | 49.55 | $49.46 | 1.4M |
| 2022-09-06 | 49.56 | $48.60 | 854711 |
| 2022-09-02 | 49.66 | $49.08 | 1.1M |
| 2022-09-01 | 49.72 | $48.97 | 1.8M |
| 2022-08-31 | 49.80 | $49.40 | 898900 |
| 2022-08-30 | 49.84 | $50.18 | 902900 |
| 2022-08-29 | 49.80 | $50.03 | 323900 |
| 2022-08-26 | 49.78 | $50.09 | 482200 |
| 2022-08-25 | 49.75 | $50.67 | 584900 |
| 2022-08-24 | 49.65 | $50.09 | 603800 |
| 2022-08-23 | 49.60 | $49.75 | 388102 |
| 2022-08-22 | 49.59 | $50.09 | 403626 |
| 2022-08-19 | 49.54 | $50.95 | 516615 |
| 2022-08-18 | 49.39 | $51.30 | 349434 |
| 2022-08-17 | 49.19 | $51.51 | 399500 |
| 2022-08-16 | 48.94 | $51.63 | 447913 |
| 2022-08-15 | 48.66 | $51.11 | 272513 |
| 2022-08-12 | 48.40 | $50.89 | 359400 |
| 2022-08-11 | 48.14 | $49.80 | 335610 |
| 2022-08-10 | 47.96 | $49.91 | 357728 |
| 2022-08-09 | 47.76 | $49.78 | 405500 |
| 2022-08-08 | 47.54 | $49.18 | 402214 |
| 2022-08-05 | 47.37 | $48.83 | 428325 |
| 2022-08-04 | 47.22 | $49.75 | 501100 |
| 2022-08-03 | 46.95 | $49.50 | 559346 |
| 2022-08-02 | 46.68 | $48.71 | 580100 |
| 2022-08-01 | 46.47 | $48.82 | 444806 |
| 2022-07-29 | 46.22 | $48.73 | 435600 |
| 2022-07-28 | 45.96 | $48.67 | 783329 |
| 2022-07-27 | 45.67 | $46.89 | 1.0M |
| 2022-07-26 | 45.55 | $46.44 | 745633 |
| 2022-07-25 | 45.45 | $45.63 | 684111 |
| 2022-07-22 | 45.43 | $45.34 | 719900 |
| 2022-07-21 | 45.44 | $44.97 | 577908 |
| 2022-07-20 | 45.49 | $44.88 | 534600 |
| 2022-07-19 | 45.56 | $45.34 | 474218 |
| 2022-07-18 | 45.58 | $44.54 | 633900 |
| 2022-07-15 | 45.69 | $45.52 | 971918 |
| 2022-07-14 | 45.71 | $44.97 | 292900 |
| 2022-07-13 | 45.78 | $44.86 | 694800 |
| 2022-07-12 | 45.88 | $45.44 | 642914 |
| 2022-07-11 | 45.93 | $45.71 | 535128 |
| 2022-07-08 | 45.95 | $45.95 | 612500 |
| 2022-07-07 | 45.95 | $46.03 | 533934 |
| 2022-07-06 | 45.94 | $46.35 | 570742 |
| 2022-07-05 | 45.90 | $45.65 | 619105 |
| 2022-07-01 | 45.93 | $47.83 | 587247 |
| 2022-06-30 | 45.73 | $46.12 | 700800 |
| 2022-06-29 | 45.69 | $46.06 | 519791 |
| 2022-06-28 | 45.65 | $46.02 | 489100 |
| 2022-06-27 | 45.61 | $45.94 | 932141 |
| 2022-06-24 | 45.57 | $46.12 | 1.4M |
| 2022-06-23 | 45.51 | $45.75 | 822647 |
| 2022-06-22 | 45.49 | $44.78 | 733600 |
| 2022-06-21 | 45.56 | $44.17 | 732300 |
| 2022-06-17 | 45.71 | $43.71 | 1.7M |
| 2022-06-16 | 45.92 | $43.52 | 934928 |
| 2022-06-15 | 46.18 | $43.67 | 801400 |
| 2022-06-14 | 46.44 | $43.26 | 1.2M |
| 2022-06-13 | 46.77 | $45.26 | 1.5M |
| 2022-06-10 | 46.93 | $46.79 | 1.2M |
| 2022-06-09 | 46.95 | $46.32 | 866800 |
| 2022-06-08 | 47.01 | $46.40 | 419929 |
| 2022-06-07 | 47.08 | $47.59 | 521700 |
| 2022-06-06 | 47.02 | $47.64 | 512700 |
| 2022-06-03 | 46.96 | $47.37 | 546500 |
| 2022-06-02 | 46.92 | $47.59 | 543100 |
| 2022-06-01 | 46.85 | $47.72 | 850901 |
| 2022-05-31 | 46.75 | $47.59 | 600700 |
| 2022-05-27 | 46.67 | $48.12 | 738900 |
| 2022-05-26 | 46.51 | $47.89 | 549500 |
| 2022-05-25 | 46.37 | $48.47 | 740600 |
| 2022-05-24 | 46.15 | $48.61 | 837144 |
| 2022-05-23 | 45.89 | $47.65 | 766100 |
| 2022-05-20 | 45.70 | $47.62 | 917105 |
| 2022-05-19 | 45.50 | $47.07 | 1.1M |
| 2022-05-18 | 45.33 | $46.63 | 1.3M |
| 2022-05-17 | 45.20 | $45.76 | 486600 |
| 2022-05-16 | 45.14 | $44.84 | 461440 |
| 2022-05-13 | 45.17 | $44.53 | 615700 |
| 2022-05-12 | 45.24 | $44.08 | 1.1M |
| 2022-05-11 | 45.36 | $43.61 | 1.4M |
| 2022-05-10 | 45.54 | $44.12 | 768707 |
| 2022-05-09 | 45.69 | $44.28 | 1.1M |
| 2022-05-06 | 45.84 | $44.65 | 866200 |
| 2022-05-05 | 45.96 | $44.23 | 731546 |
| 2022-05-04 | 46.15 | $44.75 | 969814 |
| 2022-05-03 | 46.29 | $43.60 | 781800 |
| 2022-05-02 | 46.58 | $43.83 | 964800 |
| 2022-04-29 | 46.87 | $44.35 | 953035 |
| 2022-04-28 | 47.13 | $45.29 | 1.1M |
| 2022-04-27 | 47.33 | $45.42 | 1.4M |
| 2022-04-26 | 47.53 | $46.42 | 926637 |
| 2022-04-25 | 47.64 | $46.99 | 861703 |
| 2022-04-22 | 47.71 | $47.60 | 1.6M |
| 2022-04-21 | 47.72 | $48.83 | 948300 |
| 2022-04-20 | 47.61 | $49.22 | 686000 |
| 2022-04-19 | 47.44 | $48.66 | 962446 |
| 2022-04-18 | 47.31 | $48.53 | 563049 |
| 2022-04-14 | 47.18 | $48.93 | 950018 |
| 2022-04-13 | 47.00 | $48.49 | 896815 |
| 2022-04-12 | 46.84 | $48.78 | 769538 |
| 2022-04-11 | 46.64 | $48.48 | 1.4M |
| 2022-04-08 | 46.44 | $48.20 | 688416 |
| 2022-04-07 | 46.26 | $47.38 | 863500 |
| 2022-04-06 | 46.14 | $47.80 | 538000 |
| 2022-04-05 | 45.96 | $47.17 | 734200 |
| 2022-04-04 | 45.84 | $47.01 | 533842 |
| 2022-04-01 | 45.71 | $47.49 | 418600 |
| 2022-03-31 | 45.52 | $46.74 | 482600 |
| 2022-03-30 | 45.40 | $46.83 | 363224 |
| 2022-03-29 | 45.25 | $46.64 | 533500 |
| 2022-03-28 | 45.10 | $46.39 | 488700 |
| 2022-03-25 | 44.96 | $45.75 | 592800 |
| 2022-03-24 | 44.88 | $44.91 | 498100 |
| 2022-03-23 | 44.88 | $44.87 | 568211 |
| 2022-03-22 | 44.88 | $45.02 | 542300 |
| 2022-03-21 | 44.86 | $45.23 | 504205 |
| 2022-03-18 | 44.82 | $44.66 | 1.8M |
| 2022-03-17 | 44.84 | $44.98 | 487442 |
| 2022-03-16 | 44.83 | $44.75 | 663217 |
| 2022-03-15 | 44.83 | $44.73 | 478636 |
| 2022-03-14 | 44.84 | $44.35 | 605821 |
| 2022-03-11 | 44.90 | $44.72 | 732006 |
| 2022-03-10 | 44.92 | $44.64 | 979500 |
| 2022-03-09 | 44.94 | $45.18 | 903000 |
| 2022-03-08 | 44.92 | $45.32 | 583500 |
| 2022-03-07 | 44.88 | $45.67 | 802782 |
| 2022-03-04 | 44.79 | $45.03 | 1.5M |
| 2022-03-03 | 44.77 | $45.42 | 518420 |
| 2022-03-02 | 44.70 | $44.09 | 952618 |
| 2022-03-01 | 44.76 | $44.13 | 726100 |
| 2022-02-28 | 44.83 | $44.87 | 593500 |
| 2022-02-25 | 44.83 | $44.93 | 831000 |
| 2022-02-24 | 44.82 | $43.39 | 839900 |
| 2022-02-23 | 44.97 | $43.60 | 1.2M |
| 2022-02-22 | 45.11 | $43.51 | 598601 |
| 2022-02-18 | 45.28 | $43.84 | 520917 |
| 2022-02-17 | 45.43 | $44.14 | 454900 |
| 2022-02-16 | 45.57 | $43.89 | 515529 |
| 2022-02-15 | 45.74 | $43.88 | 309942 |
| 2022-02-14 | 45.94 | $44.12 | 311100 |
| 2022-02-11 | 46.13 | $44.55 | 445918 |
| 2022-02-10 | 46.30 | $44.62 | 386003 |
| 2022-02-09 | 46.47 | $45.80 | 422663 |
| 2022-02-08 | 46.55 | $45.71 | 428900 |
| 2022-02-07 | 46.63 | $45.60 | 430749 |
| 2022-02-04 | 46.74 | $45.50 | 404400 |
| 2022-02-03 | 46.87 | $46.03 | 430706 |
| 2022-02-02 | 46.96 | $46.55 | 560945 |
| 2022-02-01 | 47.00 | $46.21 | 509700 |
| 2022-01-31 | 47.09 | $46.72 | 501700 |
| 2022-01-28 | 47.13 | $45.93 | 505725 |
| 2022-01-27 | 47.25 | $45.32 | 485017 |
| 2022-01-26 | 47.46 | $44.85 | 748000 |
| 2022-01-25 | 47.73 | $45.09 | 423447 |
| 2022-01-24 | 48.01 | $45.55 | 670642 |
| 2022-01-21 | 48.27 | $46.13 | 616924 |
| 2022-01-20 | 48.49 | $46.23 | 713600 |
| 2022-01-19 | 48.73 | $47.27 | 330302 |
| 2022-01-18 | 48.88 | $47.29 | 688500 |
| 2022-01-14 | 49.05 | $48.04 | 491533 |
| 2022-01-13 | 49.16 | $48.54 | 478536 |
| 2022-01-12 | 49.22 | $48.23 | 472100 |
| 2022-01-11 | 49.33 | $48.16 | 484900 |
| 2022-01-10 | 49.45 | $48.36 | 879901 |
| 2022-01-07 | 49.56 | $50.14 | 349500 |
| 2022-01-06 | 49.50 | $49.66 | 396200 |
| 2022-01-05 | 49.49 | $49.93 | 547000 |
| 2022-01-04 | 49.44 | $49.59 | 759239 |
| 2022-01-03 | 49.43 | $49.64 | 397310 |
| 2021-12-31 | 49.40 | $49.88 | 394600 |
| 2021-12-30 | 49.35 | $50.25 | 438300 |
| 2021-12-29 | 49.26 | $49.93 | 634409 |
| 2021-12-28 | 49.19 | $49.35 | 417711 |
| 2021-12-27 | 49.17 | $48.46 | 267100 |
| 2021-12-23 | 49.25 | $48.82 | 522200 |
| 2021-12-22 | 49.29 | $48.36 | 451936 |
| 2021-12-21 | 49.39 | $47.94 | 630900 |
| 2021-12-20 | 49.54 | $48.06 | 688700 |
| 2021-12-17 | 49.70 | $47.91 | 1.6M |
| 2021-12-16 | 49.88 | $48.48 | 947943 |
| 2021-12-15 | 50.03 | $48.45 | 475500 |
| 2021-12-14 | 50.20 | $48.19 | 668200 |
| 2021-12-13 | 50.41 | $48.29 | 1.1M |
| 2021-12-10 | 50.63 | $48.21 | 998916 |
| 2021-12-09 | 50.89 | $49.19 | 1.2M |
| 2021-12-08 | 51.07 | $50.97 | 339533 |
| 2021-12-07 | 51.08 | $51.01 | 482100 |
| 2021-12-06 | 51.08 | $50.69 | 734500 |
| 2021-12-03 | 51.13 | $50.39 | 728034 |
| 2021-12-02 | 51.20 | $49.42 | 1.4M |
| 2021-12-01 | 51.39 | $50.85 | 468800 |
| 2021-11-30 | 51.45 | $50.62 | 430800 |
| 2021-11-29 | 51.54 | $52.28 | 375900 |
| 2021-11-26 | 51.46 | $51.67 | 230749 |
| 2021-11-24 | 51.44 | $52.21 | 493648 |
| 2021-11-23 | 51.35 | $52.01 | 313800 |
| 2021-11-22 | 51.28 | $51.68 | 379200 |
| 2021-11-19 | 51.24 | $51.15 | 503712 |
| 2021-11-18 | 51.25 | $51.05 | 370500 |
| 2021-11-17 | 51.27 | $51.33 | 465268 |
| 2021-11-16 | 51.27 | $50.94 | 406500 |
| 2021-11-15 | 51.30 | $51.03 | 239247 |
| 2021-11-12 | 51.33 | $50.43 | 221700 |
| 2021-11-11 | 51.43 | $50.51 | 300034 |
| 2021-11-10 | 51.52 | $50.84 | 509200 |
| 2021-11-09 | 51.60 | $50.27 | 294102 |
| 2021-11-08 | 51.73 | $50.21 | 336722 |
| 2021-11-05 | 51.90 | $51.45 | 478148 |
| 2021-11-04 | 51.94 | $51.16 | 513220 |
| 2021-11-03 | 52.02 | $51.60 | 731300 |
| 2021-11-02 | 52.07 | $52.62 | 485700 |
| 2021-11-01 | 52.01 | $52.58 | 482505 |
| 2021-10-29 | 51.95 | $52.70 | 375714 |
| 2021-10-28 | 51.87 | $53.30 | 438312 |
| 2021-10-27 | 51.72 | $52.54 | 688748 |
| 2021-10-26 | 51.64 | $52.38 | 593300 |
| 2021-10-25 | 51.56 | $52.11 | 306248 |
| 2021-10-22 | 51.50 | $52.39 | 386000 |
| 2021-10-21 | 51.41 | $52.14 | 383631 |
| 2021-10-20 | 51.33 | $52.81 | 465800 |
| 2021-10-19 | 51.17 | $51.56 | 496321 |
| 2021-10-18 | 51.13 | $50.51 | 728000 |
| 2021-10-15 | 51.20 | $51.02 | 4.1M |
| 2021-10-14 | 51.22 | $53.02 | 910820 |
| 2021-10-13 | 51.03 | $52.46 | 953700 |
| 2021-10-12 | 50.87 | $52.14 | 1.4M |
| 2021-10-11 | 50.74 | $52.00 | 2.2M |
| 2021-10-08 | 50.61 | $50.82 | 666800 |
| 2021-10-07 | 50.59 | $50.70 | 845242 |
| 2021-10-06 | 50.57 | $50.56 | 438000 |
| 2021-10-05 | 50.58 | $49.48 | 354400 |
| 2021-10-04 | 50.69 | $49.55 | 339707 |
| 2021-10-01 | 50.81 | $48.74 | 468815 |
| 2021-09-30 | 51.03 | $48.60 | 328200 |
| 2021-09-29 | 51.28 | $49.37 | 341413 |
| 2021-09-28 | 51.49 | $48.62 | 552730 |
| 2021-09-27 | 51.79 | $49.86 | 501930 |
| 2021-09-24 | 51.99 | $50.70 | 489428 |
| 2021-09-23 | 52.13 | $50.89 | 515800 |
| 2021-09-22 | 52.26 | $50.82 | 581214 |
| 2021-09-21 | 52.41 | $50.17 | 359802 |
| 2021-09-20 | 52.64 | $50.12 | 382436 |
| 2021-09-17 | 52.91 | $50.42 | 1.2M |
| 2021-09-16 | 53.17 | $51.10 | 409000 |
| 2021-09-15 | 53.39 | $51.71 | 351613 |
| 2021-09-14 | 53.57 | $51.86 | 413233 |
| 2021-09-13 | 53.75 | $52.08 | 474900 |
| 2021-09-10 | 53.92 | $52.25 | 434532 |
| 2021-09-09 | 54.10 | $53.44 | 419349 |
| 2021-09-08 | 54.17 | $53.96 | 723321 |
| 2021-09-07 | 54.19 | $53.22 | 584000 |
| 2021-09-03 | 54.29 | $54.68 | 402039 |
| 2021-09-02 | 54.25 | $55.30 | 367700 |
| 2021-09-01 | 54.14 | $55.32 | 455911 |
| 2021-08-31 | 54.01 | $54.65 | 398500 |
| 2021-08-30 | 53.95 | $54.75 | 219029 |
| 2021-08-27 | 53.86 | $54.34 | 246000 |
| 2021-08-26 | 53.81 | $54.05 | 329738 |
| 2021-08-25 | 53.79 | $53.89 | 332200 |
| 2021-08-24 | 53.77 | $53.82 | 415148 |
| 2021-08-23 | 53.77 | $53.71 | 347000 |
| 2021-08-20 | 53.78 | $54.89 | 366700 |
| 2021-08-19 | 53.66 | $54.60 | 308100 |
| 2021-08-18 | 53.56 | $54.74 | 283100 |
| 2021-08-17 | 53.44 | $54.95 | 242221 |
| 2021-08-16 | 53.28 | $54.72 | 255000 |
| 2021-08-13 | 53.12 | $54.44 | 176434 |
| 2021-08-12 | 52.99 | $54.03 | 339900 |
| 2021-08-11 | 52.88 | $53.94 | 270800 |
| 2021-08-10 | 52.76 | $53.75 | 242026 |
| 2021-08-09 | 52.66 | $53.56 | 373600 |
| 2021-08-06 | 52.57 | $52.99 | 264400 |
| 2021-08-05 | 52.52 | $52.98 | 331302 |
| 2021-08-04 | 52.47 | $52.60 | 321433 |
| 2021-08-03 | 52.46 | $52.81 | 384944 |
| 2021-08-02 | 52.42 | $52.50 | 405105 |
| 2021-07-30 | 52.41 | $52.14 | 387932 |
| 2021-07-29 | 52.44 | $52.55 | 261526 |
| 2021-07-28 | 52.43 | $52.50 | 358200 |
| 2021-07-27 | 52.42 | $52.86 | 405800 |
| 2021-07-26 | 52.38 | $51.85 | 370000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.76
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.12
Average
40.80
Maximum
54.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 35.76 | $36.02 | 3.5M |
| 2024-12-24 | 35.73 | $36.02 | 3.5M |
| 2024-12-23 | 35.70 | $36.02 | — |
| 2024-12-20 | 35.68 | $36.02 | 3.6M |
| 2024-12-19 | 35.65 | $35.73 | 1.5M |
| 2024-12-18 | 35.66 | $35.49 | 1.1M |
| 2024-12-17 | 35.69 | $35.63 | 593200 |
| 2024-12-16 | 35.71 | $35.68 | 919400 |
| 2024-12-13 | 35.72 | $35.59 | 857776 |
| 2024-12-12 | 35.75 | $35.56 | 684377 |
| 2024-12-11 | 35.78 | $35.62 | 1.1M |
| 2024-12-10 | 35.80 | $35.54 | 556700 |
| 2024-12-09 | 35.83 | $35.55 | 806644 |
| 2024-12-06 | 35.87 | $35.55 | 580100 |
| 2024-12-05 | 35.90 | $35.58 | 422823 |
| 2024-12-04 | 35.93 | $35.49 | 660941 |
| 2024-12-03 | 35.97 | $35.67 | 494600 |
| 2024-12-02 | 36.00 | $35.71 | 765642 |
| 2024-11-29 | 36.01 | $36.10 | 271741 |
| 2024-11-27 | 35.99 | $36.15 | 440625 |
| 2024-11-26 | 35.97 | $36.17 | 388100 |
| 2024-11-25 | 35.94 | $36.15 | 856703 |
| 2024-11-22 | 35.90 | $36.08 | 498274 |
| 2024-11-21 | 35.88 | $36.23 | 706700 |
| 2024-11-20 | 35.84 | $36.08 | 634200 |
| 2024-11-19 | 35.81 | $35.97 | 334928 |
| 2024-11-18 | 35.79 | $35.97 | 610620 |
| 2024-11-15 | 35.77 | $35.97 | 502746 |
| 2024-11-14 | 35.74 | $35.76 | 467624 |
| 2024-11-13 | 35.74 | $35.84 | 302946 |
| 2024-11-12 | 35.73 | $35.84 | 529245 |
| 2024-11-11 | 35.72 | $35.84 | 578237 |
| 2024-11-08 | 35.70 | $35.90 | 829611 |
| 2024-11-07 | 35.68 | $35.68 | 408900 |
| 2024-11-06 | 35.69 | $35.58 | 568100 |
| 2024-11-05 | 35.70 | $35.69 | 316103 |
| 2024-11-04 | 35.70 | $35.58 | 510968 |
| 2024-11-01 | 35.71 | $35.59 | 724930 |
| 2024-10-31 | 35.73 | $35.71 | 428700 |
| 2024-10-30 | 35.73 | $35.70 | 573924 |
| 2024-10-29 | 35.73 | $35.69 | 643651 |
| 2024-10-28 | 35.74 | $35.79 | 297316 |
| 2024-10-25 | 35.73 | $35.75 | 1.1M |
| 2024-10-24 | 35.73 | $35.78 | 531816 |
| 2024-10-23 | 35.73 | $35.80 | 677600 |
| 2024-10-22 | 35.72 | $35.75 | 627843 |
| 2024-10-21 | 35.72 | $35.67 | 438516 |
| 2024-10-18 | 35.73 | $35.65 | 585400 |
| 2024-10-17 | 35.74 | $35.64 | 2.2M |
| 2024-10-16 | 35.75 | $35.77 | 480449 |
| 2024-10-15 | 35.75 | $35.74 | 546943 |
| 2024-10-14 | 35.75 | $35.72 | 520300 |
| 2024-10-11 | 35.75 | $35.73 | 515700 |
| 2024-10-10 | 35.75 | $35.73 | 614500 |
| 2024-10-09 | 35.76 | $35.73 | 804210 |
| 2024-10-08 | 35.76 | $35.72 | 921100 |
| 2024-10-07 | 35.77 | $35.74 | 750830 |
| 2024-10-04 | 35.77 | $35.76 | 586700 |
| 2024-10-03 | 35.77 | $35.77 | 587200 |
| 2024-10-02 | 35.76 | $35.77 | 899500 |
| 2024-10-01 | 35.76 | $35.73 | 581400 |
| 2024-09-30 | 35.76 | $35.79 | 927000 |
| 2024-09-27 | 35.75 | $35.76 | 1.0M |
| 2024-09-26 | 35.75 | $35.75 | 1.3M |
| 2024-09-25 | 35.75 | $35.76 | 753800 |
| 2024-09-24 | 35.75 | $35.81 | 501635 |
| 2024-09-23 | 35.75 | $35.82 | 354615 |
| 2024-09-20 | 35.75 | $35.76 | 1.1M |
| 2024-09-19 | 35.75 | $35.78 | 468100 |
| 2024-09-18 | 35.75 | $35.73 | 910800 |
| 2024-09-17 | 35.76 | $35.77 | 573238 |
| 2024-09-16 | 35.76 | $35.70 | 624300 |
| 2024-09-13 | 35.77 | $35.88 | 884800 |
| 2024-09-12 | 35.77 | $35.74 | 282400 |
| 2024-09-11 | 35.78 | $35.75 | 533424 |
| 2024-09-10 | 35.78 | $35.77 | 542300 |
| 2024-09-09 | 35.79 | $35.67 | 691100 |
| 2024-09-06 | 35.81 | $35.50 | 1.8M |
| 2024-09-05 | 35.84 | $35.53 | 294905 |
| 2024-09-04 | 35.87 | $35.68 | 402900 |
| 2024-09-03 | 35.89 | $35.66 | 424800 |
| 2024-08-30 | 35.91 | $35.69 | 641107 |
| 2024-08-29 | 35.93 | $35.99 | 362700 |
| 2024-08-28 | 35.92 | $36.00 | 653723 |
| 2024-08-27 | 35.91 | $36.04 | 394727 |
| 2024-08-26 | 35.89 | $36.04 | 435524 |
| 2024-08-23 | 35.87 | $35.98 | 288905 |
| 2024-08-22 | 35.85 | $35.93 | 253200 |
| 2024-08-21 | 35.84 | $35.97 | 410600 |
| 2024-08-20 | 35.82 | $35.91 | 509446 |
| 2024-08-19 | 35.80 | $35.90 | 169300 |
| 2024-08-16 | 35.79 | $35.85 | 348300 |
| 2024-08-15 | 35.77 | $35.83 | 424000 |
| 2024-08-14 | 35.76 | $35.86 | 237710 |
| 2024-08-13 | 35.74 | $35.87 | 250900 |
| 2024-08-12 | 35.72 | $35.80 | 376000 |
| 2024-08-09 | 35.70 | $35.86 | 354811 |
| 2024-08-08 | 35.68 | $35.77 | 281121 |
| 2024-08-07 | 35.66 | $35.80 | 1.4M |
| 2024-08-06 | 35.63 | $35.83 | 435600 |
| 2024-08-05 | 35.61 | $35.65 | 651847 |
| 2024-08-02 | 35.59 | $35.90 | 581500 |
| 2024-08-01 | 35.56 | $35.95 | 502523 |
| 2024-07-31 | 35.51 | $35.67 | 627235 |
| 2024-07-30 | 35.49 | $35.58 | 288700 |
| 2024-07-29 | 35.47 | $35.54 | 470642 |
| 2024-07-26 | 35.46 | $35.50 | 798300 |
| 2024-07-25 | 35.46 | $35.52 | 431400 |
| 2024-07-24 | 35.45 | $35.50 | 981817 |
| 2024-07-23 | 35.44 | $35.51 | 697900 |
| 2024-07-22 | 35.43 | $35.50 | 799204 |
| 2024-07-19 | 35.41 | $35.56 | 1.1M |
| 2024-07-18 | 35.39 | $35.48 | 491523 |
| 2024-07-17 | 35.38 | $35.45 | 1.3M |
| 2024-07-16 | 35.37 | $35.48 | 512306 |
| 2024-07-15 | 35.36 | $35.41 | 883800 |
| 2024-07-12 | 35.35 | $35.52 | 560800 |
| 2024-07-11 | 35.33 | $35.40 | 622500 |
| 2024-07-10 | 35.32 | $35.27 | 662909 |
| 2024-07-09 | 35.33 | $35.33 | 2.6M |
| 2024-07-08 | 35.33 | $35.29 | 1.1M |
| 2024-07-05 | 35.34 | $35.34 | 564400 |
| 2024-07-03 | 35.34 | $35.35 | 253800 |
| 2024-07-02 | 35.35 | $35.29 | 678700 |
| 2024-07-01 | 35.36 | $35.44 | 473116 |
| 2024-06-28 | 35.36 | $35.53 | 653009 |
| 2024-06-27 | 35.36 | $35.40 | 385800 |
| 2024-06-26 | 35.37 | $35.25 | 446725 |
| 2024-06-25 | 35.40 | $35.25 | 383600 |
| 2024-06-24 | 35.43 | $35.25 | 398316 |
| 2024-06-21 | 35.46 | $35.24 | 803300 |
| 2024-06-20 | 35.50 | $35.28 | 342200 |
| 2024-06-18 | 35.54 | $35.19 | 487300 |
| 2024-06-17 | 35.59 | $35.31 | 568600 |
| 2024-06-14 | 35.63 | $35.43 | 414439 |
| 2024-06-13 | 35.67 | $35.35 | 389100 |
| 2024-06-12 | 35.73 | $35.25 | 560700 |
| 2024-06-11 | 35.81 | $35.37 | 542700 |
| 2024-06-10 | 35.88 | $35.48 | 583239 |
| 2024-06-07 | 35.95 | $35.60 | 495902 |
| 2024-06-06 | 36.02 | $35.67 | 437400 |
| 2024-06-05 | 36.08 | $35.90 | 420000 |
| 2024-06-04 | 36.13 | $35.70 | 601100 |
| 2024-06-03 | 36.19 | $35.74 | 479500 |
| 2024-05-31 | 36.26 | $36.01 | 784807 |
| 2024-05-30 | 36.31 | $35.85 | 2.8M |
| 2024-05-29 | 36.37 | $35.80 | 1.1M |
| 2024-05-28 | 36.45 | $35.85 | 1.5M |
| 2024-05-24 | 36.52 | $36.19 | 774844 |
| 2024-05-23 | 36.56 | $36.03 | 1.0M |
| 2024-05-22 | 36.62 | $35.92 | 798715 |
| 2024-05-21 | 36.69 | $35.99 | 1.1M |
| 2024-05-20 | 36.77 | $36.05 | 3.5M |
| 2024-05-17 | 36.84 | $35.84 | 3.4M |
| 2024-05-16 | 36.93 | $37.53 | 685751 |
| 2024-05-15 | 36.86 | $37.55 | 536800 |
| 2024-05-14 | 36.78 | $37.16 | 291000 |
| 2024-05-13 | 36.73 | $37.30 | 588929 |
| 2024-05-10 | 36.66 | $36.85 | 654939 |
| 2024-05-09 | 36.63 | $36.85 | 614013 |
| 2024-05-08 | 36.59 | $36.36 | 452338 |
| 2024-05-07 | 36.60 | $36.78 | 438600 |
| 2024-05-06 | 36.56 | $36.80 | 564300 |
| 2024-05-03 | 36.51 | $36.62 | 592740 |
| 2024-05-02 | 36.48 | $36.55 | 1.2M |
| 2024-05-01 | 36.46 | $36.65 | 755838 |
| 2024-04-30 | 36.42 | $36.53 | 711700 |
| 2024-04-29 | 36.39 | $36.63 | 592997 |
| 2024-04-26 | 36.35 | $36.38 | 571104 |
| 2024-04-25 | 36.33 | $36.55 | 648923 |
| 2024-04-24 | 36.29 | $37.02 | 827903 |
| 2024-04-23 | 36.21 | $36.84 | 1.1M |
| 2024-04-22 | 36.13 | $37.05 | 710080 |
| 2024-04-19 | 36.03 | $36.87 | 1.4M |
| 2024-04-18 | 35.94 | $36.24 | 584618 |
| 2024-04-17 | 35.91 | $36.04 | 903235 |
| 2024-04-16 | 35.90 | $35.71 | 1.1M |
| 2024-04-15 | 35.92 | $35.94 | 1.1M |
| 2024-04-12 | 35.91 | $35.75 | 618208 |
| 2024-04-11 | 35.93 | $35.76 | 592800 |
| 2024-04-10 | 35.94 | $35.91 | 1.1M |
| 2024-04-09 | 35.93 | $35.85 | 1.0M |
| 2024-04-08 | 35.93 | $35.80 | 570245 |
| 2024-04-05 | 35.94 | $36.03 | 435823 |
| 2024-04-04 | 35.92 | $36.03 | 568016 |
| 2024-04-03 | 35.89 | $35.95 | 571714 |
| 2024-04-02 | 35.84 | $36.05 | 697230 |
| 2024-04-01 | 35.76 | $36.02 | 427127 |
| 2024-03-28 | 35.67 | $36.44 | 598500 |
| 2024-03-27 | 35.51 | $36.19 | 1.1M |
| 2024-03-26 | 35.35 | $35.65 | 952323 |
| 2024-03-25 | 35.22 | $35.76 | 945803 |
| 2024-03-22 | 35.06 | $35.81 | 1.0M |
| 2024-03-21 | 34.87 | $35.95 | 963511 |
| 2024-03-20 | 34.65 | $35.85 | 837534 |
| 2024-03-19 | 34.43 | $35.70 | 1.4M |
| 2024-03-18 | 34.20 | $35.68 | 655700 |
| 2024-03-15 | 33.95 | $35.62 | 1.0M |
| 2024-03-14 | 33.68 | $35.53 | 1.5M |
| 2024-03-13 | 33.40 | $35.58 | 1.8M |
| 2024-03-12 | 33.09 | $35.84 | 1.8M |
| 2024-03-11 | 32.73 | $35.51 | 2.0M |
| 2024-03-08 | 32.38 | $35.83 | 2.6M |
| 2024-03-07 | 31.97 | $36.24 | 5.3M |
| 2024-03-06 | 31.49 | $32.08 | 659100 |
| 2024-03-05 | 31.41 | $31.77 | 675400 |
| 2024-03-04 | 31.34 | $32.04 | 1.0M |
| 2024-03-01 | 31.24 | $31.13 | 584900 |
| 2024-02-29 | 31.23 | $31.13 | 639720 |
| 2024-02-28 | 31.22 | $31.43 | 637000 |
| 2024-02-27 | 31.18 | $31.62 | 528609 |
| 2024-02-26 | 31.11 | $30.93 | 679601 |
| 2024-02-23 | 31.11 | $32.08 | 940943 |
| 2024-02-22 | 30.99 | $31.87 | 1.4M |
| 2024-02-21 | 30.88 | $31.97 | 686400 |
| 2024-02-20 | 30.75 | $31.41 | 922638 |
| 2024-02-16 | 30.68 | $31.63 | 1.1M |
| 2024-02-15 | 30.59 | $31.16 | 880223 |
| 2024-02-14 | 30.54 | $30.42 | 833935 |
| 2024-02-13 | 30.56 | $30.23 | 897000 |
| 2024-02-12 | 30.61 | $30.98 | 441136 |
| 2024-02-09 | 30.59 | $30.38 | 480903 |
| 2024-02-08 | 30.65 | $30.02 | 511100 |
| 2024-02-07 | 30.75 | $30.42 | 614400 |
| 2024-02-06 | 30.83 | $30.30 | 700444 |
| 2024-02-05 | 30.95 | $30.35 | 722700 |
| 2024-02-02 | 31.07 | $30.98 | 888614 |
| 2024-02-01 | 31.15 | $31.44 | 939500 |
| 2024-01-31 | 31.19 | $30.38 | 682700 |
| 2024-01-30 | 31.35 | $30.67 | 439500 |
| 2024-01-29 | 31.49 | $30.75 | 483250 |
| 2024-01-26 | 31.63 | $30.44 | 525379 |
| 2024-01-25 | 31.81 | $30.72 | 966644 |
| 2024-01-24 | 31.97 | $29.91 | 1.3M |
| 2024-01-23 | 32.22 | $30.96 | 909500 |
| 2024-01-22 | 32.38 | $31.02 | 714725 |
| 2024-01-19 | 32.54 | $30.99 | 1.2M |
| 2024-01-18 | 32.71 | $30.88 | 907100 |
| 2024-01-17 | 32.89 | $31.27 | 644400 |
| 2024-01-16 | 33.05 | $31.90 | 869414 |
| 2024-01-12 | 33.15 | $32.83 | 421705 |
| 2024-01-11 | 33.17 | $32.63 | 1.0M |
| 2024-01-10 | 33.21 | $33.59 | 589400 |
| 2024-01-09 | 33.14 | $33.94 | 659600 |
| 2024-01-08 | 33.03 | $34.10 | 496500 |
| 2024-01-05 | 32.90 | $33.86 | 686600 |
| 2024-01-04 | 32.79 | $33.47 | 537781 |
| 2024-01-03 | 32.70 | $33.63 | 870809 |
| 2024-01-02 | 32.59 | $33.31 | 1.1M |
| 2023-12-29 | 32.51 | $32.41 | 463571 |
| 2023-12-28 | 32.50 | $32.77 | 539700 |
| 2023-12-27 | 32.45 | $32.40 | 503521 |
| 2023-12-26 | 32.43 | $32.59 | 462100 |
| 2023-12-22 | 32.39 | $32.34 | 419600 |
| 2023-12-21 | 32.37 | $32.42 | 619618 |
| 2023-12-20 | 32.34 | $32.13 | 958400 |
| 2023-12-19 | 32.33 | $32.54 | 836732 |
| 2023-12-18 | 32.27 | $32.35 | 560800 |
| 2023-12-15 | 32.23 | $32.86 | 1.1M |
| 2023-12-14 | 32.13 | $33.99 | 1.5M |
| 2023-12-13 | 31.91 | $33.36 | 1.2M |
| 2023-12-12 | 31.75 | $31.70 | 831700 |
| 2023-12-11 | 31.72 | $31.94 | 856910 |
| 2023-12-08 | 31.67 | $32.07 | 556243 |
| 2023-12-07 | 31.60 | $32.29 | 798100 |
| 2023-12-06 | 31.50 | $32.40 | 1.0M |
| 2023-12-05 | 31.38 | $31.82 | 693352 |
| 2023-12-04 | 31.32 | $31.86 | 971700 |
| 2023-12-01 | 31.25 | $32.01 | 828100 |
| 2023-11-30 | 31.17 | $30.87 | 828000 |
| 2023-11-29 | 31.19 | $31.34 | 999842 |
| 2023-11-28 | 31.16 | $31.62 | 1.3M |
| 2023-11-27 | 31.10 | $31.39 | 1.2M |
| 2023-11-24 | 31.04 | $31.41 | 411200 |
| 2023-11-22 | 30.98 | $31.57 | 4.0M |
| 2023-11-21 | 30.89 | $31.14 | 1.5M |
| 2023-11-20 | 30.84 | $31.12 | 2.1M |
| 2023-11-17 | 30.78 | $30.87 | 2.5M |
| 2023-11-16 | 30.74 | $31.67 | 1.2M |
| 2023-11-15 | 30.62 | $31.54 | 1.2M |
| 2023-11-14 | 30.51 | $31.40 | 1.3M |
| 2023-11-13 | 30.42 | $29.35 | 846100 |
| 2023-11-10 | 30.53 | $30.38 | 836532 |
| 2023-11-09 | 30.54 | $30.21 | 672508 |
| 2023-11-08 | 30.57 | $30.56 | 1.2M |
| 2023-11-07 | 30.58 | $31.05 | 782050 |
| 2023-11-06 | 30.54 | $31.39 | 1.1M |
| 2023-11-03 | 30.46 | $32.05 | 1.1M |
| 2023-11-02 | 30.31 | $31.83 | 1.2M |
| 2023-11-01 | 30.16 | $30.65 | 1.1M |
| 2023-10-31 | 30.12 | $29.87 | 1.0M |
| 2023-10-30 | 30.14 | $29.16 | 1.0M |
| 2023-10-27 | 30.23 | $29.07 | 1.2M |
| 2023-10-26 | 30.33 | $29.60 | 1.6M |
| 2023-10-25 | 30.39 | $29.74 | 1.8M |
| 2023-10-24 | 30.44 | $30.09 | 1.9M |
| 2023-10-23 | 30.46 | $29.36 | 1.5M |
| 2023-10-20 | 30.57 | $30.59 | 1.6M |
| 2023-10-19 | 30.57 | $30.73 | 723800 |
| 2023-10-18 | 30.58 | $30.92 | 810306 |
| 2023-10-17 | 30.58 | $31.42 | 1.4M |
| 2023-10-16 | 30.55 | $31.38 | 1.0M |
| 2023-10-13 | 30.53 | $30.98 | 881421 |
| 2023-10-12 | 30.58 | $30.63 | 1.6M |
| 2023-10-11 | 30.67 | $31.73 | 1.6M |
| 2023-10-10 | 30.68 | $31.38 | 2.1M |
| 2023-10-09 | 30.73 | $30.15 | 1.7M |
| 2023-10-06 | 30.91 | $29.50 | 1.4M |
| 2023-10-05 | 31.18 | $28.76 | 1.1M |
| 2023-10-04 | 31.54 | $28.87 | 972700 |
| 2023-10-03 | 31.92 | $28.73 | 1.4M |
| 2023-10-02 | 32.33 | $28.36 | 1.6M |
| 2023-09-29 | 32.80 | $30.17 | 862568 |
| 2023-09-28 | 33.12 | $29.90 | 990200 |
| 2023-09-27 | 33.50 | $31.17 | 989000 |
| 2023-09-26 | 33.77 | $31.73 | 832900 |
| 2023-09-25 | 34.00 | $32.98 | 565300 |
| 2023-09-22 | 34.13 | $33.43 | 699018 |
| 2023-09-21 | 34.22 | $33.42 | 665823 |
| 2023-09-20 | 34.31 | $34.13 | 1.1M |
| 2023-09-19 | 34.34 | $34.15 | 778922 |
| 2023-09-18 | 34.37 | $34.64 | 610900 |
| 2023-09-15 | 34.35 | $34.65 | 1.4M |
| 2023-09-14 | 34.32 | $34.96 | 615521 |
| 2023-09-13 | 34.27 | $34.46 | 693600 |
| 2023-09-12 | 34.26 | $33.86 | 532000 |
| 2023-09-11 | 34.31 | $33.79 | 682700 |
| 2023-09-08 | 34.38 | $34.01 | 648300 |
| 2023-09-07 | 34.43 | $33.94 | 675238 |
| 2023-09-06 | 34.50 | $33.59 | 673506 |
| 2023-09-05 | 34.60 | $33.51 | 857800 |
| 2023-09-01 | 34.72 | $34.39 | 564639 |
| 2023-08-31 | 34.76 | $34.50 | 657000 |
| 2023-08-30 | 34.79 | $35.12 | 766400 |
| 2023-08-29 | 34.77 | $35.37 | 512825 |
| 2023-08-28 | 34.72 | $35.04 | 448700 |
| 2023-08-25 | 34.73 | $34.92 | 733500 |
| 2023-08-24 | 34.75 | $34.64 | 671200 |
| 2023-08-23 | 34.81 | $34.65 | 846900 |
| 2023-08-22 | 34.89 | $34.40 | 1.2M |
| 2023-08-21 | 35.02 | $34.23 | 600300 |
| 2023-08-18 | 35.18 | $34.47 | 488528 |
| 2023-08-17 | 35.34 | $34.32 | 579300 |
| 2023-08-16 | 35.53 | $34.47 | 633452 |
| 2023-08-15 | 35.73 | $34.18 | 752616 |
| 2023-08-14 | 35.97 | $34.93 | 667200 |
| 2023-08-11 | 36.15 | $35.50 | 1.7M |
| 2023-08-10 | 36.28 | $34.78 | 1.3M |
| 2023-08-09 | 36.51 | $35.16 | 816200 |
| 2023-08-08 | 36.71 | $34.99 | 513048 |
| 2023-08-07 | 36.94 | $35.08 | 659300 |
| 2023-08-04 | 37.16 | $34.90 | 625718 |
| 2023-08-03 | 37.41 | $35.26 | 644700 |
| 2023-08-02 | 37.64 | $36.36 | 628500 |
| 2023-08-01 | 37.77 | $36.56 | 544130 |
| 2023-07-31 | 37.88 | $37.08 | 836400 |
| 2023-07-28 | 37.95 | $37.46 | 707900 |
| 2023-07-27 | 37.98 | $37.44 | 999834 |
| 2023-07-26 | 38.01 | $38.41 | 777300 |
| 2023-07-25 | 37.95 | $38.54 | 1.1M |
| 2023-07-24 | 37.88 | $38.36 | 1.1M |
| 2023-07-21 | 37.81 | $39.10 | 909616 |
| 2023-07-20 | 37.67 | $38.60 | 563623 |
| 2023-07-19 | 37.58 | $37.87 | 488000 |
| 2023-07-18 | 37.55 | $37.22 | 422300 |
| 2023-07-17 | 37.59 | $37.68 | 553200 |
| 2023-07-14 | 37.60 | $38.04 | 610700 |
| 2023-07-13 | 37.57 | $38.39 | 570815 |
| 2023-07-12 | 37.50 | $38.05 | 874837 |
| 2023-07-11 | 37.47 | $37.24 | 575100 |
| 2023-07-10 | 37.52 | $36.44 | 654500 |
| 2023-07-07 | 37.66 | $36.56 | 578900 |
| 2023-07-06 | 37.79 | $37.16 | 567800 |
| 2023-07-05 | 37.88 | $37.96 | 330819 |
| 2023-07-03 | 37.88 | $37.76 | 267245 |
| 2023-06-30 | 37.91 | $37.68 | 454368 |
| 2023-06-29 | 37.95 | $37.46 | 518545 |
| 2023-06-28 | 38.01 | $37.26 | 544700 |
| 2023-06-27 | 38.08 | $38.08 | 649500 |
| 2023-06-26 | 38.07 | $37.71 | 623112 |
| 2023-06-23 | 38.10 | $37.19 | 696800 |
| 2023-06-22 | 38.19 | $38.02 | 808106 |
| 2023-06-21 | 38.19 | $38.27 | 655244 |
| 2023-06-20 | 38.17 | $37.89 | 425710 |
| 2023-06-16 | 38.20 | $38.66 | 893341 |
| 2023-06-15 | 38.15 | $38.73 | 534539 |
| 2023-06-14 | 38.09 | $38.11 | 597200 |
| 2023-06-13 | 38.09 | $38.05 | 625230 |
| 2023-06-12 | 38.11 | $38.00 | 542900 |
| 2023-06-09 | 38.15 | $38.13 | 439843 |
| 2023-06-08 | 38.19 | $38.66 | 395102 |
| 2023-06-07 | 38.19 | $38.88 | 349412 |
| 2023-06-06 | 38.18 | $38.22 | 421630 |
| 2023-06-05 | 38.24 | $38.28 | 509570 |
| 2023-06-02 | 38.31 | $38.11 | 740617 |
| 2023-06-01 | 38.40 | $37.32 | 1.0M |
| 2023-05-31 | 38.59 | $37.53 | 1.0M |
| 2023-05-30 | 38.77 | $37.20 | 973718 |
| 2023-05-26 | 38.99 | $37.19 | 476000 |
| 2023-05-25 | 39.23 | $37.68 | 537426 |
| 2023-05-24 | 39.44 | $38.15 | 525500 |
| 2023-05-23 | 39.61 | $38.42 | 658600 |
| 2023-05-22 | 39.76 | $38.75 | 454300 |
| 2023-05-19 | 39.90 | $38.55 | 471520 |
| 2023-05-18 | 40.07 | $38.63 | 825200 |
| 2023-05-17 | 40.23 | $38.78 | 748501 |
| 2023-05-16 | 40.39 | $38.66 | 690819 |
| 2023-05-15 | 40.57 | $39.95 | 1.2M |
| 2023-05-12 | 40.63 | $41.02 | 330800 |
| 2023-05-11 | 40.59 | $40.65 | 409600 |
| 2023-05-10 | 40.57 | $40.96 | 343445 |
| 2023-05-09 | 40.53 | $40.71 | 501904 |
| 2023-05-08 | 40.51 | $40.76 | 354437 |
| 2023-05-05 | 40.48 | $41.10 | 476700 |
| 2023-05-04 | 40.42 | $40.57 | 504600 |
| 2023-05-03 | 40.41 | $40.39 | 909600 |
| 2023-05-02 | 40.42 | $39.71 | 717500 |
| 2023-05-01 | 40.48 | $40.60 | 494445 |
| 2023-04-28 | 40.46 | $40.26 | 582400 |
| 2023-04-27 | 40.47 | $40.45 | 575100 |
| 2023-04-26 | 40.46 | $39.55 | 1.0M |
| 2023-04-25 | 40.53 | $41.12 | 490700 |
| 2023-04-24 | 40.43 | $40.99 | 454500 |
| 2023-04-21 | 40.34 | $40.82 | 1.3M |
| 2023-04-20 | 40.25 | $40.55 | 737100 |
| 2023-04-19 | 40.18 | $40.59 | 758307 |
| 2023-04-18 | 40.09 | $40.29 | 672500 |
| 2023-04-17 | 40.03 | $40.46 | 588000 |
| 2023-04-14 | 39.94 | $39.87 | 583700 |
| 2023-04-13 | 39.91 | $40.49 | 489915 |
| 2023-04-12 | 39.82 | $40.41 | 465700 |
| 2023-04-11 | 39.73 | $40.80 | 362500 |
| 2023-04-10 | 39.60 | $40.78 | 356700 |
| 2023-04-06 | 39.45 | $40.88 | 419200 |
| 2023-04-05 | 39.29 | $40.70 | 410425 |
| 2023-04-04 | 39.13 | $39.62 | 540605 |
| 2023-04-03 | 39.07 | $38.99 | 634305 |
| 2023-03-31 | 39.08 | $39.88 | 885600 |
| 2023-03-30 | 39.00 | $39.73 | 513900 |
| 2023-03-29 | 38.92 | $39.50 | 385300 |
| 2023-03-28 | 38.87 | $38.93 | 376100 |
| 2023-03-27 | 38.86 | $38.80 | 569116 |
| 2023-03-24 | 38.88 | $38.73 | 493755 |
| 2023-03-23 | 38.91 | $37.53 | 546716 |
| 2023-03-22 | 39.07 | $37.88 | 526700 |
| 2023-03-21 | 39.21 | $38.79 | 768900 |
| 2023-03-20 | 39.27 | $39.82 | 463784 |
| 2023-03-17 | 39.24 | $39.55 | 1.1M |
| 2023-03-16 | 39.25 | $39.78 | 624479 |
| 2023-03-15 | 39.23 | $39.78 | 576000 |
| 2023-03-14 | 39.22 | $39.03 | 580437 |
| 2023-03-13 | 39.29 | $38.76 | 638140 |
| 2023-03-10 | 39.40 | $38.05 | 422500 |
| 2023-03-09 | 39.58 | $38.82 | 384091 |
| 2023-03-08 | 39.69 | $39.32 | 566400 |
| 2023-03-07 | 39.77 | $38.75 | 457900 |
| 2023-03-06 | 39.91 | $39.44 | 470500 |
| 2023-03-03 | 40.00 | $39.30 | 613200 |
| 2023-03-02 | 40.12 | $38.78 | 756100 |
| 2023-03-01 | 40.31 | $38.10 | 826266 |
| 2023-02-28 | 40.57 | $39.03 | 739338 |
| 2023-02-27 | 40.77 | $39.96 | 988012 |
| 2023-02-24 | 40.89 | $40.42 | 943138 |
| 2023-02-23 | 40.97 | $40.86 | 942000 |
| 2023-02-22 | 41.01 | $41.01 | 1.2M |
| 2023-02-21 | 41.05 | $40.36 | 648140 |
| 2023-02-17 | 41.16 | $41.34 | 438832 |
| 2023-02-16 | 41.19 | $40.53 | 414100 |
| 2023-02-15 | 41.30 | $41.12 | 517407 |
| 2023-02-14 | 41.36 | $40.59 | 378530 |
| 2023-02-13 | 41.48 | $40.95 | 345406 |
| 2023-02-10 | 41.58 | $40.59 | 493200 |
| 2023-02-09 | 41.73 | $39.66 | 451800 |
| 2023-02-08 | 42.00 | $40.47 | 706518 |
| 2023-02-07 | 42.20 | $41.19 | 552200 |
| 2023-02-06 | 42.35 | $41.53 | 356000 |
| 2023-02-03 | 42.48 | $41.65 | 517524 |
| 2023-02-02 | 42.60 | $42.38 | 632641 |
| 2023-02-01 | 42.67 | $42.69 | 682200 |
| 2023-01-31 | 42.70 | $42.17 | 532704 |
| 2023-01-30 | 42.79 | $42.10 | 552400 |
| 2023-01-27 | 42.89 | $42.16 | 415944 |
| 2023-01-26 | 42.99 | $42.19 | 545222 |
| 2023-01-25 | 43.09 | $42.03 | 827504 |
| 2023-01-24 | 43.21 | $42.72 | 663600 |
| 2023-01-23 | 43.27 | $42.63 | 847930 |
| 2023-01-20 | 43.34 | $42.57 | 1.4M |
| 2023-01-19 | 43.41 | $42.31 | 798500 |
| 2023-01-18 | 43.50 | $42.34 | 681425 |
| 2023-01-17 | 43.59 | $43.27 | 1.9M |
| 2023-01-13 | 43.59 | $43.40 | 1.2M |
| 2023-01-12 | 43.58 | $44.28 | 456912 |
| 2023-01-11 | 43.48 | $44.54 | 360500 |
| 2023-01-10 | 43.35 | $43.92 | 390901 |
| 2023-01-09 | 43.28 | $44.33 | 464400 |
| 2023-01-06 | 43.16 | $44.19 | 360953 |
| 2023-01-05 | 43.04 | $42.93 | 457337 |
| 2023-01-04 | 43.04 | $43.72 | 362629 |
| 2023-01-03 | 42.96 | $43.14 | 458200 |
| 2022-12-30 | 42.94 | $42.98 | 437925 |
| 2022-12-29 | 42.93 | $43.54 | 468700 |
| 2022-12-28 | 42.86 | $42.98 | 617600 |
| 2022-12-27 | 42.85 | $43.47 | 278347 |
| 2022-12-23 | 42.78 | $43.24 | 272700 |
| 2022-12-22 | 42.73 | $42.62 | 521228 |
| 2022-12-21 | 42.73 | $43.00 | 647349 |
| 2022-12-20 | 42.70 | $42.02 | 342319 |
| 2022-12-19 | 42.76 | $42.10 | 448740 |
| 2022-12-16 | 42.81 | $42.09 | 783900 |
| 2022-12-15 | 42.85 | $42.77 | 444341 |
| 2022-12-14 | 42.81 | $43.53 | 581000 |
| 2022-12-13 | 42.69 | $43.71 | 739400 |
| 2022-12-12 | 42.54 | $43.65 | 482512 |
| 2022-12-09 | 42.39 | $42.64 | 404300 |
| 2022-12-08 | 42.32 | $42.52 | 508200 |
| 2022-12-07 | 42.25 | $42.32 | 389400 |
| 2022-12-06 | 42.19 | $42.89 | 307100 |
| 2022-12-05 | 42.06 | $42.89 | 428600 |
| 2022-12-02 | 41.91 | $42.95 | 428000 |
| 2022-12-01 | 41.75 | $42.84 | 569800 |
| 2022-11-30 | 41.58 | $42.77 | 631400 |
| 2022-11-29 | 41.42 | $41.96 | 412500 |
| 2022-11-28 | 41.32 | $42.41 | 517943 |
| 2022-11-25 | 41.18 | $42.58 | 266800 |
| 2022-11-23 | 41.00 | $42.33 | 467129 |
| 2022-11-22 | 40.84 | $42.01 | 447816 |
| 2022-11-21 | 40.71 | $41.40 | 438611 |
| 2022-11-18 | 40.62 | $41.70 | 730346 |
| 2022-11-17 | 40.50 | $40.47 | 621600 |
| 2022-11-16 | 40.48 | $40.82 | 656803 |
| 2022-11-15 | 40.43 | $40.92 | 276524 |
| 2022-11-14 | 40.36 | $40.75 | 560710 |
| 2022-11-11 | 40.30 | $41.10 | 417300 |
| 2022-11-10 | 40.21 | $41.41 | 469926 |
| 2022-11-09 | 40.08 | $39.35 | 439500 |
| 2022-11-08 | 40.13 | $39.43 | 568226 |
| 2022-11-07 | 40.18 | $39.44 | 1.1M |
| 2022-11-04 | 40.23 | $40.56 | 472232 |
| 2022-11-03 | 40.17 | $40.54 | 405300 |
| 2022-11-02 | 40.11 | $40.69 | 656903 |
| 2022-11-01 | 40.04 | $40.61 | 585500 |
| 2022-10-31 | 40.00 | $40.68 | 838900 |
| 2022-10-28 | 39.96 | $40.91 | 548300 |
| 2022-10-27 | 39.90 | $40.02 | 705900 |
| 2022-10-26 | 39.94 | $39.99 | 1.1M |
| 2022-10-25 | 40.00 | $40.79 | 617500 |
| 2022-10-24 | 40.00 | $39.83 | 703500 |
| 2022-10-21 | 40.11 | $39.43 | 1.5M |
| 2022-10-20 | 40.29 | $38.74 | 624046 |
| 2022-10-19 | 40.57 | $39.67 | 658500 |
| 2022-10-18 | 40.80 | $40.48 | 617338 |
| 2022-10-17 | 41.00 | $40.02 | 570200 |
| 2022-10-14 | 41.29 | $39.45 | 1.5M |
| 2022-10-13 | 41.69 | $39.35 | 504800 |
| 2022-10-12 | 42.14 | $38.29 | 719108 |
| 2022-10-11 | 42.74 | $39.44 | 581403 |
| 2022-10-10 | 43.29 | $39.43 | 533005 |
| 2022-10-07 | 43.88 | $39.64 | 632047 |
| 2022-10-06 | 44.51 | $41.01 | 658234 |
| 2022-10-05 | 45.04 | $42.54 | 550100 |
| 2022-10-04 | 45.46 | $43.52 | 611400 |
| 2022-10-03 | 45.82 | $42.64 | 566100 |
| 2022-09-30 | 46.28 | $41.70 | 1.0M |
| 2022-09-29 | 46.87 | $42.32 | 660249 |
| 2022-09-28 | 47.44 | $44.26 | 946200 |
| 2022-09-27 | 47.85 | $43.68 | 847100 |
| 2022-09-26 | 48.34 | $44.33 | 794304 |
| 2022-09-23 | 48.80 | $45.28 | 1.4M |
| 2022-09-22 | 49.20 | $46.71 | 2.1M |
| 2022-09-21 | 49.47 | $48.61 | 1.0M |
| 2022-09-20 | 49.57 | $49.24 | 519416 |
| 2022-09-19 | 49.61 | $50.26 | 641300 |
| 2022-09-16 | 49.56 | $49.32 | 1.0M |
| 2022-09-15 | 49.61 | $49.23 | 592220 |
| 2022-09-14 | 49.68 | $49.96 | 502000 |
| 2022-09-13 | 49.69 | $49.35 | 574600 |
| 2022-09-12 | 49.76 | $50.29 | 540800 |
| 2022-09-09 | 49.75 | $49.65 | 745206 |
| 2022-09-08 | 49.79 | $49.46 | 920600 |
| 2022-09-07 | 49.86 | $49.46 | 1.4M |
| 2022-09-06 | 49.93 | $48.60 | 854711 |
| 2022-09-02 | 50.09 | $49.08 | 1.1M |
| 2022-09-01 | 50.19 | $48.97 | 1.8M |
| 2022-08-31 | 50.32 | $49.40 | 898900 |
| 2022-08-30 | 50.40 | $50.18 | 902900 |
| 2022-08-29 | 50.40 | $50.03 | 323900 |
| 2022-08-26 | 50.40 | $50.09 | 482200 |
| 2022-08-25 | 50.40 | $50.67 | 584900 |
| 2022-08-24 | 50.33 | $50.09 | 603800 |
| 2022-08-23 | 50.30 | $49.75 | 388102 |
| 2022-08-22 | 50.29 | $50.09 | 403626 |
| 2022-08-19 | 50.23 | $50.95 | 516615 |
| 2022-08-18 | 50.05 | $51.30 | 349434 |
| 2022-08-17 | 49.81 | $51.51 | 399500 |
| 2022-08-16 | 49.53 | $51.63 | 447913 |
| 2022-08-15 | 49.19 | $51.11 | 272513 |
| 2022-08-12 | 48.88 | $50.89 | 359400 |
| 2022-08-11 | 48.57 | $49.80 | 335610 |
| 2022-08-10 | 48.33 | $49.91 | 357728 |
| 2022-08-09 | 48.06 | $49.78 | 405500 |
| 2022-08-08 | 47.78 | $49.18 | 402214 |
| 2022-08-05 | 47.54 | $48.83 | 428325 |
| 2022-08-04 | 47.32 | $49.75 | 501100 |
| 2022-08-03 | 47.00 | $49.50 | 559346 |
| 2022-08-02 | 46.68 | $48.71 | 580100 |
| 2022-08-01 | 46.43 | $48.82 | 444806 |
| 2022-07-29 | 46.16 | $48.73 | 435600 |
| 2022-07-28 | 45.88 | $48.67 | 783329 |
| 2022-07-27 | 45.60 | $46.89 | 1.0M |
| 2022-07-26 | 45.49 | $46.44 | 745633 |
| 2022-07-25 | 45.41 | $45.63 | 684111 |
| 2022-07-22 | 45.42 | $45.34 | 719900 |
| 2022-07-21 | 45.45 | $44.97 | 577908 |
| 2022-07-20 | 45.52 | $44.88 | 534600 |
| 2022-07-19 | 45.60 | $45.34 | 474218 |
| 2022-07-18 | 45.62 | $44.54 | 633900 |
| 2022-07-15 | 45.71 | $45.52 | 971918 |
| 2022-07-14 | 45.71 | $44.97 | 292900 |
| 2022-07-13 | 45.74 | $44.86 | 694800 |
| 2022-07-12 | 45.79 | $45.44 | 642914 |
| 2022-07-11 | 45.79 | $45.71 | 535128 |
| 2022-07-08 | 45.77 | $45.95 | 612500 |
| 2022-07-07 | 45.72 | $46.03 | 533934 |
| 2022-07-06 | 45.68 | $46.35 | 570742 |
| 2022-07-05 | 45.61 | $45.65 | 619105 |
| 2022-07-01 | 45.61 | $47.83 | 587247 |
| 2022-06-30 | 45.41 | $46.12 | 700800 |
| 2022-06-29 | 45.38 | $46.06 | 519791 |
| 2022-06-28 | 45.36 | $46.02 | 489100 |
| 2022-06-27 | 45.36 | $45.94 | 932141 |
| 2022-06-24 | 45.37 | $46.12 | 1.4M |
| 2022-06-23 | 45.37 | $45.75 | 822647 |
| 2022-06-22 | 45.43 | $44.78 | 733600 |
| 2022-06-21 | 45.59 | $44.17 | 732300 |
| 2022-06-17 | 45.82 | $43.71 | 1.7M |
| 2022-06-16 | 46.12 | $43.52 | 934928 |
| 2022-06-15 | 46.45 | $43.67 | 801400 |
| 2022-06-14 | 46.77 | $43.26 | 1.2M |
| 2022-06-13 | 47.14 | $45.26 | 1.5M |
| 2022-06-10 | 47.32 | $46.79 | 1.2M |
| 2022-06-09 | 47.33 | $46.32 | 866800 |
| 2022-06-08 | 47.38 | $46.40 | 419929 |
| 2022-06-07 | 47.41 | $47.59 | 521700 |
| 2022-06-06 | 47.32 | $47.64 | 512700 |
| 2022-06-03 | 47.20 | $47.37 | 546500 |
| 2022-06-02 | 47.09 | $47.59 | 543100 |
| 2022-06-01 | 46.95 | $47.72 | 850901 |
| 2022-05-31 | 46.78 | $47.59 | 600700 |
| 2022-05-27 | 46.60 | $48.12 | 738900 |
| 2022-05-26 | 46.35 | $47.89 | 549500 |
| 2022-05-25 | 46.12 | $48.47 | 740600 |
| 2022-05-24 | 45.81 | $48.61 | 837144 |
| 2022-05-23 | 45.48 | $47.65 | 766100 |
| 2022-05-20 | 45.24 | $47.62 | 917105 |
| 2022-05-19 | 45.00 | $47.07 | 1.1M |
| 2022-05-18 | 44.82 | $46.63 | 1.3M |
| 2022-05-17 | 44.69 | $45.76 | 486600 |
| 2022-05-16 | 44.67 | $44.84 | 461440 |
| 2022-05-13 | 44.74 | $44.53 | 615700 |
| 2022-05-12 | 44.87 | $44.08 | 1.1M |
| 2022-05-11 | 45.06 | $43.61 | 1.4M |
| 2022-05-10 | 45.32 | $44.12 | 768707 |
| 2022-05-09 | 45.56 | $44.28 | 1.1M |
| 2022-05-06 | 45.79 | $44.65 | 866200 |
| 2022-05-05 | 46.01 | $44.23 | 731546 |
| 2022-05-04 | 46.28 | $44.75 | 969814 |
| 2022-05-03 | 46.51 | $43.60 | 781800 |
| 2022-05-02 | 46.87 | $43.83 | 964800 |
| 2022-04-29 | 47.22 | $44.35 | 953035 |
| 2022-04-28 | 47.54 | $45.29 | 1.1M |
| 2022-04-27 | 47.77 | $45.42 | 1.4M |
| 2022-04-26 | 48.00 | $46.42 | 926637 |
| 2022-04-25 | 48.13 | $46.99 | 861703 |
| 2022-04-22 | 48.21 | $47.60 | 1.6M |
| 2022-04-21 | 48.21 | $48.83 | 948300 |
| 2022-04-20 | 48.07 | $49.22 | 686000 |
| 2022-04-19 | 47.88 | $48.66 | 962446 |
| 2022-04-18 | 47.72 | $48.53 | 563049 |
| 2022-04-14 | 47.56 | $48.93 | 950018 |
| 2022-04-13 | 47.35 | $48.49 | 896815 |
| 2022-04-12 | 47.15 | $48.78 | 769538 |
| 2022-04-11 | 46.91 | $48.48 | 1.4M |
| 2022-04-08 | 46.68 | $48.20 | 688416 |
| 2022-04-07 | 46.46 | $47.38 | 863500 |
| 2022-04-06 | 46.30 | $47.80 | 538000 |
| 2022-04-05 | 46.09 | $47.17 | 734200 |
| 2022-04-04 | 45.93 | $47.01 | 533842 |
| 2022-04-01 | 45.78 | $47.49 | 418600 |
| 2022-03-31 | 45.58 | $46.74 | 482600 |
| 2022-03-30 | 45.44 | $46.83 | 363224 |
| 2022-03-29 | 45.27 | $46.64 | 533500 |
| 2022-03-28 | 45.12 | $46.39 | 488700 |
| 2022-03-25 | 44.98 | $45.75 | 592800 |
| 2022-03-24 | 44.89 | $44.91 | 498100 |
| 2022-03-23 | 44.88 | $44.87 | 568211 |
| 2022-03-22 | 44.87 | $45.02 | 542300 |
| 2022-03-21 | 44.83 | $45.23 | 504205 |
| 2022-03-18 | 44.77 | $44.66 | 1.8M |
| 2022-03-17 | 44.76 | $44.98 | 487442 |
| 2022-03-16 | 44.72 | $44.75 | 663217 |
| 2022-03-15 | 44.69 | $44.73 | 478636 |
| 2022-03-14 | 44.66 | $44.35 | 605821 |
| 2022-03-11 | 44.67 | $44.72 | 732006 |
| 2022-03-10 | 44.65 | $44.64 | 979500 |
| 2022-03-09 | 44.63 | $45.18 | 903000 |
| 2022-03-08 | 44.57 | $45.32 | 583500 |
| 2022-03-07 | 44.50 | $45.67 | 802782 |
| 2022-03-04 | 44.39 | $45.03 | 1.5M |
| 2022-03-03 | 44.35 | $45.42 | 518420 |
| 2022-03-02 | 44.27 | $44.09 | 952618 |
| 2022-03-01 | 44.33 | $44.13 | 726100 |
| 2022-02-28 | 44.40 | $44.87 | 593500 |
| 2022-02-25 | 44.41 | $44.93 | 831000 |
| 2022-02-24 | 44.41 | $43.39 | 839900 |
| 2022-02-23 | 44.57 | $43.60 | 1.2M |
| 2022-02-22 | 44.71 | $43.51 | 598601 |
| 2022-02-18 | 44.87 | $43.84 | 520917 |
| 2022-02-17 | 45.01 | $44.14 | 454900 |
| 2022-02-16 | 45.13 | $43.89 | 515529 |
| 2022-02-15 | 45.29 | $43.88 | 309942 |
| 2022-02-14 | 45.47 | $44.12 | 311100 |
| 2022-02-11 | 45.64 | $44.55 | 445918 |
| 2022-02-10 | 45.80 | $44.62 | 386003 |
| 2022-02-09 | 45.96 | $45.80 | 422663 |
| 2022-02-08 | 46.02 | $45.71 | 428900 |
| 2022-02-07 | 46.10 | $45.60 | 430749 |
| 2022-02-04 | 46.22 | $45.50 | 404400 |
| 2022-02-03 | 46.36 | $46.03 | 430706 |
| 2022-02-02 | 46.48 | $46.55 | 560945 |
| 2022-02-01 | 46.55 | $46.21 | 509700 |
| 2022-01-31 | 46.68 | $46.72 | 501700 |
| 2022-01-28 | 46.77 | $45.93 | 505725 |
| 2022-01-27 | 46.96 | $45.32 | 485017 |
| 2022-01-26 | 47.23 | $44.85 | 748000 |
| 2022-01-25 | 47.56 | $45.09 | 423447 |
| 2022-01-24 | 47.89 | $45.55 | 670642 |
| 2022-01-21 | 48.19 | $46.13 | 616924 |
| 2022-01-20 | 48.44 | $46.23 | 713600 |
| 2022-01-19 | 48.70 | $47.27 | 330302 |
| 2022-01-18 | 48.86 | $47.29 | 688500 |
| 2022-01-14 | 49.02 | $48.04 | 491533 |
| 2022-01-13 | 49.11 | $48.54 | 478536 |
| 2022-01-12 | 49.15 | $48.23 | 472100 |
| 2022-01-11 | 49.22 | $48.16 | 484900 |
| 2022-01-10 | 49.30 | $48.36 | 879901 |
| 2022-01-07 | 49.36 | $50.14 | 349500 |
| 2022-01-06 | 49.24 | $49.66 | 396200 |
| 2022-01-05 | 49.18 | $49.93 | 547000 |
| 2022-01-04 | 49.09 | $49.59 | 759239 |
| 2022-01-03 | 49.05 | $49.64 | 397310 |
| 2021-12-31 | 49.00 | $49.88 | 394600 |
| 2021-12-30 | 48.93 | $50.25 | 438300 |
| 2021-12-29 | 48.82 | $49.93 | 634409 |
| 2021-12-28 | 48.75 | $49.35 | 417711 |
| 2021-12-27 | 48.75 | $48.46 | 267100 |
| 2021-12-23 | 48.85 | $48.82 | 522200 |
| 2021-12-22 | 48.93 | $48.36 | 451936 |
| 2021-12-21 | 49.07 | $47.94 | 630900 |
| 2021-12-20 | 49.27 | $48.06 | 688700 |
| 2021-12-17 | 49.47 | $47.91 | 1.6M |
| 2021-12-16 | 49.70 | $48.48 | 947943 |
| 2021-12-15 | 49.89 | $48.45 | 475500 |
| 2021-12-14 | 50.10 | $48.19 | 668200 |
| 2021-12-13 | 50.34 | $48.29 | 1.1M |
| 2021-12-10 | 50.59 | $48.21 | 998916 |
| 2021-12-09 | 50.85 | $49.19 | 1.2M |
| 2021-12-08 | 51.03 | $50.97 | 339533 |
| 2021-12-07 | 51.03 | $51.01 | 482100 |
| 2021-12-06 | 51.03 | $50.69 | 734500 |
| 2021-12-03 | 51.06 | $50.39 | 728034 |
| 2021-12-02 | 51.12 | $49.42 | 1.4M |
| 2021-12-01 | 51.29 | $50.85 | 468800 |
| 2021-11-30 | 51.33 | $50.62 | 430800 |
| 2021-11-29 | 51.40 | $52.28 | 375900 |
| 2021-11-26 | 51.31 | $51.67 | 230749 |
| 2021-11-24 | 51.29 | $52.21 | 493648 |
| 2021-11-23 | 51.22 | $52.01 | 313800 |
| 2021-11-22 | 51.17 | $51.68 | 379200 |
| 2021-11-19 | 51.15 | $51.15 | 503712 |
| 2021-11-18 | 51.19 | $51.05 | 370500 |
| 2021-11-17 | 51.25 | $51.33 | 465268 |
| 2021-11-16 | 51.28 | $50.94 | 406500 |
| 2021-11-15 | 51.36 | $51.03 | 239247 |
| 2021-11-12 | 51.42 | $50.43 | 221700 |
| 2021-11-11 | 51.55 | $50.51 | 300034 |
| 2021-11-10 | 51.68 | $50.84 | 509200 |
| 2021-11-09 | 51.78 | $50.27 | 294102 |
| 2021-11-08 | 51.95 | $50.21 | 336722 |
| 2021-11-05 | 52.13 | $51.45 | 478148 |
| 2021-11-04 | 52.19 | $51.16 | 513220 |
| 2021-11-03 | 52.28 | $51.60 | 731300 |
| 2021-11-02 | 52.32 | $52.62 | 485700 |
| 2021-11-01 | 52.25 | $52.58 | 482505 |
| 2021-10-29 | 52.16 | $52.70 | 375714 |
| 2021-10-28 | 52.05 | $53.30 | 438312 |
| 2021-10-27 | 51.86 | $52.54 | 688748 |
| 2021-10-26 | 51.72 | $52.38 | 593300 |
| 2021-10-25 | 51.58 | $52.11 | 306248 |
| 2021-10-22 | 51.46 | $52.39 | 386000 |
| 2021-10-21 | 51.30 | $52.14 | 383631 |
| 2021-10-20 | 51.16 | $52.81 | 465800 |
| 2021-10-19 | 50.95 | $51.56 | 496321 |
| 2021-10-18 | 50.85 | $50.51 | 728000 |
| 2021-10-15 | 50.85 | $51.02 | 4.1M |
| 2021-10-14 | 50.79 | $53.02 | 910820 |
| 2021-10-13 | 50.54 | $52.46 | 953700 |
| 2021-10-12 | 50.34 | $52.14 | 1.4M |
| 2021-10-11 | 50.16 | $52.00 | 2.2M |
| 2021-10-08 | 50.00 | $50.82 | 666800 |
| 2021-10-07 | 49.96 | $50.70 | 845242 |
| 2021-10-06 | 49.94 | $50.56 | 438000 |
| 2021-10-05 | 49.95 | $49.48 | 354400 |
| 2021-10-04 | 50.08 | $49.55 | 339707 |
| 2021-10-01 | 50.24 | $48.74 | 468815 |
| 2021-09-30 | 50.49 | $48.60 | 328200 |
| 2021-09-29 | 50.80 | $49.37 | 341413 |
| 2021-09-28 | 51.05 | $48.62 | 552730 |
| 2021-09-27 | 51.41 | $49.86 | 501930 |
| 2021-09-24 | 51.67 | $50.70 | 489428 |
| 2021-09-23 | 51.87 | $50.89 | 515800 |
| 2021-09-22 | 52.06 | $50.82 | 581214 |
| 2021-09-21 | 52.27 | $50.17 | 359802 |
| 2021-09-20 | 52.56 | $50.12 | 382436 |
| 2021-09-17 | 52.88 | $50.42 | 1.2M |
| 2021-09-16 | 53.19 | $51.10 | 409000 |
| 2021-09-15 | 53.46 | $51.71 | 351613 |
| 2021-09-14 | 53.68 | $51.86 | 413233 |
| 2021-09-13 | 53.90 | $52.08 | 474900 |
| 2021-09-10 | 54.11 | $52.25 | 434532 |
| 2021-09-09 | 54.31 | $53.44 | 419349 |
| 2021-09-08 | 54.40 | $53.96 | 723321 |
| 2021-09-07 | 54.44 | $53.22 | 584000 |
| 2021-09-03 | 54.55 | $54.68 | 402039 |
| 2021-09-02 | 54.52 | $55.30 | 367700 |
| 2021-09-01 | 54.42 | $55.32 | 455911 |
| 2021-08-31 | 54.30 | $54.65 | 398500 |
| 2021-08-30 | 54.23 | $54.75 | 219029 |
| 2021-08-27 | 54.15 | $54.34 | 246000 |
| 2021-08-26 | 54.09 | $54.05 | 329738 |
| 2021-08-25 | 54.06 | $53.89 | 332200 |
| 2021-08-24 | 54.03 | $53.82 | 415148 |
| 2021-08-23 | 54.01 | $53.71 | 347000 |
| 2021-08-20 | 53.98 | $54.89 | 366700 |
| 2021-08-19 | 53.83 | $54.60 | 308100 |
| 2021-08-18 | 53.70 | $54.74 | 283100 |
| 2021-08-17 | 53.53 | $54.95 | 242221 |
| 2021-08-16 | 53.33 | $54.72 | 255000 |
| 2021-08-13 | 53.14 | $54.44 | 176434 |
| 2021-08-12 | 52.98 | $54.03 | 339900 |
| 2021-08-11 | 52.85 | $53.94 | 270800 |
| 2021-08-10 | 52.73 | $53.75 | 242026 |
| 2021-08-09 | 52.62 | $53.56 | 373600 |
| 2021-08-06 | 52.52 | $52.99 | 264400 |
| 2021-08-05 | 52.48 | $52.98 | 331302 |
| 2021-08-04 | 52.43 | $52.60 | 321433 |
| 2021-08-03 | 52.41 | $52.81 | 384944 |
| 2021-08-02 | 52.37 | $52.50 | 405105 |
| 2021-07-30 | 52.36 | $52.14 | 387932 |
| 2021-07-29 | 52.37 | $52.55 | 261526 |
| 2021-07-28 | 52.34 | $52.50 | 358200 |
| 2021-07-27 | 52.32 | $52.86 | 405800 |
| 2021-07-26 | 52.25 | $51.85 | 370000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.83
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.35
Average
40.67
Maximum
54.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 35.83 | $36.02 | 3.5M |
| 2024-12-24 | 35.79 | $36.02 | 3.5M |
| 2024-12-23 | 35.74 | $36.02 | — |
| 2024-12-20 | 35.68 | $36.02 | 3.6M |
| 2024-12-19 | 35.61 | $35.73 | 1.5M |
| 2024-12-18 | 35.60 | $35.49 | 1.1M |
| 2024-12-17 | 35.63 | $35.63 | 593200 |
| 2024-12-16 | 35.64 | $35.68 | 919400 |
| 2024-12-13 | 35.64 | $35.59 | 857776 |
| 2024-12-12 | 35.66 | $35.56 | 684377 |
| 2024-12-11 | 35.68 | $35.62 | 1.1M |
| 2024-12-10 | 35.71 | $35.54 | 556700 |
| 2024-12-09 | 35.75 | $35.55 | 806644 |
| 2024-12-06 | 35.79 | $35.55 | 580100 |
| 2024-12-05 | 35.85 | $35.58 | 422823 |
| 2024-12-04 | 35.91 | $35.49 | 660941 |
| 2024-12-03 | 35.99 | $35.67 | 494600 |
| 2024-12-02 | 36.05 | $35.71 | 765642 |
| 2024-11-29 | 36.11 | $36.10 | 271741 |
| 2024-11-27 | 36.10 | $36.15 | 440625 |
| 2024-11-26 | 36.07 | $36.17 | 388100 |
| 2024-11-25 | 36.04 | $36.15 | 856703 |
| 2024-11-22 | 36.00 | $36.08 | 498274 |
| 2024-11-21 | 35.97 | $36.23 | 706700 |
| 2024-11-20 | 35.91 | $36.08 | 634200 |
| 2024-11-19 | 35.86 | $35.97 | 334928 |
| 2024-11-18 | 35.84 | $35.97 | 610620 |
| 2024-11-15 | 35.80 | $35.97 | 502746 |
| 2024-11-14 | 35.76 | $35.76 | 467624 |
| 2024-11-13 | 35.76 | $35.84 | 302946 |
| 2024-11-12 | 35.74 | $35.84 | 529245 |
| 2024-11-11 | 35.72 | $35.84 | 578237 |
| 2024-11-08 | 35.70 | $35.90 | 829611 |
| 2024-11-07 | 35.66 | $35.68 | 408900 |
| 2024-11-06 | 35.65 | $35.58 | 568100 |
| 2024-11-05 | 35.67 | $35.69 | 316103 |
| 2024-11-04 | 35.67 | $35.58 | 510968 |
| 2024-11-01 | 35.70 | $35.59 | 724930 |
| 2024-10-31 | 35.72 | $35.71 | 428700 |
| 2024-10-30 | 35.73 | $35.70 | 573924 |
| 2024-10-29 | 35.73 | $35.69 | 643651 |
| 2024-10-28 | 35.74 | $35.79 | 297316 |
| 2024-10-25 | 35.73 | $35.75 | 1.1M |
| 2024-10-24 | 35.73 | $35.78 | 531816 |
| 2024-10-23 | 35.72 | $35.80 | 677600 |
| 2024-10-22 | 35.71 | $35.75 | 627843 |
| 2024-10-21 | 35.70 | $35.67 | 438516 |
| 2024-10-18 | 35.71 | $35.65 | 585400 |
| 2024-10-17 | 35.72 | $35.64 | 2.2M |
| 2024-10-16 | 35.74 | $35.77 | 480449 |
| 2024-10-15 | 35.74 | $35.74 | 546943 |
| 2024-10-14 | 35.74 | $35.72 | 520300 |
| 2024-10-11 | 35.74 | $35.73 | 515700 |
| 2024-10-10 | 35.74 | $35.73 | 614500 |
| 2024-10-09 | 35.75 | $35.73 | 804210 |
| 2024-10-08 | 35.75 | $35.72 | 921100 |
| 2024-10-07 | 35.76 | $35.74 | 750830 |
| 2024-10-04 | 35.77 | $35.76 | 586700 |
| 2024-10-03 | 35.77 | $35.77 | 587200 |
| 2024-10-02 | 35.77 | $35.77 | 899500 |
| 2024-10-01 | 35.77 | $35.73 | 581400 |
| 2024-09-30 | 35.77 | $35.79 | 927000 |
| 2024-09-27 | 35.77 | $35.76 | 1.0M |
| 2024-09-26 | 35.77 | $35.75 | 1.3M |
| 2024-09-25 | 35.77 | $35.76 | 753800 |
| 2024-09-24 | 35.78 | $35.81 | 501635 |
| 2024-09-23 | 35.77 | $35.82 | 354615 |
| 2024-09-20 | 35.76 | $35.76 | 1.1M |
| 2024-09-19 | 35.76 | $35.78 | 468100 |
| 2024-09-18 | 35.76 | $35.73 | 910800 |
| 2024-09-17 | 35.76 | $35.77 | 573238 |
| 2024-09-16 | 35.76 | $35.70 | 624300 |
| 2024-09-13 | 35.77 | $35.88 | 884800 |
| 2024-09-12 | 35.75 | $35.74 | 282400 |
| 2024-09-11 | 35.75 | $35.75 | 533424 |
| 2024-09-10 | 35.75 | $35.77 | 542300 |
| 2024-09-09 | 35.75 | $35.67 | 691100 |
| 2024-09-06 | 35.77 | $35.50 | 1.8M |
| 2024-09-05 | 35.83 | $35.53 | 294905 |
| 2024-09-04 | 35.89 | $35.68 | 402900 |
| 2024-09-03 | 35.93 | $35.66 | 424800 |
| 2024-08-30 | 35.97 | $35.69 | 641107 |
| 2024-08-29 | 36.02 | $35.99 | 362700 |
| 2024-08-28 | 36.01 | $36.00 | 653723 |
| 2024-08-27 | 36.00 | $36.04 | 394727 |
| 2024-08-26 | 35.98 | $36.04 | 435524 |
| 2024-08-23 | 35.95 | $35.98 | 288905 |
| 2024-08-22 | 35.93 | $35.93 | 253200 |
| 2024-08-21 | 35.91 | $35.97 | 410600 |
| 2024-08-20 | 35.89 | $35.91 | 509446 |
| 2024-08-19 | 35.87 | $35.90 | 169300 |
| 2024-08-16 | 35.85 | $35.85 | 348300 |
| 2024-08-15 | 35.84 | $35.83 | 424000 |
| 2024-08-14 | 35.83 | $35.86 | 237710 |
| 2024-08-13 | 35.81 | $35.87 | 250900 |
| 2024-08-12 | 35.78 | $35.80 | 376000 |
| 2024-08-09 | 35.77 | $35.86 | 354811 |
| 2024-08-08 | 35.74 | $35.77 | 281121 |
| 2024-08-07 | 35.72 | $35.80 | 1.4M |
| 2024-08-06 | 35.69 | $35.83 | 435600 |
| 2024-08-05 | 35.66 | $35.65 | 651847 |
| 2024-08-02 | 35.65 | $35.90 | 581500 |
| 2024-08-01 | 35.59 | $35.95 | 502523 |
| 2024-07-31 | 35.51 | $35.67 | 627235 |
| 2024-07-30 | 35.48 | $35.58 | 288700 |
| 2024-07-29 | 35.46 | $35.54 | 470642 |
| 2024-07-26 | 35.44 | $35.50 | 798300 |
| 2024-07-25 | 35.43 | $35.52 | 431400 |
| 2024-07-24 | 35.42 | $35.50 | 981817 |
| 2024-07-23 | 35.40 | $35.51 | 697900 |
| 2024-07-22 | 35.39 | $35.50 | 799204 |
| 2024-07-19 | 35.37 | $35.56 | 1.1M |
| 2024-07-18 | 35.34 | $35.48 | 491523 |
| 2024-07-17 | 35.32 | $35.45 | 1.3M |
| 2024-07-16 | 35.30 | $35.48 | 512306 |
| 2024-07-15 | 35.28 | $35.41 | 883800 |
| 2024-07-12 | 35.26 | $35.52 | 560800 |
| 2024-07-11 | 35.23 | $35.40 | 622500 |
| 2024-07-10 | 35.21 | $35.27 | 662909 |
| 2024-07-09 | 35.22 | $35.33 | 2.6M |
| 2024-07-08 | 35.22 | $35.29 | 1.1M |
| 2024-07-05 | 35.22 | $35.34 | 564400 |
| 2024-07-03 | 35.22 | $35.35 | 253800 |
| 2024-07-02 | 35.22 | $35.29 | 678700 |
| 2024-07-01 | 35.24 | $35.44 | 473116 |
| 2024-06-28 | 35.22 | $35.53 | 653009 |
| 2024-06-27 | 35.19 | $35.40 | 385800 |
| 2024-06-26 | 35.18 | $35.25 | 446725 |
| 2024-06-25 | 35.20 | $35.25 | 383600 |
| 2024-06-24 | 35.22 | $35.25 | 398316 |
| 2024-06-21 | 35.25 | $35.24 | 803300 |
| 2024-06-20 | 35.29 | $35.28 | 342200 |
| 2024-06-18 | 35.33 | $35.19 | 487300 |
| 2024-06-17 | 35.40 | $35.31 | 568600 |
| 2024-06-14 | 35.45 | $35.43 | 414439 |
| 2024-06-13 | 35.49 | $35.35 | 389100 |
| 2024-06-12 | 35.55 | $35.25 | 560700 |
| 2024-06-11 | 35.65 | $35.37 | 542700 |
| 2024-06-10 | 35.74 | $35.48 | 583239 |
| 2024-06-07 | 35.82 | $35.60 | 495902 |
| 2024-06-06 | 35.89 | $35.67 | 437400 |
| 2024-06-05 | 35.96 | $35.90 | 420000 |
| 2024-06-04 | 35.99 | $35.70 | 601100 |
| 2024-06-03 | 36.07 | $35.74 | 479500 |
| 2024-05-31 | 36.15 | $36.01 | 784807 |
| 2024-05-30 | 36.20 | $35.85 | 2.8M |
| 2024-05-29 | 36.28 | $35.80 | 1.1M |
| 2024-05-28 | 36.38 | $35.85 | 1.5M |
| 2024-05-24 | 36.50 | $36.19 | 774844 |
| 2024-05-23 | 36.56 | $36.03 | 1.0M |
| 2024-05-22 | 36.66 | $35.92 | 798715 |
| 2024-05-21 | 36.80 | $35.99 | 1.1M |
| 2024-05-20 | 36.94 | $36.05 | 3.5M |
| 2024-05-17 | 37.10 | $35.84 | 3.4M |
| 2024-05-16 | 37.32 | $37.53 | 685751 |
| 2024-05-15 | 37.22 | $37.55 | 536800 |
| 2024-05-14 | 37.10 | $37.16 | 291000 |
| 2024-05-13 | 37.04 | $37.30 | 588929 |
| 2024-05-10 | 36.94 | $36.85 | 654939 |
| 2024-05-09 | 36.91 | $36.85 | 614013 |
| 2024-05-08 | 36.87 | $36.36 | 452338 |
| 2024-05-07 | 36.93 | $36.78 | 438600 |
| 2024-05-06 | 36.91 | $36.80 | 564300 |
| 2024-05-03 | 36.88 | $36.62 | 592740 |
| 2024-05-02 | 36.88 | $36.55 | 1.2M |
| 2024-05-01 | 36.89 | $36.65 | 755838 |
| 2024-04-30 | 36.87 | $36.53 | 711700 |
| 2024-04-29 | 36.88 | $36.63 | 592997 |
| 2024-04-26 | 36.86 | $36.38 | 571104 |
| 2024-04-25 | 36.89 | $36.55 | 648923 |
| 2024-04-24 | 36.88 | $37.02 | 827903 |
| 2024-04-23 | 36.78 | $36.84 | 1.1M |
| 2024-04-22 | 36.68 | $37.05 | 710080 |
| 2024-04-19 | 36.53 | $36.87 | 1.4M |
| 2024-04-18 | 36.38 | $36.24 | 584618 |
| 2024-04-17 | 36.34 | $36.04 | 903235 |
| 2024-04-16 | 36.32 | $35.71 | 1.1M |
| 2024-04-15 | 36.38 | $35.94 | 1.1M |
| 2024-04-12 | 36.39 | $35.75 | 618208 |
| 2024-04-11 | 36.43 | $35.76 | 592800 |
| 2024-04-10 | 36.48 | $35.91 | 1.1M |
| 2024-04-09 | 36.50 | $35.85 | 1.0M |
| 2024-04-08 | 36.53 | $35.80 | 570245 |
| 2024-04-05 | 36.56 | $36.03 | 435823 |
| 2024-04-04 | 36.55 | $36.03 | 568016 |
| 2024-04-03 | 36.53 | $35.95 | 571714 |
| 2024-04-02 | 36.52 | $36.05 | 697230 |
| 2024-04-01 | 36.48 | $36.02 | 427127 |
| 2024-03-28 | 36.43 | $36.44 | 598500 |
| 2024-03-27 | 36.27 | $36.19 | 1.1M |
| 2024-03-26 | 36.14 | $35.65 | 952323 |
| 2024-03-25 | 36.09 | $35.76 | 945803 |
| 2024-03-22 | 36.00 | $35.81 | 1.0M |
| 2024-03-21 | 35.87 | $35.95 | 963511 |
| 2024-03-20 | 35.69 | $35.85 | 837534 |
| 2024-03-19 | 35.50 | $35.70 | 1.4M |
| 2024-03-18 | 35.30 | $35.68 | 655700 |
| 2024-03-15 | 35.05 | $35.62 | 1.0M |
| 2024-03-14 | 34.78 | $35.53 | 1.5M |
| 2024-03-13 | 34.47 | $35.58 | 1.8M |
| 2024-03-12 | 34.10 | $35.84 | 1.8M |
| 2024-03-11 | 33.61 | $35.51 | 2.0M |
| 2024-03-08 | 33.10 | $35.83 | 2.6M |
| 2024-03-07 | 32.43 | $36.24 | 5.3M |
| 2024-03-06 | 31.58 | $32.08 | 659100 |
| 2024-03-05 | 31.45 | $31.77 | 675400 |
| 2024-03-04 | 31.38 | $32.04 | 1.0M |
| 2024-03-01 | 31.23 | $31.13 | 584900 |
| 2024-02-29 | 31.25 | $31.13 | 639720 |
| 2024-02-28 | 31.28 | $31.43 | 637000 |
| 2024-02-27 | 31.25 | $31.62 | 528609 |
| 2024-02-26 | 31.17 | $30.93 | 679601 |
| 2024-02-23 | 31.22 | $32.08 | 940943 |
| 2024-02-22 | 31.04 | $31.87 | 1.4M |
| 2024-02-21 | 30.88 | $31.97 | 686400 |
| 2024-02-20 | 30.67 | $31.41 | 922638 |
| 2024-02-16 | 30.55 | $31.63 | 1.1M |
| 2024-02-15 | 30.36 | $31.16 | 880223 |
| 2024-02-14 | 30.25 | $30.42 | 833935 |
| 2024-02-13 | 30.27 | $30.23 | 897000 |
| 2024-02-12 | 30.34 | $30.98 | 441136 |
| 2024-02-09 | 30.27 | $30.38 | 480903 |
| 2024-02-08 | 30.32 | $30.02 | 511100 |
| 2024-02-07 | 30.46 | $30.42 | 614400 |
| 2024-02-06 | 30.53 | $30.30 | 700444 |
| 2024-02-05 | 30.65 | $30.35 | 722700 |
| 2024-02-02 | 30.78 | $30.98 | 888614 |
| 2024-02-01 | 30.79 | $31.44 | 939500 |
| 2024-01-31 | 30.72 | $30.38 | 682700 |
| 2024-01-30 | 30.86 | $30.67 | 439500 |
| 2024-01-29 | 30.97 | $30.75 | 483250 |
| 2024-01-26 | 31.08 | $30.44 | 525379 |
| 2024-01-25 | 31.28 | $30.72 | 966644 |
| 2024-01-24 | 31.46 | $29.91 | 1.3M |
| 2024-01-23 | 31.83 | $30.96 | 909500 |
| 2024-01-22 | 32.05 | $31.02 | 714725 |
| 2024-01-19 | 32.28 | $30.99 | 1.2M |
| 2024-01-18 | 32.57 | $30.88 | 907100 |
| 2024-01-17 | 32.92 | $31.27 | 644400 |
| 2024-01-16 | 33.25 | $31.90 | 869414 |
| 2024-01-12 | 33.49 | $32.83 | 421705 |
| 2024-01-11 | 33.57 | $32.63 | 1.0M |
| 2024-01-10 | 33.71 | $33.59 | 589400 |
| 2024-01-09 | 33.66 | $33.94 | 659600 |
| 2024-01-08 | 33.53 | $34.10 | 496500 |
| 2024-01-05 | 33.33 | $33.86 | 686600 |
| 2024-01-04 | 33.16 | $33.47 | 537781 |
| 2024-01-03 | 33.03 | $33.63 | 870809 |
| 2024-01-02 | 32.85 | $33.31 | 1.1M |
| 2023-12-29 | 32.71 | $32.41 | 463571 |
| 2023-12-28 | 32.73 | $32.77 | 539700 |
| 2023-12-27 | 32.67 | $32.40 | 503521 |
| 2023-12-26 | 32.68 | $32.59 | 462100 |
| 2023-12-22 | 32.65 | $32.34 | 419600 |
| 2023-12-21 | 32.67 | $32.42 | 619618 |
| 2023-12-20 | 32.67 | $32.13 | 958400 |
| 2023-12-19 | 32.72 | $32.54 | 836732 |
| 2023-12-18 | 32.70 | $32.35 | 560800 |
| 2023-12-15 | 32.71 | $32.86 | 1.1M |
| 2023-12-14 | 32.60 | $33.99 | 1.5M |
| 2023-12-13 | 32.25 | $33.36 | 1.2M |
| 2023-12-12 | 31.96 | $31.70 | 831700 |
| 2023-12-11 | 31.97 | $31.94 | 856910 |
| 2023-12-08 | 31.94 | $32.07 | 556243 |
| 2023-12-07 | 31.87 | $32.29 | 798100 |
| 2023-12-06 | 31.74 | $32.40 | 1.0M |
| 2023-12-05 | 31.56 | $31.82 | 693352 |
| 2023-12-04 | 31.48 | $31.86 | 971700 |
| 2023-12-01 | 31.37 | $32.01 | 828100 |
| 2023-11-30 | 31.22 | $30.87 | 828000 |
| 2023-11-29 | 31.28 | $31.34 | 999842 |
| 2023-11-28 | 31.24 | $31.62 | 1.3M |
| 2023-11-27 | 31.15 | $31.39 | 1.2M |
| 2023-11-24 | 31.08 | $31.41 | 411200 |
| 2023-11-22 | 31.00 | $31.57 | 4.0M |
| 2023-11-21 | 30.87 | $31.14 | 1.5M |
| 2023-11-20 | 30.82 | $31.12 | 2.1M |
| 2023-11-17 | 30.75 | $30.87 | 2.5M |
| 2023-11-16 | 30.73 | $31.67 | 1.2M |
| 2023-11-15 | 30.54 | $31.54 | 1.2M |
| 2023-11-14 | 30.35 | $31.40 | 1.3M |
| 2023-11-13 | 30.16 | $29.35 | 846100 |
| 2023-11-10 | 30.37 | $30.38 | 836532 |
| 2023-11-09 | 30.39 | $30.21 | 672508 |
| 2023-11-08 | 30.46 | $30.56 | 1.2M |
| 2023-11-07 | 30.47 | $31.05 | 782050 |
| 2023-11-06 | 30.38 | $31.39 | 1.1M |
| 2023-11-03 | 30.20 | $32.05 | 1.1M |
| 2023-11-02 | 29.86 | $31.83 | 1.2M |
| 2023-11-01 | 29.51 | $30.65 | 1.1M |
| 2023-10-31 | 29.36 | $29.87 | 1.0M |
| 2023-10-30 | 29.35 | $29.16 | 1.0M |
| 2023-10-27 | 29.50 | $29.07 | 1.2M |
| 2023-10-26 | 29.70 | $29.60 | 1.6M |
| 2023-10-25 | 29.82 | $29.74 | 1.8M |
| 2023-10-24 | 29.94 | $30.09 | 1.9M |
| 2023-10-23 | 30.00 | $29.36 | 1.5M |
| 2023-10-20 | 30.24 | $30.59 | 1.6M |
| 2023-10-19 | 30.26 | $30.73 | 723800 |
| 2023-10-18 | 30.26 | $30.92 | 810306 |
| 2023-10-17 | 30.22 | $31.42 | 1.4M |
| 2023-10-16 | 30.08 | $31.38 | 1.0M |
| 2023-10-13 | 29.93 | $30.98 | 881421 |
| 2023-10-12 | 29.84 | $30.63 | 1.6M |
| 2023-10-11 | 29.83 | $31.73 | 1.6M |
| 2023-10-10 | 29.58 | $31.38 | 2.1M |
| 2023-10-09 | 29.38 | $30.15 | 1.7M |
| 2023-10-06 | 29.42 | $29.50 | 1.4M |
| 2023-10-05 | 29.61 | $28.76 | 1.1M |
| 2023-10-04 | 30.00 | $28.87 | 972700 |
| 2023-10-03 | 30.43 | $28.73 | 1.4M |
| 2023-10-02 | 30.98 | $28.36 | 1.6M |
| 2023-09-29 | 31.70 | $30.17 | 862568 |
| 2023-09-28 | 32.16 | $29.90 | 990200 |
| 2023-09-27 | 32.75 | $31.17 | 989000 |
| 2023-09-26 | 33.18 | $31.73 | 832900 |
| 2023-09-25 | 33.57 | $32.98 | 565300 |
| 2023-09-22 | 33.75 | $33.43 | 699018 |
| 2023-09-21 | 33.88 | $33.42 | 665823 |
| 2023-09-20 | 34.03 | $34.13 | 1.1M |
| 2023-09-19 | 34.05 | $34.15 | 778922 |
| 2023-09-18 | 34.08 | $34.64 | 610900 |
| 2023-09-15 | 34.01 | $34.65 | 1.4M |
| 2023-09-14 | 33.94 | $34.96 | 615521 |
| 2023-09-13 | 33.78 | $34.46 | 693600 |
| 2023-09-12 | 33.72 | $33.86 | 532000 |
| 2023-09-11 | 33.77 | $33.79 | 682700 |
| 2023-09-08 | 33.85 | $34.01 | 648300 |
| 2023-09-07 | 33.90 | $33.94 | 675238 |
| 2023-09-06 | 33.97 | $33.59 | 673506 |
| 2023-09-05 | 34.14 | $33.51 | 857800 |
| 2023-09-01 | 34.35 | $34.39 | 564639 |
| 2023-08-31 | 34.42 | $34.50 | 657000 |
| 2023-08-30 | 34.48 | $35.12 | 766400 |
| 2023-08-29 | 34.42 | $35.37 | 512825 |
| 2023-08-28 | 34.30 | $35.04 | 448700 |
| 2023-08-25 | 34.24 | $34.92 | 733500 |
| 2023-08-24 | 34.20 | $34.64 | 671200 |
| 2023-08-23 | 34.22 | $34.65 | 846900 |
| 2023-08-22 | 34.24 | $34.40 | 1.2M |
| 2023-08-21 | 34.33 | $34.23 | 600300 |
| 2023-08-18 | 34.47 | $34.47 | 488528 |
| 2023-08-17 | 34.59 | $34.32 | 579300 |
| 2023-08-16 | 34.76 | $34.47 | 633452 |
| 2023-08-15 | 34.94 | $34.18 | 752616 |
| 2023-08-14 | 35.22 | $34.93 | 667200 |
| 2023-08-11 | 35.38 | $35.50 | 1.7M |
| 2023-08-10 | 35.46 | $34.78 | 1.3M |
| 2023-08-09 | 35.70 | $35.16 | 816200 |
| 2023-08-08 | 35.91 | $34.99 | 513048 |
| 2023-08-07 | 36.20 | $35.08 | 659300 |
| 2023-08-04 | 36.51 | $34.90 | 625718 |
| 2023-08-03 | 36.92 | $35.26 | 644700 |
| 2023-08-02 | 37.31 | $36.36 | 628500 |
| 2023-08-01 | 37.55 | $36.56 | 544130 |
| 2023-07-31 | 37.77 | $37.08 | 836400 |
| 2023-07-28 | 37.93 | $37.46 | 707900 |
| 2023-07-27 | 38.03 | $37.44 | 999834 |
| 2023-07-26 | 38.15 | $38.41 | 777300 |
| 2023-07-25 | 38.08 | $38.54 | 1.1M |
| 2023-07-24 | 37.98 | $38.36 | 1.1M |
| 2023-07-21 | 37.90 | $39.10 | 909616 |
| 2023-07-20 | 37.65 | $38.60 | 563623 |
| 2023-07-19 | 37.46 | $37.87 | 488000 |
| 2023-07-18 | 37.40 | $37.22 | 422300 |
| 2023-07-17 | 37.47 | $37.68 | 553200 |
| 2023-07-14 | 37.46 | $38.04 | 610700 |
| 2023-07-13 | 37.37 | $38.39 | 570815 |
| 2023-07-12 | 37.19 | $38.05 | 874837 |
| 2023-07-11 | 37.06 | $37.24 | 575100 |
| 2023-07-10 | 37.08 | $36.44 | 654500 |
| 2023-07-07 | 37.27 | $36.56 | 578900 |
| 2023-07-06 | 37.47 | $37.16 | 567800 |
| 2023-07-05 | 37.58 | $37.96 | 330819 |
| 2023-07-03 | 37.55 | $37.76 | 267245 |
| 2023-06-30 | 37.55 | $37.68 | 454368 |
| 2023-06-29 | 37.57 | $37.46 | 518545 |
| 2023-06-28 | 37.64 | $37.26 | 544700 |
| 2023-06-27 | 37.77 | $38.08 | 649500 |
| 2023-06-26 | 37.75 | $37.71 | 623112 |
| 2023-06-23 | 37.80 | $37.19 | 696800 |
| 2023-06-22 | 37.98 | $38.02 | 808106 |
| 2023-06-21 | 38.01 | $38.27 | 655244 |
| 2023-06-20 | 37.99 | $37.89 | 425710 |
| 2023-06-16 | 38.06 | $38.66 | 893341 |
| 2023-06-15 | 37.98 | $38.73 | 534539 |
| 2023-06-14 | 37.87 | $38.11 | 597200 |
| 2023-06-13 | 37.87 | $38.05 | 625230 |
| 2023-06-12 | 37.90 | $38.00 | 542900 |
| 2023-06-09 | 37.94 | $38.13 | 439843 |
| 2023-06-08 | 37.96 | $38.66 | 395102 |
| 2023-06-07 | 37.88 | $38.88 | 349412 |
| 2023-06-06 | 37.74 | $38.22 | 421630 |
| 2023-06-05 | 37.73 | $38.28 | 509570 |
| 2023-06-02 | 37.70 | $38.11 | 740617 |
| 2023-06-01 | 37.71 | $37.32 | 1.0M |
| 2023-05-31 | 37.89 | $37.53 | 1.0M |
| 2023-05-30 | 38.07 | $37.20 | 973718 |
| 2023-05-26 | 38.34 | $37.19 | 476000 |
| 2023-05-25 | 38.67 | $37.68 | 537426 |
| 2023-05-24 | 38.94 | $38.15 | 525500 |
| 2023-05-23 | 39.17 | $38.42 | 658600 |
| 2023-05-22 | 39.38 | $38.75 | 454300 |
| 2023-05-19 | 39.55 | $38.55 | 471520 |
| 2023-05-18 | 39.80 | $38.63 | 825200 |
| 2023-05-17 | 40.07 | $38.78 | 748501 |
| 2023-05-16 | 40.35 | $38.66 | 690819 |
| 2023-05-15 | 40.70 | $39.95 | 1.2M |
| 2023-05-12 | 40.84 | $41.02 | 330800 |
| 2023-05-11 | 40.77 | $40.65 | 409600 |
| 2023-05-10 | 40.76 | $40.96 | 343445 |
| 2023-05-09 | 40.69 | $40.71 | 501904 |
| 2023-05-08 | 40.66 | $40.76 | 354437 |
| 2023-05-05 | 40.61 | $41.10 | 476700 |
| 2023-05-04 | 40.49 | $40.57 | 504600 |
| 2023-05-03 | 40.45 | $40.39 | 909600 |
| 2023-05-02 | 40.44 | $39.71 | 717500 |
| 2023-05-01 | 40.57 | $40.60 | 494445 |
| 2023-04-28 | 40.54 | $40.26 | 582400 |
| 2023-04-27 | 40.57 | $40.45 | 575100 |
| 2023-04-26 | 40.56 | $39.55 | 1.0M |
| 2023-04-25 | 40.74 | $41.12 | 490700 |
| 2023-04-24 | 40.62 | $40.99 | 454500 |
| 2023-04-21 | 40.50 | $40.82 | 1.3M |
| 2023-04-20 | 40.39 | $40.55 | 737100 |
| 2023-04-19 | 40.33 | $40.59 | 758307 |
| 2023-04-18 | 40.24 | $40.29 | 672500 |
| 2023-04-17 | 40.21 | $40.46 | 588000 |
| 2023-04-14 | 40.13 | $39.87 | 583700 |
| 2023-04-13 | 40.16 | $40.49 | 489915 |
| 2023-04-12 | 40.06 | $40.41 | 465700 |
| 2023-04-11 | 39.96 | $40.80 | 362500 |
| 2023-04-10 | 39.77 | $40.78 | 356700 |
| 2023-04-06 | 39.54 | $40.88 | 419200 |
| 2023-04-05 | 39.26 | $40.70 | 410425 |
| 2023-04-04 | 38.97 | $39.62 | 540605 |
| 2023-04-03 | 38.87 | $38.99 | 634305 |
| 2023-03-31 | 38.89 | $39.88 | 885600 |
| 2023-03-30 | 38.72 | $39.73 | 513900 |
| 2023-03-29 | 38.55 | $39.50 | 385300 |
| 2023-03-28 | 38.42 | $38.93 | 376100 |
| 2023-03-27 | 38.38 | $38.80 | 569116 |
| 2023-03-24 | 38.38 | $38.73 | 493755 |
| 2023-03-23 | 38.38 | $37.53 | 546716 |
| 2023-03-22 | 38.65 | $37.88 | 526700 |
| 2023-03-21 | 38.89 | $38.79 | 768900 |
| 2023-03-20 | 38.98 | $39.82 | 463784 |
| 2023-03-17 | 38.88 | $39.55 | 1.1M |
| 2023-03-16 | 38.81 | $39.78 | 624479 |
| 2023-03-15 | 38.69 | $39.78 | 576000 |
| 2023-03-14 | 38.56 | $39.03 | 580437 |
| 2023-03-13 | 38.57 | $38.76 | 638140 |
| 2023-03-10 | 38.64 | $38.05 | 422500 |
| 2023-03-09 | 38.88 | $38.82 | 384091 |
| 2023-03-08 | 39.01 | $39.32 | 566400 |
| 2023-03-07 | 39.05 | $38.75 | 457900 |
| 2023-03-06 | 39.22 | $39.44 | 470500 |
| 2023-03-03 | 39.28 | $39.30 | 613200 |
| 2023-03-02 | 39.39 | $38.78 | 756100 |
| 2023-03-01 | 39.63 | $38.10 | 826266 |
| 2023-02-28 | 40.05 | $39.03 | 739338 |
| 2023-02-27 | 40.36 | $39.96 | 988012 |
| 2023-02-24 | 40.52 | $40.42 | 943138 |
| 2023-02-23 | 40.61 | $40.86 | 942000 |
| 2023-02-22 | 40.63 | $41.01 | 1.2M |
| 2023-02-21 | 40.62 | $40.36 | 648140 |
| 2023-02-17 | 40.75 | $41.34 | 438832 |
| 2023-02-16 | 40.70 | $40.53 | 414100 |
| 2023-02-15 | 40.82 | $41.12 | 517407 |
| 2023-02-14 | 40.83 | $40.59 | 378530 |
| 2023-02-13 | 40.96 | $40.95 | 345406 |
| 2023-02-10 | 41.05 | $40.59 | 493200 |
| 2023-02-09 | 41.22 | $39.66 | 451800 |
| 2023-02-08 | 41.63 | $40.47 | 706518 |
| 2023-02-07 | 41.93 | $41.19 | 552200 |
| 2023-02-06 | 42.13 | $41.53 | 356000 |
| 2023-02-03 | 42.29 | $41.65 | 517524 |
| 2023-02-02 | 42.46 | $42.38 | 632641 |
| 2023-02-01 | 42.49 | $42.69 | 682200 |
| 2023-01-31 | 42.47 | $42.17 | 532704 |
| 2023-01-30 | 42.56 | $42.10 | 552400 |
| 2023-01-27 | 42.68 | $42.16 | 415944 |
| 2023-01-26 | 42.81 | $42.19 | 545222 |
| 2023-01-25 | 42.94 | $42.03 | 827504 |
| 2023-01-24 | 43.14 | $42.72 | 663600 |
| 2023-01-23 | 43.22 | $42.63 | 847930 |
| 2023-01-20 | 43.33 | $42.57 | 1.4M |
| 2023-01-19 | 43.47 | $42.31 | 798500 |
| 2023-01-18 | 43.69 | $42.34 | 681425 |
| 2023-01-17 | 43.94 | $43.27 | 1.9M |
| 2023-01-13 | 44.02 | $43.40 | 1.2M |
| 2023-01-12 | 44.09 | $44.28 | 456912 |
| 2023-01-11 | 43.98 | $44.54 | 360500 |
| 2023-01-10 | 43.80 | $43.92 | 390901 |
| 2023-01-09 | 43.71 | $44.33 | 464400 |
| 2023-01-06 | 43.52 | $44.19 | 360953 |
| 2023-01-05 | 43.33 | $42.93 | 457337 |
| 2023-01-04 | 43.37 | $43.72 | 362629 |
| 2023-01-03 | 43.25 | $43.14 | 458200 |
| 2022-12-30 | 43.22 | $42.98 | 437925 |
| 2022-12-29 | 43.23 | $43.54 | 468700 |
| 2022-12-28 | 43.11 | $42.98 | 617600 |
| 2022-12-27 | 43.09 | $43.47 | 278347 |
| 2022-12-23 | 42.97 | $43.24 | 272700 |
| 2022-12-22 | 42.86 | $42.62 | 521228 |
| 2022-12-21 | 42.88 | $43.00 | 647349 |
| 2022-12-20 | 42.81 | $42.02 | 342319 |
| 2022-12-19 | 42.93 | $42.10 | 448740 |
| 2022-12-16 | 43.05 | $42.09 | 783900 |
| 2022-12-15 | 43.20 | $42.77 | 444341 |
| 2022-12-14 | 43.21 | $43.53 | 581000 |
| 2022-12-13 | 43.07 | $43.71 | 739400 |
| 2022-12-12 | 42.87 | $43.65 | 482512 |
| 2022-12-09 | 42.64 | $42.64 | 404300 |
| 2022-12-08 | 42.58 | $42.52 | 508200 |
| 2022-12-07 | 42.54 | $42.32 | 389400 |
| 2022-12-06 | 42.53 | $42.89 | 307100 |
| 2022-12-05 | 42.39 | $42.89 | 428600 |
| 2022-12-02 | 42.23 | $42.95 | 428000 |
| 2022-12-01 | 42.03 | $42.84 | 569800 |
| 2022-11-30 | 41.82 | $42.77 | 631400 |
| 2022-11-29 | 41.59 | $41.96 | 412500 |
| 2022-11-28 | 41.49 | $42.41 | 517943 |
| 2022-11-25 | 41.27 | $42.58 | 266800 |
| 2022-11-23 | 40.99 | $42.33 | 467129 |
| 2022-11-22 | 40.71 | $42.01 | 447816 |
| 2022-11-21 | 40.46 | $41.40 | 438611 |
| 2022-11-18 | 40.30 | $41.70 | 730346 |
| 2022-11-17 | 40.05 | $40.47 | 621600 |
| 2022-11-16 | 40.03 | $40.82 | 656803 |
| 2022-11-15 | 39.93 | $40.92 | 276524 |
| 2022-11-14 | 39.79 | $40.75 | 560710 |
| 2022-11-11 | 39.68 | $41.10 | 417300 |
| 2022-11-10 | 39.48 | $41.41 | 469926 |
| 2022-11-09 | 39.18 | $39.35 | 439500 |
| 2022-11-08 | 39.28 | $39.43 | 568226 |
| 2022-11-07 | 39.39 | $39.44 | 1.1M |
| 2022-11-04 | 39.51 | $40.56 | 472232 |
| 2022-11-03 | 39.43 | $40.54 | 405300 |
| 2022-11-02 | 39.35 | $40.69 | 656903 |
| 2022-11-01 | 39.23 | $40.61 | 585500 |
| 2022-10-31 | 39.11 | $40.68 | 838900 |
| 2022-10-28 | 38.97 | $40.91 | 548300 |
| 2022-10-27 | 38.78 | $40.02 | 705900 |
| 2022-10-26 | 38.74 | $39.99 | 1.1M |
| 2022-10-25 | 38.73 | $40.79 | 617500 |
| 2022-10-24 | 38.55 | $39.83 | 703500 |
| 2022-10-21 | 38.56 | $39.43 | 1.5M |
| 2022-10-20 | 38.68 | $38.74 | 624046 |
| 2022-10-19 | 38.97 | $39.67 | 658500 |
| 2022-10-18 | 39.12 | $40.48 | 617338 |
| 2022-10-17 | 39.15 | $40.02 | 570200 |
| 2022-10-14 | 39.30 | $39.45 | 1.5M |
| 2022-10-13 | 39.61 | $39.35 | 504800 |
| 2022-10-12 | 40.00 | $38.29 | 719108 |
| 2022-10-11 | 40.70 | $39.44 | 581403 |
| 2022-10-10 | 41.28 | $39.43 | 533005 |
| 2022-10-07 | 41.97 | $39.64 | 632047 |
| 2022-10-06 | 42.75 | $41.01 | 658234 |
| 2022-10-05 | 43.37 | $42.54 | 550100 |
| 2022-10-04 | 43.79 | $43.52 | 611400 |
| 2022-10-03 | 44.07 | $42.64 | 566100 |
| 2022-09-30 | 44.60 | $41.70 | 1.0M |
| 2022-09-29 | 45.42 | $42.32 | 660249 |
| 2022-09-28 | 46.25 | $44.26 | 946200 |
| 2022-09-27 | 46.82 | $43.68 | 847100 |
| 2022-09-26 | 47.60 | $44.33 | 794304 |
| 2022-09-23 | 48.37 | $45.28 | 1.4M |
| 2022-09-22 | 49.07 | $46.71 | 2.1M |
| 2022-09-21 | 49.59 | $48.61 | 1.0M |
| 2022-09-20 | 49.79 | $49.24 | 519416 |
| 2022-09-19 | 49.88 | $50.26 | 641300 |
| 2022-09-16 | 49.77 | $49.32 | 1.0M |
| 2022-09-15 | 49.85 | $49.23 | 592220 |
| 2022-09-14 | 49.95 | $49.96 | 502000 |
| 2022-09-13 | 49.92 | $49.35 | 574600 |
| 2022-09-12 | 50.00 | $50.29 | 540800 |
| 2022-09-09 | 49.90 | $49.65 | 745206 |
| 2022-09-08 | 49.92 | $49.46 | 920600 |
| 2022-09-07 | 49.97 | $49.46 | 1.4M |
| 2022-09-06 | 50.04 | $48.60 | 854711 |
| 2022-09-02 | 50.29 | $49.08 | 1.1M |
| 2022-09-01 | 50.48 | $48.97 | 1.8M |
| 2022-08-31 | 50.71 | $49.40 | 898900 |
| 2022-08-30 | 50.89 | $50.18 | 902900 |
| 2022-08-29 | 50.93 | $50.03 | 323900 |
| 2022-08-26 | 51.00 | $50.09 | 482200 |
| 2022-08-25 | 51.07 | $50.67 | 584900 |
| 2022-08-24 | 51.01 | $50.09 | 603800 |
| 2022-08-23 | 51.06 | $49.75 | 388102 |
| 2022-08-22 | 51.19 | $50.09 | 403626 |
| 2022-08-19 | 51.25 | $50.95 | 516615 |
| 2022-08-18 | 51.13 | $51.30 | 349434 |
| 2022-08-17 | 50.91 | $51.51 | 399500 |
| 2022-08-16 | 50.61 | $51.63 | 447913 |
| 2022-08-15 | 50.21 | $51.11 | 272513 |
| 2022-08-12 | 49.86 | $50.89 | 359400 |
| 2022-08-11 | 49.49 | $49.80 | 335610 |
| 2022-08-10 | 49.28 | $49.91 | 357728 |
| 2022-08-09 | 49.01 | $49.78 | 405500 |
| 2022-08-08 | 48.72 | $49.18 | 402214 |
| 2022-08-05 | 48.50 | $48.83 | 428325 |
| 2022-08-04 | 48.31 | $49.75 | 501100 |
| 2022-08-03 | 47.89 | $49.50 | 559346 |
| 2022-08-02 | 47.45 | $48.71 | 580100 |
| 2022-08-01 | 47.11 | $48.82 | 444806 |
| 2022-07-29 | 46.68 | $48.73 | 435600 |
| 2022-07-28 | 46.20 | $48.67 | 783329 |
| 2022-07-27 | 45.66 | $46.89 | 1.0M |
| 2022-07-26 | 45.40 | $46.44 | 745633 |
| 2022-07-25 | 45.20 | $45.63 | 684111 |
| 2022-07-22 | 45.13 | $45.34 | 719900 |
| 2022-07-21 | 45.12 | $44.97 | 577908 |
| 2022-07-20 | 45.19 | $44.88 | 534600 |
| 2022-07-19 | 45.28 | $45.34 | 474218 |
| 2022-07-18 | 45.30 | $44.54 | 633900 |
| 2022-07-15 | 45.49 | $45.52 | 971918 |
| 2022-07-14 | 45.50 | $44.97 | 292900 |
| 2022-07-13 | 45.64 | $44.86 | 694800 |
| 2022-07-12 | 45.82 | $45.44 | 642914 |
| 2022-07-11 | 45.90 | $45.71 | 535128 |
| 2022-07-08 | 45.94 | $45.95 | 612500 |
| 2022-07-07 | 45.94 | $46.03 | 533934 |
| 2022-07-06 | 45.93 | $46.35 | 570742 |
| 2022-07-05 | 45.84 | $45.65 | 619105 |
| 2022-07-01 | 45.89 | $47.83 | 587247 |
| 2022-06-30 | 45.48 | $46.12 | 700800 |
| 2022-06-29 | 45.37 | $46.06 | 519791 |
| 2022-06-28 | 45.26 | $46.02 | 489100 |
| 2022-06-27 | 45.14 | $45.94 | 932141 |
| 2022-06-24 | 45.02 | $46.12 | 1.4M |
| 2022-06-23 | 44.85 | $45.75 | 822647 |
| 2022-06-22 | 44.73 | $44.78 | 733600 |
| 2022-06-21 | 44.80 | $44.17 | 732300 |
| 2022-06-17 | 45.01 | $43.71 | 1.7M |
| 2022-06-16 | 45.36 | $43.52 | 934928 |
| 2022-06-15 | 45.81 | $43.67 | 801400 |
| 2022-06-14 | 46.29 | $43.26 | 1.2M |
| 2022-06-13 | 46.95 | $45.26 | 1.5M |
| 2022-06-10 | 47.28 | $46.79 | 1.2M |
| 2022-06-09 | 47.35 | $46.32 | 866800 |
| 2022-06-08 | 47.53 | $46.40 | 419929 |
| 2022-06-07 | 47.71 | $47.59 | 521700 |
| 2022-06-06 | 47.67 | $47.64 | 512700 |
| 2022-06-03 | 47.61 | $47.37 | 546500 |
| 2022-06-02 | 47.59 | $47.59 | 543100 |
| 2022-06-01 | 47.52 | $47.72 | 850901 |
| 2022-05-31 | 47.40 | $47.59 | 600700 |
| 2022-05-27 | 47.29 | $48.12 | 738900 |
| 2022-05-26 | 47.05 | $47.89 | 549500 |
| 2022-05-25 | 46.82 | $48.47 | 740600 |
| 2022-05-24 | 46.43 | $48.61 | 837144 |
| 2022-05-23 | 45.94 | $47.65 | 766100 |
| 2022-05-20 | 45.57 | $47.62 | 917105 |
| 2022-05-19 | 45.15 | $47.07 | 1.1M |
| 2022-05-18 | 44.79 | $46.63 | 1.3M |
| 2022-05-17 | 44.46 | $45.76 | 486600 |
| 2022-05-16 | 44.26 | $44.84 | 461440 |
| 2022-05-13 | 44.23 | $44.53 | 615700 |
| 2022-05-12 | 44.27 | $44.08 | 1.1M |
| 2022-05-11 | 44.41 | $43.61 | 1.4M |
| 2022-05-10 | 44.67 | $44.12 | 768707 |
| 2022-05-09 | 44.88 | $44.28 | 1.1M |
| 2022-05-06 | 45.09 | $44.65 | 866200 |
| 2022-05-05 | 45.27 | $44.23 | 731546 |
| 2022-05-04 | 45.56 | $44.75 | 969814 |
| 2022-05-03 | 45.79 | $43.60 | 781800 |
| 2022-05-02 | 46.30 | $43.83 | 964800 |
| 2022-04-29 | 46.85 | $44.35 | 953035 |
| 2022-04-28 | 47.38 | $45.29 | 1.1M |
| 2022-04-27 | 47.80 | $45.42 | 1.4M |
| 2022-04-26 | 48.25 | $46.42 | 926637 |
| 2022-04-25 | 48.56 | $46.99 | 861703 |
| 2022-04-22 | 48.79 | $47.60 | 1.6M |
| 2022-04-21 | 48.93 | $48.83 | 948300 |
| 2022-04-20 | 48.82 | $49.22 | 686000 |
| 2022-04-19 | 48.61 | $48.66 | 962446 |
| 2022-04-18 | 48.48 | $48.53 | 563049 |
| 2022-04-14 | 48.34 | $48.93 | 950018 |
| 2022-04-13 | 48.10 | $48.49 | 896815 |
| 2022-04-12 | 47.90 | $48.78 | 769538 |
| 2022-04-11 | 47.60 | $48.48 | 1.4M |
| 2022-04-08 | 47.31 | $48.20 | 688416 |
| 2022-04-07 | 47.04 | $47.38 | 863500 |
| 2022-04-06 | 46.88 | $47.80 | 538000 |
| 2022-04-05 | 46.61 | $47.17 | 734200 |
| 2022-04-04 | 46.42 | $47.01 | 533842 |
| 2022-04-01 | 46.24 | $47.49 | 418600 |
| 2022-03-31 | 45.92 | $46.74 | 482600 |
| 2022-03-30 | 45.70 | $46.83 | 363224 |
| 2022-03-29 | 45.44 | $46.64 | 533500 |
| 2022-03-28 | 45.16 | $46.39 | 488700 |
| 2022-03-25 | 44.90 | $45.75 | 592800 |
| 2022-03-24 | 44.72 | $44.91 | 498100 |
| 2022-03-23 | 44.70 | $44.87 | 568211 |
| 2022-03-22 | 44.68 | $45.02 | 542300 |
| 2022-03-21 | 44.63 | $45.23 | 504205 |
| 2022-03-18 | 44.53 | $44.66 | 1.8M |
| 2022-03-17 | 44.54 | $44.98 | 487442 |
| 2022-03-16 | 44.47 | $44.75 | 663217 |
| 2022-03-15 | 44.45 | $44.73 | 478636 |
| 2022-03-14 | 44.43 | $44.35 | 605821 |
| 2022-03-11 | 44.50 | $44.72 | 732006 |
| 2022-03-10 | 44.49 | $44.64 | 979500 |
| 2022-03-09 | 44.50 | $45.18 | 903000 |
| 2022-03-08 | 44.41 | $45.32 | 583500 |
| 2022-03-07 | 44.27 | $45.67 | 802782 |
| 2022-03-04 | 44.04 | $45.03 | 1.5M |
| 2022-03-03 | 43.91 | $45.42 | 518420 |
| 2022-03-02 | 43.68 | $44.09 | 952618 |
| 2022-03-01 | 43.70 | $44.13 | 726100 |
| 2022-02-28 | 43.72 | $44.87 | 593500 |
| 2022-02-25 | 43.60 | $44.93 | 831000 |
| 2022-02-24 | 43.45 | $43.39 | 839900 |
| 2022-02-23 | 43.60 | $43.60 | 1.2M |
| 2022-02-22 | 43.75 | $43.51 | 598601 |
| 2022-02-18 | 43.94 | $43.84 | 520917 |
| 2022-02-17 | 44.11 | $44.14 | 454900 |
| 2022-02-16 | 44.24 | $43.89 | 515529 |
| 2022-02-15 | 44.45 | $43.88 | 309942 |
| 2022-02-14 | 44.71 | $44.12 | 311100 |
| 2022-02-11 | 44.96 | $44.55 | 445918 |
| 2022-02-10 | 45.17 | $44.62 | 386003 |
| 2022-02-09 | 45.40 | $45.80 | 422663 |
| 2022-02-08 | 45.43 | $45.71 | 428900 |
| 2022-02-07 | 45.49 | $45.60 | 430749 |
| 2022-02-04 | 45.59 | $45.50 | 404400 |
| 2022-02-03 | 45.73 | $46.03 | 430706 |
| 2022-02-02 | 45.79 | $46.55 | 560945 |
| 2022-02-01 | 45.75 | $46.21 | 509700 |
| 2022-01-31 | 45.79 | $46.72 | 501700 |
| 2022-01-28 | 45.73 | $45.93 | 505725 |
| 2022-01-27 | 45.83 | $45.32 | 485017 |
| 2022-01-26 | 46.09 | $44.85 | 748000 |
| 2022-01-25 | 46.49 | $45.09 | 423447 |
| 2022-01-24 | 46.92 | $45.55 | 670642 |
| 2022-01-21 | 47.32 | $46.13 | 616924 |
| 2022-01-20 | 47.67 | $46.23 | 713600 |
| 2022-01-19 | 48.06 | $47.27 | 330302 |
| 2022-01-18 | 48.30 | $47.29 | 688500 |
| 2022-01-14 | 48.57 | $48.04 | 491533 |
| 2022-01-13 | 48.73 | $48.54 | 478536 |
| 2022-01-12 | 48.82 | $48.23 | 472100 |
| 2022-01-11 | 48.98 | $48.16 | 484900 |
| 2022-01-10 | 49.19 | $48.36 | 879901 |
| 2022-01-07 | 49.40 | $50.14 | 349500 |
| 2022-01-06 | 49.26 | $49.66 | 396200 |
| 2022-01-05 | 49.20 | $49.93 | 547000 |
| 2022-01-04 | 49.07 | $49.59 | 759239 |
| 2022-01-03 | 49.00 | $49.64 | 397310 |
| 2021-12-31 | 48.92 | $49.88 | 394600 |
| 2021-12-30 | 48.76 | $50.25 | 438300 |
| 2021-12-29 | 48.51 | $49.93 | 634409 |
| 2021-12-28 | 48.29 | $49.35 | 417711 |
| 2021-12-27 | 48.16 | $48.46 | 267100 |
| 2021-12-23 | 48.21 | $48.82 | 522200 |
| 2021-12-22 | 48.19 | $48.36 | 451936 |
| 2021-12-21 | 48.27 | $47.94 | 630900 |
| 2021-12-20 | 48.46 | $48.06 | 688700 |
| 2021-12-17 | 48.65 | $47.91 | 1.6M |
| 2021-12-16 | 48.92 | $48.48 | 947943 |
| 2021-12-15 | 49.11 | $48.45 | 475500 |
| 2021-12-14 | 49.35 | $48.19 | 668200 |
| 2021-12-13 | 49.68 | $48.29 | 1.1M |
| 2021-12-10 | 50.05 | $48.21 | 998916 |
| 2021-12-09 | 50.50 | $49.19 | 1.2M |
| 2021-12-08 | 50.82 | $50.97 | 339533 |
| 2021-12-07 | 50.81 | $51.01 | 482100 |
| 2021-12-06 | 50.80 | $50.69 | 734500 |
| 2021-12-03 | 50.85 | $50.39 | 728034 |
| 2021-12-02 | 50.98 | $49.42 | 1.4M |
| 2021-12-01 | 51.33 | $50.85 | 468800 |
| 2021-11-30 | 51.44 | $50.62 | 430800 |
| 2021-11-29 | 51.61 | $52.28 | 375900 |
| 2021-11-26 | 51.46 | $51.67 | 230749 |
| 2021-11-24 | 51.42 | $52.21 | 493648 |
| 2021-11-23 | 51.25 | $52.01 | 313800 |
| 2021-11-22 | 51.10 | $51.68 | 379200 |
| 2021-11-19 | 51.00 | $51.15 | 503712 |
| 2021-11-18 | 51.00 | $51.05 | 370500 |
| 2021-11-17 | 51.01 | $51.33 | 465268 |
| 2021-11-16 | 50.97 | $50.94 | 406500 |
| 2021-11-15 | 51.01 | $51.03 | 239247 |
| 2021-11-12 | 51.04 | $50.43 | 221700 |
| 2021-11-11 | 51.19 | $50.51 | 300034 |
| 2021-11-10 | 51.36 | $50.84 | 509200 |
| 2021-11-09 | 51.49 | $50.27 | 294102 |
| 2021-11-08 | 51.76 | $50.21 | 336722 |
| 2021-11-05 | 52.08 | $51.45 | 478148 |
| 2021-11-04 | 52.19 | $51.16 | 513220 |
| 2021-11-03 | 52.39 | $51.60 | 731300 |
| 2021-11-02 | 52.51 | $52.62 | 485700 |
| 2021-11-01 | 52.44 | $52.58 | 482505 |
| 2021-10-29 | 52.37 | $52.70 | 375714 |
| 2021-10-28 | 52.26 | $53.30 | 438312 |
| 2021-10-27 | 51.99 | $52.54 | 688748 |
| 2021-10-26 | 51.85 | $52.38 | 593300 |
| 2021-10-25 | 51.72 | $52.11 | 306248 |
| 2021-10-22 | 51.62 | $52.39 | 386000 |
| 2021-10-21 | 51.44 | $52.14 | 383631 |
| 2021-10-20 | 51.29 | $52.81 | 465800 |
| 2021-10-19 | 50.98 | $51.56 | 496321 |
| 2021-10-18 | 50.87 | $50.51 | 728000 |
| 2021-10-15 | 50.98 | $51.02 | 4.1M |
| 2021-10-14 | 50.99 | $53.02 | 910820 |
| 2021-10-13 | 50.59 | $52.46 | 953700 |
| 2021-10-12 | 50.24 | $52.14 | 1.4M |
| 2021-10-11 | 49.91 | $52.00 | 2.2M |
| 2021-10-08 | 49.55 | $50.82 | 666800 |
| 2021-10-07 | 49.40 | $50.70 | 845242 |
| 2021-10-06 | 49.25 | $50.56 | 438000 |
| 2021-10-05 | 49.11 | $49.48 | 354400 |
| 2021-10-04 | 49.19 | $49.55 | 339707 |
| 2021-10-01 | 49.27 | $48.74 | 468815 |
| 2021-09-30 | 49.55 | $48.60 | 328200 |
| 2021-09-29 | 49.90 | $49.37 | 341413 |
| 2021-09-28 | 50.16 | $48.62 | 552730 |
| 2021-09-27 | 50.62 | $49.86 | 501930 |
| 2021-09-24 | 50.90 | $50.70 | 489428 |
| 2021-09-23 | 51.06 | $50.89 | 515800 |
| 2021-09-22 | 51.21 | $50.82 | 581214 |
| 2021-09-21 | 51.40 | $50.17 | 359802 |
| 2021-09-20 | 51.77 | $50.12 | 382436 |
| 2021-09-17 | 52.21 | $50.42 | 1.2M |
| 2021-09-16 | 52.66 | $51.10 | 409000 |
| 2021-09-15 | 53.04 | $51.71 | 351613 |
| 2021-09-14 | 53.35 | $51.86 | 413233 |
| 2021-09-13 | 53.69 | $52.08 | 474900 |
| 2021-09-10 | 54.04 | $52.25 | 434532 |
| 2021-09-09 | 54.40 | $53.44 | 419349 |
| 2021-09-08 | 54.57 | $53.96 | 723321 |
| 2021-09-07 | 54.66 | $53.22 | 584000 |
| 2021-09-03 | 54.91 | $54.68 | 402039 |
| 2021-09-02 | 54.89 | $55.30 | 367700 |
| 2021-09-01 | 54.74 | $55.32 | 455911 |
| 2021-08-31 | 54.55 | $54.65 | 398500 |
| 2021-08-30 | 54.48 | $54.75 | 219029 |
| 2021-08-27 | 54.36 | $54.34 | 246000 |
| 2021-08-26 | 54.31 | $54.05 | 329738 |
| 2021-08-25 | 54.32 | $53.89 | 332200 |
| 2021-08-24 | 54.35 | $53.82 | 415148 |
| 2021-08-23 | 54.40 | $53.71 | 347000 |
| 2021-08-20 | 54.48 | $54.89 | 366700 |
| 2021-08-19 | 54.32 | $54.60 | 308100 |
| 2021-08-18 | 54.19 | $54.74 | 283100 |
| 2021-08-17 | 54.01 | $54.95 | 242221 |
| 2021-08-16 | 53.75 | $54.72 | 255000 |
| 2021-08-13 | 53.50 | $54.44 | 176434 |
| 2021-08-12 | 53.26 | $54.03 | 339900 |
| 2021-08-11 | 53.07 | $53.94 | 270800 |
| 2021-08-10 | 52.87 | $53.75 | 242026 |
| 2021-08-09 | 52.67 | $53.56 | 373600 |
| 2021-08-06 | 52.48 | $52.99 | 264400 |
| 2021-08-05 | 52.38 | $52.98 | 331302 |
| 2021-08-04 | 52.27 | $52.60 | 321433 |
| 2021-08-03 | 52.22 | $52.81 | 384944 |
| 2021-08-02 | 52.12 | $52.50 | 405105 |
| 2021-07-30 | 52.08 | $52.14 | 387932 |
| 2021-07-29 | 52.10 | $52.55 | 261526 |
| 2021-07-28 | 52.04 | $52.50 | 358200 |
| 2021-07-27 | 51.98 | $52.86 | 405800 |
| 2021-07-26 | 51.85 | $51.85 | 370000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.88
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.66
Average
40.67
Maximum
55.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 35.88 | $36.02 | 3.5M |
| 2024-12-24 | 35.82 | $36.02 | 3.5M |
| 2024-12-23 | 35.75 | $36.02 | — |
| 2024-12-20 | 35.66 | $36.02 | 3.6M |
| 2024-12-19 | 35.56 | $35.73 | 1.5M |
| 2024-12-18 | 35.52 | $35.49 | 1.1M |
| 2024-12-17 | 35.56 | $35.63 | 593200 |
| 2024-12-16 | 35.56 | $35.68 | 919400 |
| 2024-12-13 | 35.55 | $35.59 | 857776 |
| 2024-12-12 | 35.56 | $35.56 | 684377 |
| 2024-12-11 | 35.59 | $35.62 | 1.1M |
| 2024-12-10 | 35.61 | $35.54 | 556700 |
| 2024-12-09 | 35.66 | $35.55 | 806644 |
| 2024-12-06 | 35.72 | $35.55 | 580100 |
| 2024-12-05 | 35.79 | $35.58 | 422823 |
| 2024-12-04 | 35.87 | $35.49 | 660941 |
| 2024-12-03 | 35.99 | $35.67 | 494600 |
| 2024-12-02 | 36.08 | $35.71 | 765642 |
| 2024-11-29 | 36.18 | $36.10 | 271741 |
| 2024-11-27 | 36.18 | $36.15 | 440625 |
| 2024-11-26 | 36.16 | $36.17 | 388100 |
| 2024-11-25 | 36.12 | $36.15 | 856703 |
| 2024-11-22 | 36.08 | $36.08 | 498274 |
| 2024-11-21 | 36.06 | $36.23 | 706700 |
| 2024-11-20 | 35.97 | $36.08 | 634200 |
| 2024-11-19 | 35.92 | $35.97 | 334928 |
| 2024-11-18 | 35.88 | $35.97 | 610620 |
| 2024-11-15 | 35.84 | $35.97 | 502746 |
| 2024-11-14 | 35.79 | $35.76 | 467624 |
| 2024-11-13 | 35.79 | $35.84 | 302946 |
| 2024-11-12 | 35.77 | $35.84 | 529245 |
| 2024-11-11 | 35.74 | $35.84 | 578237 |
| 2024-11-08 | 35.70 | $35.90 | 829611 |
| 2024-11-07 | 35.64 | $35.68 | 408900 |
| 2024-11-06 | 35.63 | $35.58 | 568100 |
| 2024-11-05 | 35.66 | $35.69 | 316103 |
| 2024-11-04 | 35.65 | $35.58 | 510968 |
| 2024-11-01 | 35.69 | $35.59 | 724930 |
| 2024-10-31 | 35.72 | $35.71 | 428700 |
| 2024-10-30 | 35.73 | $35.70 | 573924 |
| 2024-10-29 | 35.73 | $35.69 | 643651 |
| 2024-10-28 | 35.75 | $35.79 | 297316 |
| 2024-10-25 | 35.73 | $35.75 | 1.1M |
| 2024-10-24 | 35.73 | $35.78 | 531816 |
| 2024-10-23 | 35.72 | $35.80 | 677600 |
| 2024-10-22 | 35.69 | $35.75 | 627843 |
| 2024-10-21 | 35.68 | $35.67 | 438516 |
| 2024-10-18 | 35.69 | $35.65 | 585400 |
| 2024-10-17 | 35.71 | $35.64 | 2.2M |
| 2024-10-16 | 35.73 | $35.77 | 480449 |
| 2024-10-15 | 35.72 | $35.74 | 546943 |
| 2024-10-14 | 35.72 | $35.72 | 520300 |
| 2024-10-11 | 35.73 | $35.73 | 515700 |
| 2024-10-10 | 35.73 | $35.73 | 614500 |
| 2024-10-09 | 35.73 | $35.73 | 804210 |
| 2024-10-08 | 35.74 | $35.72 | 921100 |
| 2024-10-07 | 35.75 | $35.74 | 750830 |
| 2024-10-04 | 35.75 | $35.76 | 586700 |
| 2024-10-03 | 35.75 | $35.77 | 587200 |
| 2024-10-02 | 35.75 | $35.77 | 899500 |
| 2024-10-01 | 35.75 | $35.73 | 581400 |
| 2024-09-30 | 35.76 | $35.79 | 927000 |
| 2024-09-27 | 35.75 | $35.76 | 1.0M |
| 2024-09-26 | 35.75 | $35.75 | 1.3M |
| 2024-09-25 | 35.76 | $35.76 | 753800 |
| 2024-09-24 | 35.76 | $35.81 | 501635 |
| 2024-09-23 | 35.75 | $35.82 | 354615 |
| 2024-09-20 | 35.73 | $35.76 | 1.1M |
| 2024-09-19 | 35.73 | $35.78 | 468100 |
| 2024-09-18 | 35.72 | $35.73 | 910800 |
| 2024-09-17 | 35.72 | $35.77 | 573238 |
| 2024-09-16 | 35.72 | $35.70 | 624300 |
| 2024-09-13 | 35.73 | $35.88 | 884800 |
| 2024-09-12 | 35.69 | $35.74 | 282400 |
| 2024-09-11 | 35.69 | $35.75 | 533424 |
| 2024-09-10 | 35.68 | $35.77 | 542300 |
| 2024-09-09 | 35.67 | $35.67 | 691100 |
| 2024-09-06 | 35.69 | $35.50 | 1.8M |
| 2024-09-05 | 35.77 | $35.53 | 294905 |
| 2024-09-04 | 35.85 | $35.68 | 402900 |
| 2024-09-03 | 35.91 | $35.66 | 424800 |
| 2024-08-30 | 35.98 | $35.69 | 641107 |
| 2024-08-29 | 36.06 | $35.99 | 362700 |
| 2024-08-28 | 36.06 | $36.00 | 653723 |
| 2024-08-27 | 36.05 | $36.04 | 394727 |
| 2024-08-26 | 36.03 | $36.04 | 435524 |
| 2024-08-23 | 36.00 | $35.98 | 288905 |
| 2024-08-22 | 35.99 | $35.93 | 253200 |
| 2024-08-21 | 35.98 | $35.97 | 410600 |
| 2024-08-20 | 35.95 | $35.91 | 509446 |
| 2024-08-19 | 35.94 | $35.90 | 169300 |
| 2024-08-16 | 35.92 | $35.85 | 348300 |
| 2024-08-15 | 35.92 | $35.83 | 424000 |
| 2024-08-14 | 35.92 | $35.86 | 237710 |
| 2024-08-13 | 35.91 | $35.87 | 250900 |
| 2024-08-12 | 35.88 | $35.80 | 376000 |
| 2024-08-09 | 35.88 | $35.86 | 354811 |
| 2024-08-08 | 35.85 | $35.77 | 281121 |
| 2024-08-07 | 35.84 | $35.80 | 1.4M |
| 2024-08-06 | 35.82 | $35.83 | 435600 |
| 2024-08-05 | 35.78 | $35.65 | 651847 |
| 2024-08-02 | 35.79 | $35.90 | 581500 |
| 2024-08-01 | 35.72 | $35.95 | 502523 |
| 2024-07-31 | 35.61 | $35.67 | 627235 |
| 2024-07-30 | 35.57 | $35.58 | 288700 |
| 2024-07-29 | 35.55 | $35.54 | 470642 |
| 2024-07-26 | 35.53 | $35.50 | 798300 |
| 2024-07-25 | 35.53 | $35.52 | 431400 |
| 2024-07-24 | 35.51 | $35.50 | 981817 |
| 2024-07-23 | 35.50 | $35.51 | 697900 |
| 2024-07-22 | 35.49 | $35.50 | 799204 |
| 2024-07-19 | 35.47 | $35.56 | 1.1M |
| 2024-07-18 | 35.42 | $35.48 | 491523 |
| 2024-07-17 | 35.40 | $35.45 | 1.3M |
| 2024-07-16 | 35.38 | $35.48 | 512306 |
| 2024-07-15 | 35.34 | $35.41 | 883800 |
| 2024-07-12 | 35.32 | $35.52 | 560800 |
| 2024-07-11 | 35.26 | $35.40 | 622500 |
| 2024-07-10 | 35.23 | $35.27 | 662909 |
| 2024-07-09 | 35.24 | $35.33 | 2.6M |
| 2024-07-08 | 35.23 | $35.29 | 1.1M |
| 2024-07-05 | 35.23 | $35.34 | 564400 |
| 2024-07-03 | 35.22 | $35.35 | 253800 |
| 2024-07-02 | 35.20 | $35.29 | 678700 |
| 2024-07-01 | 35.20 | $35.44 | 473116 |
| 2024-06-28 | 35.16 | $35.53 | 653009 |
| 2024-06-27 | 35.09 | $35.40 | 385800 |
| 2024-06-26 | 35.05 | $35.25 | 446725 |
| 2024-06-25 | 35.05 | $35.25 | 383600 |
| 2024-06-24 | 35.05 | $35.25 | 398316 |
| 2024-06-21 | 35.06 | $35.24 | 803300 |
| 2024-06-20 | 35.08 | $35.28 | 342200 |
| 2024-06-18 | 35.10 | $35.19 | 487300 |
| 2024-06-17 | 35.16 | $35.31 | 568600 |
| 2024-06-14 | 35.19 | $35.43 | 414439 |
| 2024-06-13 | 35.21 | $35.35 | 389100 |
| 2024-06-12 | 35.26 | $35.25 | 560700 |
| 2024-06-11 | 35.36 | $35.37 | 542700 |
| 2024-06-10 | 35.44 | $35.48 | 583239 |
| 2024-06-07 | 35.52 | $35.60 | 495902 |
| 2024-06-06 | 35.58 | $35.67 | 437400 |
| 2024-06-05 | 35.64 | $35.90 | 420000 |
| 2024-06-04 | 35.64 | $35.70 | 601100 |
| 2024-06-03 | 35.72 | $35.74 | 479500 |
| 2024-05-31 | 35.80 | $36.01 | 784807 |
| 2024-05-30 | 35.82 | $35.85 | 2.8M |
| 2024-05-29 | 35.90 | $35.80 | 1.1M |
| 2024-05-28 | 36.01 | $35.85 | 1.5M |
| 2024-05-24 | 36.14 | $36.19 | 774844 |
| 2024-05-23 | 36.20 | $36.03 | 1.0M |
| 2024-05-22 | 36.32 | $35.92 | 798715 |
| 2024-05-21 | 36.50 | $35.99 | 1.1M |
| 2024-05-20 | 36.70 | $36.05 | 3.5M |
| 2024-05-17 | 36.92 | $35.84 | 3.4M |
| 2024-05-16 | 37.26 | $37.53 | 685751 |
| 2024-05-15 | 37.13 | $37.55 | 536800 |
| 2024-05-14 | 36.96 | $37.16 | 291000 |
| 2024-05-13 | 36.88 | $37.30 | 588929 |
| 2024-05-10 | 36.73 | $36.85 | 654939 |
| 2024-05-09 | 36.69 | $36.85 | 614013 |
| 2024-05-08 | 36.64 | $36.36 | 452338 |
| 2024-05-07 | 36.73 | $36.78 | 438600 |
| 2024-05-06 | 36.70 | $36.80 | 564300 |
| 2024-05-03 | 36.66 | $36.62 | 592740 |
| 2024-05-02 | 36.66 | $36.55 | 1.2M |
| 2024-05-01 | 36.69 | $36.65 | 755838 |
| 2024-04-30 | 36.68 | $36.53 | 711700 |
| 2024-04-29 | 36.70 | $36.63 | 592997 |
| 2024-04-26 | 36.69 | $36.38 | 571104 |
| 2024-04-25 | 36.75 | $36.55 | 648923 |
| 2024-04-24 | 36.76 | $37.02 | 827903 |
| 2024-04-23 | 36.63 | $36.84 | 1.1M |
| 2024-04-22 | 36.51 | $37.05 | 710080 |
| 2024-04-19 | 36.30 | $36.87 | 1.4M |
| 2024-04-18 | 36.09 | $36.24 | 584618 |
| 2024-04-17 | 36.03 | $36.04 | 903235 |
| 2024-04-16 | 36.02 | $35.71 | 1.1M |
| 2024-04-15 | 36.11 | $35.94 | 1.1M |
| 2024-04-12 | 36.13 | $35.75 | 618208 |
| 2024-04-11 | 36.22 | $35.76 | 592800 |
| 2024-04-10 | 36.32 | $35.91 | 1.1M |
| 2024-04-09 | 36.38 | $35.85 | 1.0M |
| 2024-04-08 | 36.46 | $35.80 | 570245 |
| 2024-04-05 | 36.57 | $36.03 | 435823 |
| 2024-04-04 | 36.61 | $36.03 | 568016 |
| 2024-04-03 | 36.65 | $35.95 | 571714 |
| 2024-04-02 | 36.72 | $36.05 | 697230 |
| 2024-04-01 | 36.74 | $36.02 | 427127 |
| 2024-03-28 | 36.77 | $36.44 | 598500 |
| 2024-03-27 | 36.65 | $36.19 | 1.1M |
| 2024-03-26 | 36.56 | $35.65 | 952323 |
| 2024-03-25 | 36.61 | $35.76 | 945803 |
| 2024-03-22 | 36.61 | $35.81 | 1.0M |
| 2024-03-21 | 36.57 | $35.95 | 963511 |
| 2024-03-20 | 36.45 | $35.85 | 837534 |
| 2024-03-19 | 36.32 | $35.70 | 1.4M |
| 2024-03-18 | 36.18 | $35.68 | 655700 |
| 2024-03-15 | 36.00 | $35.62 | 1.0M |
| 2024-03-14 | 35.76 | $35.53 | 1.5M |
| 2024-03-13 | 35.48 | $35.58 | 1.8M |
| 2024-03-12 | 35.10 | $35.84 | 1.8M |
| 2024-03-11 | 34.52 | $35.51 | 2.0M |
| 2024-03-08 | 33.91 | $35.83 | 2.6M |
| 2024-03-07 | 33.05 | $36.24 | 5.3M |
| 2024-03-06 | 31.85 | $32.08 | 659100 |
| 2024-03-05 | 31.70 | $31.77 | 675400 |
| 2024-03-04 | 31.62 | $32.04 | 1.0M |
| 2024-03-01 | 31.43 | $31.13 | 584900 |
| 2024-02-29 | 31.48 | $31.13 | 639720 |
| 2024-02-28 | 31.55 | $31.43 | 637000 |
| 2024-02-27 | 31.53 | $31.62 | 528609 |
| 2024-02-26 | 31.44 | $30.93 | 679601 |
| 2024-02-23 | 31.55 | $32.08 | 940943 |
| 2024-02-22 | 31.31 | $31.87 | 1.4M |
| 2024-02-21 | 31.09 | $31.97 | 686400 |
| 2024-02-20 | 30.79 | $31.41 | 922638 |
| 2024-02-16 | 30.60 | $31.63 | 1.1M |
| 2024-02-15 | 30.31 | $31.16 | 880223 |
| 2024-02-14 | 30.10 | $30.42 | 833935 |
| 2024-02-13 | 30.09 | $30.23 | 897000 |
| 2024-02-12 | 30.15 | $30.98 | 441136 |
| 2024-02-09 | 29.99 | $30.38 | 480903 |
| 2024-02-08 | 30.00 | $30.02 | 511100 |
| 2024-02-07 | 30.13 | $30.42 | 614400 |
| 2024-02-06 | 30.18 | $30.30 | 700444 |
| 2024-02-05 | 30.28 | $30.35 | 722700 |
| 2024-02-02 | 30.40 | $30.98 | 888614 |
| 2024-02-01 | 30.36 | $31.44 | 939500 |
| 2024-01-31 | 30.17 | $30.38 | 682700 |
| 2024-01-30 | 30.29 | $30.67 | 439500 |
| 2024-01-29 | 30.36 | $30.75 | 483250 |
| 2024-01-26 | 30.43 | $30.44 | 525379 |
| 2024-01-25 | 30.63 | $30.72 | 966644 |
| 2024-01-24 | 30.79 | $29.91 | 1.3M |
| 2024-01-23 | 31.26 | $30.96 | 909500 |
| 2024-01-22 | 31.51 | $31.02 | 714725 |
| 2024-01-19 | 31.80 | $30.99 | 1.2M |
| 2024-01-18 | 32.17 | $30.88 | 907100 |
| 2024-01-17 | 32.65 | $31.27 | 644400 |
| 2024-01-16 | 33.13 | $31.90 | 869414 |
| 2024-01-12 | 33.50 | $32.83 | 421705 |
| 2024-01-11 | 33.65 | $32.63 | 1.0M |
| 2024-01-10 | 33.89 | $33.59 | 589400 |
| 2024-01-09 | 33.88 | $33.94 | 659600 |
| 2024-01-08 | 33.74 | $34.10 | 496500 |
| 2024-01-05 | 33.51 | $33.86 | 686600 |
| 2024-01-04 | 33.30 | $33.47 | 537781 |
| 2024-01-03 | 33.15 | $33.63 | 870809 |
| 2024-01-02 | 32.92 | $33.31 | 1.1M |
| 2023-12-29 | 32.74 | $32.41 | 463571 |
| 2023-12-28 | 32.79 | $32.77 | 539700 |
| 2023-12-27 | 32.74 | $32.40 | 503521 |
| 2023-12-26 | 32.78 | $32.59 | 462100 |
| 2023-12-22 | 32.77 | $32.34 | 419600 |
| 2023-12-21 | 32.83 | $32.42 | 619618 |
| 2023-12-20 | 32.88 | $32.13 | 958400 |
| 2023-12-19 | 33.01 | $32.54 | 836732 |
| 2023-12-18 | 33.03 | $32.35 | 560800 |
| 2023-12-15 | 33.11 | $32.86 | 1.1M |
| 2023-12-14 | 33.04 | $33.99 | 1.5M |
| 2023-12-13 | 32.58 | $33.36 | 1.2M |
| 2023-12-12 | 32.21 | $31.70 | 831700 |
| 2023-12-11 | 32.28 | $31.94 | 856910 |
| 2023-12-08 | 32.28 | $32.07 | 556243 |
| 2023-12-07 | 32.24 | $32.29 | 798100 |
| 2023-12-06 | 32.10 | $32.40 | 1.0M |
| 2023-12-05 | 31.89 | $31.82 | 693352 |
| 2023-12-04 | 31.82 | $31.86 | 971700 |
| 2023-12-01 | 31.71 | $32.01 | 828100 |
| 2023-11-30 | 31.52 | $30.87 | 828000 |
| 2023-11-29 | 31.64 | $31.34 | 999842 |
| 2023-11-28 | 31.64 | $31.62 | 1.3M |
| 2023-11-27 | 31.55 | $31.39 | 1.2M |
| 2023-11-24 | 31.50 | $31.41 | 411200 |
| 2023-11-22 | 31.43 | $31.57 | 4.0M |
| 2023-11-21 | 31.29 | $31.14 | 1.5M |
| 2023-11-20 | 31.25 | $31.12 | 2.1M |
| 2023-11-17 | 31.20 | $30.87 | 2.5M |
| 2023-11-16 | 31.21 | $31.67 | 1.2M |
| 2023-11-15 | 30.97 | $31.54 | 1.2M |
| 2023-11-14 | 30.72 | $31.40 | 1.3M |
| 2023-11-13 | 30.46 | $29.35 | 846100 |
| 2023-11-10 | 30.78 | $30.38 | 836532 |
| 2023-11-09 | 30.85 | $30.21 | 672508 |
| 2023-11-08 | 30.99 | $30.56 | 1.2M |
| 2023-11-07 | 31.04 | $31.05 | 782050 |
| 2023-11-06 | 30.95 | $31.39 | 1.1M |
| 2023-11-03 | 30.72 | $32.05 | 1.1M |
| 2023-11-02 | 30.24 | $31.83 | 1.2M |
| 2023-11-01 | 29.72 | $30.65 | 1.1M |
| 2023-10-31 | 29.48 | $29.87 | 1.0M |
| 2023-10-30 | 29.43 | $29.16 | 1.0M |
| 2023-10-27 | 29.61 | $29.07 | 1.2M |
| 2023-10-26 | 29.86 | $29.60 | 1.6M |
| 2023-10-25 | 30.01 | $29.74 | 1.8M |
| 2023-10-24 | 30.15 | $30.09 | 1.9M |
| 2023-10-23 | 30.22 | $29.36 | 1.5M |
| 2023-10-20 | 30.55 | $30.59 | 1.6M |
| 2023-10-19 | 30.57 | $30.73 | 723800 |
| 2023-10-18 | 30.55 | $30.92 | 810306 |
| 2023-10-17 | 30.47 | $31.42 | 1.4M |
| 2023-10-16 | 30.23 | $31.38 | 1.0M |
| 2023-10-13 | 29.96 | $30.98 | 881421 |
| 2023-10-12 | 29.76 | $30.63 | 1.6M |
| 2023-10-11 | 29.66 | $31.73 | 1.6M |
| 2023-10-10 | 29.19 | $31.38 | 2.1M |
| 2023-10-09 | 28.77 | $30.15 | 1.7M |
| 2023-10-06 | 28.66 | $29.50 | 1.4M |
| 2023-10-05 | 28.76 | $28.76 | 1.1M |
| 2023-10-04 | 29.14 | $28.87 | 972700 |
| 2023-10-03 | 29.61 | $28.73 | 1.4M |
| 2023-10-02 | 30.25 | $28.36 | 1.6M |
| 2023-09-29 | 31.16 | $30.17 | 862568 |
| 2023-09-28 | 31.73 | $29.90 | 990200 |
| 2023-09-27 | 32.52 | $31.17 | 989000 |
| 2023-09-26 | 33.09 | $31.73 | 832900 |
| 2023-09-25 | 33.62 | $32.98 | 565300 |
| 2023-09-22 | 33.87 | $33.43 | 699018 |
| 2023-09-21 | 34.04 | $33.42 | 665823 |
| 2023-09-20 | 34.26 | $34.13 | 1.1M |
| 2023-09-19 | 34.30 | $34.15 | 778922 |
| 2023-09-18 | 34.34 | $34.64 | 610900 |
| 2023-09-15 | 34.24 | $34.65 | 1.4M |
| 2023-09-14 | 34.12 | $34.96 | 615521 |
| 2023-09-13 | 33.88 | $34.46 | 693600 |
| 2023-09-12 | 33.75 | $33.86 | 532000 |
| 2023-09-11 | 33.79 | $33.79 | 682700 |
| 2023-09-08 | 33.87 | $34.01 | 648300 |
| 2023-09-07 | 33.90 | $33.94 | 675238 |
| 2023-09-06 | 33.98 | $33.59 | 673506 |
| 2023-09-05 | 34.18 | $33.51 | 857800 |
| 2023-09-01 | 34.47 | $34.39 | 564639 |
| 2023-08-31 | 34.54 | $34.50 | 657000 |
| 2023-08-30 | 34.61 | $35.12 | 766400 |
| 2023-08-29 | 34.50 | $35.37 | 512825 |
| 2023-08-28 | 34.29 | $35.04 | 448700 |
| 2023-08-25 | 34.15 | $34.92 | 733500 |
| 2023-08-24 | 34.02 | $34.64 | 671200 |
| 2023-08-23 | 33.97 | $34.65 | 846900 |
| 2023-08-22 | 33.93 | $34.40 | 1.2M |
| 2023-08-21 | 33.96 | $34.23 | 600300 |
| 2023-08-18 | 34.08 | $34.47 | 488528 |
| 2023-08-17 | 34.15 | $34.32 | 579300 |
| 2023-08-16 | 34.31 | $34.47 | 633452 |
| 2023-08-15 | 34.47 | $34.18 | 752616 |
| 2023-08-14 | 34.78 | $34.93 | 667200 |
| 2023-08-11 | 34.93 | $35.50 | 1.7M |
| 2023-08-10 | 34.94 | $34.78 | 1.3M |
| 2023-08-09 | 35.21 | $35.16 | 816200 |
| 2023-08-08 | 35.42 | $34.99 | 513048 |
| 2023-08-07 | 35.75 | $35.08 | 659300 |
| 2023-08-04 | 36.13 | $34.90 | 625718 |
| 2023-08-03 | 36.67 | $35.26 | 644700 |
| 2023-08-02 | 37.22 | $36.36 | 628500 |
| 2023-08-01 | 37.54 | $36.56 | 544130 |
| 2023-07-31 | 37.87 | $37.08 | 836400 |
| 2023-07-28 | 38.11 | $37.46 | 707900 |
| 2023-07-27 | 38.28 | $37.44 | 999834 |
| 2023-07-26 | 38.48 | $38.41 | 777300 |
| 2023-07-25 | 38.43 | $38.54 | 1.1M |
| 2023-07-24 | 38.31 | $38.36 | 1.1M |
| 2023-07-21 | 38.22 | $39.10 | 909616 |
| 2023-07-20 | 37.88 | $38.60 | 563623 |
| 2023-07-19 | 37.62 | $37.87 | 488000 |
| 2023-07-18 | 37.54 | $37.22 | 422300 |
| 2023-07-17 | 37.64 | $37.68 | 553200 |
| 2023-07-14 | 37.62 | $38.04 | 610700 |
| 2023-07-13 | 37.48 | $38.39 | 570815 |
| 2023-07-12 | 37.21 | $38.05 | 874837 |
| 2023-07-11 | 36.99 | $37.24 | 575100 |
| 2023-07-10 | 36.98 | $36.44 | 654500 |
| 2023-07-07 | 37.23 | $36.56 | 578900 |
| 2023-07-06 | 37.50 | $37.16 | 567800 |
| 2023-07-05 | 37.65 | $37.96 | 330819 |
| 2023-07-03 | 37.58 | $37.76 | 267245 |
| 2023-06-30 | 37.56 | $37.68 | 454368 |
| 2023-06-29 | 37.57 | $37.46 | 518545 |
| 2023-06-28 | 37.66 | $37.26 | 544700 |
| 2023-06-27 | 37.82 | $38.08 | 649500 |
| 2023-06-26 | 37.78 | $37.71 | 623112 |
| 2023-06-23 | 37.84 | $37.19 | 696800 |
| 2023-06-22 | 38.08 | $38.02 | 808106 |
| 2023-06-21 | 38.12 | $38.27 | 655244 |
| 2023-06-20 | 38.09 | $37.89 | 425710 |
| 2023-06-16 | 38.18 | $38.66 | 893341 |
| 2023-06-15 | 38.04 | $38.73 | 534539 |
| 2023-06-14 | 37.86 | $38.11 | 597200 |
| 2023-06-13 | 37.84 | $38.05 | 625230 |
| 2023-06-12 | 37.85 | $38.00 | 542900 |
| 2023-06-09 | 37.87 | $38.13 | 439843 |
| 2023-06-08 | 37.87 | $38.66 | 395102 |
| 2023-06-07 | 37.70 | $38.88 | 349412 |
| 2023-06-06 | 37.44 | $38.22 | 421630 |
| 2023-06-05 | 37.34 | $38.28 | 509570 |
| 2023-06-02 | 37.22 | $38.11 | 740617 |
| 2023-06-01 | 37.13 | $37.32 | 1.0M |
| 2023-05-31 | 37.30 | $37.53 | 1.0M |
| 2023-05-30 | 37.44 | $37.20 | 973718 |
| 2023-05-26 | 37.74 | $37.19 | 476000 |
| 2023-05-25 | 38.13 | $37.68 | 537426 |
| 2023-05-24 | 38.45 | $38.15 | 525500 |
| 2023-05-23 | 38.71 | $38.42 | 658600 |
| 2023-05-22 | 38.95 | $38.75 | 454300 |
| 2023-05-19 | 39.14 | $38.55 | 471520 |
| 2023-05-18 | 39.45 | $38.63 | 825200 |
| 2023-05-17 | 39.81 | $38.78 | 748501 |
| 2023-05-16 | 40.20 | $38.66 | 690819 |
| 2023-05-15 | 40.71 | $39.95 | 1.2M |
| 2023-05-12 | 40.93 | $41.02 | 330800 |
| 2023-05-11 | 40.85 | $40.65 | 409600 |
| 2023-05-10 | 40.86 | $40.96 | 343445 |
| 2023-05-09 | 40.78 | $40.71 | 501904 |
| 2023-05-08 | 40.76 | $40.76 | 354437 |
| 2023-05-05 | 40.71 | $41.10 | 476700 |
| 2023-05-04 | 40.54 | $40.57 | 504600 |
| 2023-05-03 | 40.50 | $40.39 | 909600 |
| 2023-05-02 | 40.50 | $39.71 | 717500 |
| 2023-05-01 | 40.72 | $40.60 | 494445 |
| 2023-04-28 | 40.70 | $40.26 | 582400 |
| 2023-04-27 | 40.77 | $40.45 | 575100 |
| 2023-04-26 | 40.80 | $39.55 | 1.0M |
| 2023-04-25 | 41.11 | $41.12 | 490700 |
| 2023-04-24 | 40.99 | $40.99 | 454500 |
| 2023-04-21 | 40.87 | $40.82 | 1.3M |
| 2023-04-20 | 40.77 | $40.55 | 737100 |
| 2023-04-19 | 40.73 | $40.59 | 758307 |
| 2023-04-18 | 40.66 | $40.29 | 672500 |
| 2023-04-17 | 40.66 | $40.46 | 588000 |
| 2023-04-14 | 40.60 | $39.87 | 583700 |
| 2023-04-13 | 40.71 | $40.49 | 489915 |
| 2023-04-12 | 40.64 | $40.41 | 465700 |
| 2023-04-11 | 40.56 | $40.80 | 362500 |
| 2023-04-10 | 40.34 | $40.78 | 356700 |
| 2023-04-06 | 40.07 | $40.88 | 419200 |
| 2023-04-05 | 39.71 | $40.70 | 410425 |
| 2023-04-04 | 39.31 | $39.62 | 540605 |
| 2023-04-03 | 39.18 | $38.99 | 634305 |
| 2023-03-31 | 39.21 | $39.88 | 885600 |
| 2023-03-30 | 38.97 | $39.73 | 513900 |
| 2023-03-29 | 38.73 | $39.50 | 385300 |
| 2023-03-28 | 38.52 | $38.93 | 376100 |
| 2023-03-27 | 38.44 | $38.80 | 569116 |
| 2023-03-24 | 38.39 | $38.73 | 493755 |
| 2023-03-23 | 38.36 | $37.53 | 546716 |
| 2023-03-22 | 38.72 | $37.88 | 526700 |
| 2023-03-21 | 39.05 | $38.79 | 768900 |
| 2023-03-20 | 39.17 | $39.82 | 463784 |
| 2023-03-17 | 38.99 | $39.55 | 1.1M |
| 2023-03-16 | 38.87 | $39.78 | 624479 |
| 2023-03-15 | 38.65 | $39.78 | 576000 |
| 2023-03-14 | 38.40 | $39.03 | 580437 |
| 2023-03-13 | 38.34 | $38.76 | 638140 |
| 2023-03-10 | 38.37 | $38.05 | 422500 |
| 2023-03-09 | 38.65 | $38.82 | 384091 |
| 2023-03-08 | 38.75 | $39.32 | 566400 |
| 2023-03-07 | 38.73 | $38.75 | 457900 |
| 2023-03-06 | 38.90 | $39.44 | 470500 |
| 2023-03-03 | 38.91 | $39.30 | 613200 |
| 2023-03-02 | 38.98 | $38.78 | 756100 |
| 2023-03-01 | 39.24 | $38.10 | 826266 |
| 2023-02-28 | 39.78 | $39.03 | 739338 |
| 2023-02-27 | 40.16 | $39.96 | 988012 |
| 2023-02-24 | 40.34 | $40.42 | 943138 |
| 2023-02-23 | 40.43 | $40.86 | 942000 |
| 2023-02-22 | 40.40 | $41.01 | 1.2M |
| 2023-02-21 | 40.33 | $40.36 | 648140 |
| 2023-02-17 | 40.45 | $41.34 | 438832 |
| 2023-02-16 | 40.31 | $40.53 | 414100 |
| 2023-02-15 | 40.40 | $41.12 | 517407 |
| 2023-02-14 | 40.34 | $40.59 | 378530 |
| 2023-02-13 | 40.45 | $40.95 | 345406 |
| 2023-02-10 | 40.48 | $40.59 | 493200 |
| 2023-02-09 | 40.65 | $39.66 | 451800 |
| 2023-02-08 | 41.15 | $40.47 | 706518 |
| 2023-02-07 | 41.53 | $41.19 | 552200 |
| 2023-02-06 | 41.76 | $41.53 | 356000 |
| 2023-02-03 | 41.95 | $41.65 | 517524 |
| 2023-02-02 | 42.15 | $42.38 | 632641 |
| 2023-02-01 | 42.16 | $42.69 | 682200 |
| 2023-01-31 | 42.09 | $42.17 | 532704 |
| 2023-01-30 | 42.16 | $42.10 | 552400 |
| 2023-01-27 | 42.29 | $42.16 | 415944 |
| 2023-01-26 | 42.43 | $42.19 | 545222 |
| 2023-01-25 | 42.59 | $42.03 | 827504 |
| 2023-01-24 | 42.85 | $42.72 | 663600 |
| 2023-01-23 | 42.94 | $42.63 | 847930 |
| 2023-01-20 | 43.08 | $42.57 | 1.4M |
| 2023-01-19 | 43.28 | $42.31 | 798500 |
| 2023-01-18 | 43.60 | $42.34 | 681425 |
| 2023-01-17 | 43.98 | $43.27 | 1.9M |
| 2023-01-13 | 44.14 | $43.40 | 1.2M |
| 2023-01-12 | 44.29 | $44.28 | 456912 |
| 2023-01-11 | 44.18 | $44.54 | 360500 |
| 2023-01-10 | 43.96 | $43.92 | 390901 |
| 2023-01-09 | 43.87 | $44.33 | 464400 |
| 2023-01-06 | 43.64 | $44.19 | 360953 |
| 2023-01-05 | 43.38 | $42.93 | 457337 |
| 2023-01-04 | 43.47 | $43.72 | 362629 |
| 2023-01-03 | 43.32 | $43.14 | 458200 |
| 2022-12-30 | 43.32 | $42.98 | 437925 |
| 2022-12-29 | 43.36 | $43.54 | 468700 |
| 2022-12-28 | 43.22 | $42.98 | 617600 |
| 2022-12-27 | 43.23 | $43.47 | 278347 |
| 2022-12-23 | 43.08 | $43.24 | 272700 |
| 2022-12-22 | 42.96 | $42.62 | 521228 |
| 2022-12-21 | 43.00 | $43.00 | 647349 |
| 2022-12-20 | 42.93 | $42.02 | 342319 |
| 2022-12-19 | 43.15 | $42.10 | 448740 |
| 2022-12-16 | 43.39 | $42.09 | 783900 |
| 2022-12-15 | 43.67 | $42.77 | 444341 |
| 2022-12-14 | 43.78 | $43.53 | 581000 |
| 2022-12-13 | 43.66 | $43.71 | 739400 |
| 2022-12-12 | 43.45 | $43.65 | 482512 |
| 2022-12-09 | 43.20 | $42.64 | 404300 |
| 2022-12-08 | 43.21 | $42.52 | 508200 |
| 2022-12-07 | 43.24 | $42.32 | 389400 |
| 2022-12-06 | 43.32 | $42.89 | 307100 |
| 2022-12-05 | 43.23 | $42.89 | 428600 |
| 2022-12-02 | 43.11 | $42.95 | 428000 |
| 2022-12-01 | 42.92 | $42.84 | 569800 |
| 2022-11-30 | 42.72 | $42.77 | 631400 |
| 2022-11-29 | 42.48 | $41.96 | 412500 |
| 2022-11-28 | 42.44 | $42.41 | 517943 |
| 2022-11-25 | 42.23 | $42.58 | 266800 |
| 2022-11-23 | 41.91 | $42.33 | 467129 |
| 2022-11-22 | 41.59 | $42.01 | 447816 |
| 2022-11-21 | 41.29 | $41.40 | 438611 |
| 2022-11-18 | 41.12 | $41.70 | 730346 |
| 2022-11-17 | 40.81 | $40.47 | 621600 |
| 2022-11-16 | 40.82 | $40.82 | 656803 |
| 2022-11-15 | 40.72 | $40.92 | 276524 |
| 2022-11-14 | 40.56 | $40.75 | 560710 |
| 2022-11-11 | 40.43 | $41.10 | 417300 |
| 2022-11-10 | 40.16 | $41.41 | 469926 |
| 2022-11-09 | 39.73 | $39.35 | 439500 |
| 2022-11-08 | 39.87 | $39.43 | 568226 |
| 2022-11-07 | 40.02 | $39.44 | 1.1M |
| 2022-11-04 | 40.21 | $40.56 | 472232 |
| 2022-11-03 | 40.09 | $40.54 | 405300 |
| 2022-11-02 | 39.96 | $40.69 | 656903 |
| 2022-11-01 | 39.76 | $40.61 | 585500 |
| 2022-10-31 | 39.55 | $40.68 | 838900 |
| 2022-10-28 | 39.30 | $40.91 | 548300 |
| 2022-10-27 | 38.93 | $40.02 | 705900 |
| 2022-10-26 | 38.78 | $39.99 | 1.1M |
| 2022-10-25 | 38.64 | $40.79 | 617500 |
| 2022-10-24 | 38.23 | $39.83 | 703500 |
| 2022-10-21 | 38.08 | $39.43 | 1.5M |
| 2022-10-20 | 38.05 | $38.74 | 624046 |
| 2022-10-19 | 38.27 | $39.67 | 658500 |
| 2022-10-18 | 38.28 | $40.48 | 617338 |
| 2022-10-17 | 38.08 | $40.02 | 570200 |
| 2022-10-14 | 38.02 | $39.45 | 1.5M |
| 2022-10-13 | 38.17 | $39.35 | 504800 |
| 2022-10-12 | 38.44 | $38.29 | 719108 |
| 2022-10-11 | 39.16 | $39.44 | 581403 |
| 2022-10-10 | 39.71 | $39.43 | 533005 |
| 2022-10-07 | 40.43 | $39.64 | 632047 |
| 2022-10-06 | 41.29 | $41.01 | 658234 |
| 2022-10-05 | 41.94 | $42.54 | 550100 |
| 2022-10-04 | 42.29 | $43.52 | 611400 |
| 2022-10-03 | 42.45 | $42.64 | 566100 |
| 2022-09-30 | 42.96 | $41.70 | 1.0M |
| 2022-09-29 | 43.91 | $42.32 | 660249 |
| 2022-09-28 | 44.91 | $44.26 | 946200 |
| 2022-09-27 | 45.54 | $43.68 | 847100 |
| 2022-09-26 | 46.52 | $44.33 | 794304 |
| 2022-09-23 | 47.53 | $45.28 | 1.4M |
| 2022-09-22 | 48.47 | $46.71 | 2.1M |
| 2022-09-21 | 49.17 | $48.61 | 1.0M |
| 2022-09-20 | 49.42 | $49.24 | 519416 |
| 2022-09-19 | 49.54 | $50.26 | 641300 |
| 2022-09-16 | 49.35 | $49.32 | 1.0M |
| 2022-09-15 | 49.43 | $49.23 | 592220 |
| 2022-09-14 | 49.55 | $49.96 | 502000 |
| 2022-09-13 | 49.48 | $49.35 | 574600 |
| 2022-09-12 | 49.57 | $50.29 | 540800 |
| 2022-09-09 | 49.40 | $49.65 | 745206 |
| 2022-09-08 | 49.39 | $49.46 | 920600 |
| 2022-09-07 | 49.44 | $49.46 | 1.4M |
| 2022-09-06 | 49.50 | $48.60 | 854711 |
| 2022-09-02 | 49.84 | $49.08 | 1.1M |
| 2022-09-01 | 50.11 | $48.97 | 1.8M |
| 2022-08-31 | 50.47 | $49.40 | 898900 |
| 2022-08-30 | 50.76 | $50.18 | 902900 |
| 2022-08-29 | 50.86 | $50.03 | 323900 |
| 2022-08-26 | 51.02 | $50.09 | 482200 |
| 2022-08-25 | 51.18 | $50.67 | 584900 |
| 2022-08-24 | 51.18 | $50.09 | 603800 |
| 2022-08-23 | 51.35 | $49.75 | 388102 |
| 2022-08-22 | 51.64 | $50.09 | 403626 |
| 2022-08-19 | 51.87 | $50.95 | 516615 |
| 2022-08-18 | 51.84 | $51.30 | 349434 |
| 2022-08-17 | 51.68 | $51.51 | 399500 |
| 2022-08-16 | 51.39 | $51.63 | 447913 |
| 2022-08-15 | 50.98 | $51.11 | 272513 |
| 2022-08-12 | 50.61 | $50.89 | 359400 |
| 2022-08-11 | 50.21 | $49.80 | 335610 |
| 2022-08-10 | 50.05 | $49.91 | 357728 |
| 2022-08-09 | 49.79 | $49.78 | 405500 |
| 2022-08-08 | 49.50 | $49.18 | 402214 |
| 2022-08-05 | 49.31 | $48.83 | 428325 |
| 2022-08-04 | 49.17 | $49.75 | 501100 |
| 2022-08-03 | 48.69 | $49.50 | 559346 |
| 2022-08-02 | 48.17 | $48.71 | 580100 |
| 2022-08-01 | 47.77 | $48.82 | 444806 |
| 2022-07-29 | 47.23 | $48.73 | 435600 |
| 2022-07-28 | 46.59 | $48.67 | 783329 |
| 2022-07-27 | 45.83 | $46.89 | 1.0M |
| 2022-07-26 | 45.46 | $46.44 | 745633 |
| 2022-07-25 | 45.15 | $45.63 | 684111 |
| 2022-07-22 | 45.04 | $45.34 | 719900 |
| 2022-07-21 | 45.00 | $44.97 | 577908 |
| 2022-07-20 | 45.06 | $44.88 | 534600 |
| 2022-07-19 | 45.18 | $45.34 | 474218 |
| 2022-07-18 | 45.18 | $44.54 | 633900 |
| 2022-07-15 | 45.44 | $45.52 | 971918 |
| 2022-07-14 | 45.44 | $44.97 | 292900 |
| 2022-07-13 | 45.63 | $44.86 | 694800 |
| 2022-07-12 | 45.89 | $45.44 | 642914 |
| 2022-07-11 | 46.02 | $45.71 | 535128 |
| 2022-07-08 | 46.09 | $45.95 | 612500 |
| 2022-07-07 | 46.11 | $46.03 | 533934 |
| 2022-07-06 | 46.10 | $46.35 | 570742 |
| 2022-07-05 | 45.99 | $45.65 | 619105 |
| 2022-07-01 | 46.07 | $47.83 | 587247 |
| 2022-06-30 | 45.48 | $46.12 | 700800 |
| 2022-06-29 | 45.30 | $46.06 | 519791 |
| 2022-06-28 | 45.11 | $46.02 | 489100 |
| 2022-06-27 | 44.90 | $45.94 | 932141 |
| 2022-06-24 | 44.67 | $46.12 | 1.4M |
| 2022-06-23 | 44.34 | $45.75 | 822647 |
| 2022-06-22 | 44.07 | $44.78 | 733600 |
| 2022-06-21 | 44.07 | $44.17 | 732300 |
| 2022-06-17 | 44.27 | $43.71 | 1.7M |
| 2022-06-16 | 44.68 | $43.52 | 934928 |
| 2022-06-15 | 45.24 | $43.67 | 801400 |
| 2022-06-14 | 45.90 | $43.26 | 1.2M |
| 2022-06-13 | 46.83 | $45.26 | 1.5M |
| 2022-06-10 | 47.33 | $46.79 | 1.2M |
| 2022-06-09 | 47.45 | $46.32 | 866800 |
| 2022-06-08 | 47.75 | $46.40 | 419929 |
| 2022-06-07 | 48.07 | $47.59 | 521700 |
| 2022-06-06 | 48.08 | $47.64 | 512700 |
| 2022-06-03 | 48.07 | $47.37 | 546500 |
| 2022-06-02 | 48.12 | $47.59 | 543100 |
| 2022-06-01 | 48.11 | $47.72 | 850901 |
| 2022-05-31 | 48.04 | $47.59 | 600700 |
| 2022-05-27 | 47.97 | $48.12 | 738900 |
| 2022-05-26 | 47.72 | $47.89 | 549500 |
| 2022-05-25 | 47.47 | $48.47 | 740600 |
| 2022-05-24 | 46.97 | $48.61 | 837144 |
| 2022-05-23 | 46.31 | $47.65 | 766100 |
| 2022-05-20 | 45.80 | $47.62 | 917105 |
| 2022-05-19 | 45.19 | $47.07 | 1.1M |
| 2022-05-18 | 44.62 | $46.63 | 1.3M |
| 2022-05-17 | 44.08 | $45.76 | 486600 |
| 2022-05-16 | 43.71 | $44.84 | 461440 |
| 2022-05-13 | 43.56 | $44.53 | 615700 |
| 2022-05-12 | 43.49 | $44.08 | 1.1M |
| 2022-05-11 | 43.57 | $43.61 | 1.4M |
| 2022-05-10 | 43.84 | $44.12 | 768707 |
| 2022-05-09 | 44.02 | $44.28 | 1.1M |
| 2022-05-06 | 44.20 | $44.65 | 866200 |
| 2022-05-05 | 44.33 | $44.23 | 731546 |
| 2022-05-04 | 44.63 | $44.75 | 969814 |
| 2022-05-03 | 44.85 | $43.60 | 781800 |
| 2022-05-02 | 45.49 | $43.83 | 964800 |
| 2022-04-29 | 46.22 | $44.35 | 953035 |
| 2022-04-28 | 46.94 | $45.29 | 1.1M |
| 2022-04-27 | 47.53 | $45.42 | 1.4M |
| 2022-04-26 | 48.20 | $46.42 | 926637 |
| 2022-04-25 | 48.70 | $46.99 | 861703 |
| 2022-04-22 | 49.11 | $47.60 | 1.6M |
| 2022-04-21 | 49.41 | $48.83 | 948300 |
| 2022-04-20 | 49.37 | $49.22 | 686000 |
| 2022-04-19 | 49.17 | $48.66 | 962446 |
| 2022-04-18 | 49.09 | $48.53 | 563049 |
| 2022-04-14 | 49.01 | $48.93 | 950018 |
| 2022-04-13 | 48.78 | $48.49 | 896815 |
| 2022-04-12 | 48.61 | $48.78 | 769538 |
| 2022-04-11 | 48.29 | $48.48 | 1.4M |
| 2022-04-08 | 47.99 | $48.20 | 688416 |
| 2022-04-07 | 47.69 | $47.38 | 863500 |
| 2022-04-06 | 47.57 | $47.80 | 538000 |
| 2022-04-05 | 47.27 | $47.17 | 734200 |
| 2022-04-04 | 47.09 | $47.01 | 533842 |
| 2022-04-01 | 46.92 | $47.49 | 418600 |
| 2022-03-31 | 46.54 | $46.74 | 482600 |
| 2022-03-30 | 46.30 | $46.83 | 363224 |
| 2022-03-29 | 45.98 | $46.64 | 533500 |
| 2022-03-28 | 45.63 | $46.39 | 488700 |
| 2022-03-25 | 45.29 | $45.75 | 592800 |
| 2022-03-24 | 45.07 | $44.91 | 498100 |
| 2022-03-23 | 45.06 | $44.87 | 568211 |
| 2022-03-22 | 45.06 | $45.02 | 542300 |
| 2022-03-21 | 45.02 | $45.23 | 504205 |
| 2022-03-18 | 44.89 | $44.66 | 1.8M |
| 2022-03-17 | 44.92 | $44.98 | 487442 |
| 2022-03-16 | 44.85 | $44.75 | 663217 |
| 2022-03-15 | 44.84 | $44.73 | 478636 |
| 2022-03-14 | 44.83 | $44.35 | 605821 |
| 2022-03-11 | 44.95 | $44.72 | 732006 |
| 2022-03-10 | 44.97 | $44.64 | 979500 |
| 2022-03-09 | 45.01 | $45.18 | 903000 |
| 2022-03-08 | 44.90 | $45.32 | 583500 |
| 2022-03-07 | 44.72 | $45.67 | 802782 |
| 2022-03-04 | 44.39 | $45.03 | 1.5M |
| 2022-03-03 | 44.19 | $45.42 | 518420 |
| 2022-03-02 | 43.83 | $44.09 | 952618 |
| 2022-03-01 | 43.83 | $44.13 | 726100 |
| 2022-02-28 | 43.82 | $44.87 | 593500 |
| 2022-02-25 | 43.58 | $44.93 | 831000 |
| 2022-02-24 | 43.29 | $43.39 | 839900 |
| 2022-02-23 | 43.43 | $43.60 | 1.2M |
| 2022-02-22 | 43.56 | $43.51 | 598601 |
| 2022-02-18 | 43.76 | $43.84 | 520917 |
| 2022-02-17 | 43.91 | $44.14 | 454900 |
| 2022-02-16 | 44.02 | $43.89 | 515529 |
| 2022-02-15 | 44.25 | $43.88 | 309942 |
| 2022-02-14 | 44.54 | $44.12 | 311100 |
| 2022-02-11 | 44.84 | $44.55 | 445918 |
| 2022-02-10 | 45.08 | $44.62 | 386003 |
| 2022-02-09 | 45.36 | $45.80 | 422663 |
| 2022-02-08 | 45.34 | $45.71 | 428900 |
| 2022-02-07 | 45.36 | $45.60 | 430749 |
| 2022-02-04 | 45.44 | $45.50 | 404400 |
| 2022-02-03 | 45.57 | $46.03 | 430706 |
| 2022-02-02 | 45.58 | $46.55 | 560945 |
| 2022-02-01 | 45.44 | $46.21 | 509700 |
| 2022-01-31 | 45.39 | $46.72 | 501700 |
| 2022-01-28 | 45.19 | $45.93 | 505725 |
| 2022-01-27 | 45.22 | $45.32 | 485017 |
| 2022-01-26 | 45.47 | $44.85 | 748000 |
| 2022-01-25 | 45.94 | $45.09 | 423447 |
| 2022-01-24 | 46.45 | $45.55 | 670642 |
| 2022-01-21 | 46.95 | $46.13 | 616924 |
| 2022-01-20 | 47.39 | $46.23 | 713600 |
| 2022-01-19 | 47.90 | $47.27 | 330302 |
| 2022-01-18 | 48.20 | $47.29 | 688500 |
| 2022-01-14 | 48.57 | $48.04 | 491533 |
| 2022-01-13 | 48.79 | $48.54 | 478536 |
| 2022-01-12 | 48.90 | $48.23 | 472100 |
| 2022-01-11 | 49.13 | $48.16 | 484900 |
| 2022-01-10 | 49.45 | $48.36 | 879901 |
| 2022-01-07 | 49.76 | $50.14 | 349500 |
| 2022-01-06 | 49.59 | $49.66 | 396200 |
| 2022-01-05 | 49.52 | $49.93 | 547000 |
| 2022-01-04 | 49.35 | $49.59 | 759239 |
| 2022-01-03 | 49.26 | $49.64 | 397310 |
| 2021-12-31 | 49.13 | $49.88 | 394600 |
| 2021-12-30 | 48.90 | $50.25 | 438300 |
| 2021-12-29 | 48.50 | $49.93 | 634409 |
| 2021-12-28 | 48.13 | $49.35 | 417711 |
| 2021-12-27 | 47.88 | $48.46 | 267100 |
| 2021-12-23 | 47.86 | $48.82 | 522200 |
| 2021-12-22 | 47.74 | $48.36 | 451936 |
| 2021-12-21 | 47.75 | $47.94 | 630900 |
| 2021-12-20 | 47.92 | $48.06 | 688700 |
| 2021-12-17 | 48.10 | $47.91 | 1.6M |
| 2021-12-16 | 48.39 | $48.48 | 947943 |
| 2021-12-15 | 48.57 | $48.45 | 475500 |
| 2021-12-14 | 48.82 | $48.19 | 668200 |
| 2021-12-13 | 49.22 | $48.29 | 1.1M |
| 2021-12-10 | 49.69 | $48.21 | 998916 |
| 2021-12-09 | 50.29 | $49.19 | 1.2M |
| 2021-12-08 | 50.72 | $50.97 | 339533 |
| 2021-12-07 | 50.69 | $51.01 | 482100 |
| 2021-12-06 | 50.64 | $50.69 | 734500 |
| 2021-12-03 | 50.69 | $50.39 | 728034 |
| 2021-12-02 | 50.85 | $49.42 | 1.4M |
| 2021-12-01 | 51.35 | $50.85 | 468800 |
| 2021-11-30 | 51.51 | $50.62 | 430800 |
| 2021-11-29 | 51.78 | $52.28 | 375900 |
| 2021-11-26 | 51.58 | $51.67 | 230749 |
| 2021-11-24 | 51.53 | $52.21 | 493648 |
| 2021-11-23 | 51.29 | $52.01 | 313800 |
| 2021-11-22 | 51.06 | $51.68 | 379200 |
| 2021-11-19 | 50.90 | $51.15 | 503712 |
| 2021-11-18 | 50.86 | $51.05 | 370500 |
| 2021-11-17 | 50.86 | $51.33 | 465268 |
| 2021-11-16 | 50.77 | $50.94 | 406500 |
| 2021-11-15 | 50.79 | $51.03 | 239247 |
| 2021-11-12 | 50.79 | $50.43 | 221700 |
| 2021-11-11 | 50.99 | $50.51 | 300034 |
| 2021-11-10 | 51.21 | $50.84 | 509200 |
| 2021-11-09 | 51.37 | $50.27 | 294102 |
| 2021-11-08 | 51.76 | $50.21 | 336722 |
| 2021-11-05 | 52.24 | $51.45 | 478148 |
| 2021-11-04 | 52.44 | $51.16 | 513220 |
| 2021-11-03 | 52.77 | $51.60 | 731300 |
| 2021-11-02 | 53.02 | $52.62 | 485700 |
| 2021-11-01 | 52.99 | $52.58 | 482505 |
| 2021-10-29 | 52.96 | $52.70 | 375714 |
| 2021-10-28 | 52.87 | $53.30 | 438312 |
| 2021-10-27 | 52.57 | $52.54 | 688748 |
| 2021-10-26 | 52.43 | $52.38 | 593300 |
| 2021-10-25 | 52.30 | $52.11 | 306248 |
| 2021-10-22 | 52.22 | $52.39 | 386000 |
| 2021-10-21 | 52.02 | $52.14 | 383631 |
| 2021-10-20 | 51.86 | $52.81 | 465800 |
| 2021-10-19 | 51.44 | $51.56 | 496321 |
| 2021-10-18 | 51.33 | $50.51 | 728000 |
| 2021-10-15 | 51.52 | $51.02 | 4.1M |
| 2021-10-14 | 51.59 | $53.02 | 910820 |
| 2021-10-13 | 51.03 | $52.46 | 953700 |
| 2021-10-12 | 50.53 | $52.14 | 1.4M |
| 2021-10-11 | 50.03 | $52.00 | 2.2M |
| 2021-10-08 | 49.47 | $50.82 | 666800 |
| 2021-10-07 | 49.17 | $50.70 | 845242 |
| 2021-10-06 | 48.86 | $50.56 | 438000 |
| 2021-10-05 | 48.55 | $49.48 | 354400 |
| 2021-10-04 | 48.53 | $49.55 | 339707 |
| 2021-10-01 | 48.50 | $48.74 | 468815 |
| 2021-09-30 | 48.75 | $48.60 | 328200 |
| 2021-09-29 | 49.12 | $49.37 | 341413 |
| 2021-09-28 | 49.35 | $48.62 | 552730 |
| 2021-09-27 | 49.89 | $49.86 | 501930 |
| 2021-09-24 | 50.18 | $50.70 | 489428 |
| 2021-09-23 | 50.28 | $50.89 | 515800 |
| 2021-09-22 | 50.36 | $50.82 | 581214 |
| 2021-09-21 | 50.51 | $50.17 | 359802 |
| 2021-09-20 | 50.91 | $50.12 | 382436 |
| 2021-09-17 | 51.43 | $50.42 | 1.2M |
| 2021-09-16 | 51.99 | $51.10 | 409000 |
| 2021-09-15 | 52.46 | $51.71 | 351613 |
| 2021-09-14 | 52.86 | $51.86 | 413233 |
| 2021-09-13 | 53.30 | $52.08 | 474900 |
| 2021-09-10 | 53.77 | $52.25 | 434532 |
| 2021-09-09 | 54.30 | $53.44 | 419349 |
| 2021-09-08 | 54.56 | $53.96 | 723321 |
| 2021-09-07 | 54.70 | $53.22 | 584000 |
| 2021-09-03 | 55.11 | $54.68 | 402039 |
| 2021-09-02 | 55.14 | $55.30 | 367700 |
| 2021-09-01 | 54.97 | $55.32 | 455911 |
| 2021-08-31 | 54.75 | $54.65 | 398500 |
| 2021-08-30 | 54.68 | $54.75 | 219029 |
| 2021-08-27 | 54.56 | $54.34 | 246000 |
| 2021-08-26 | 54.54 | $54.05 | 329738 |
| 2021-08-25 | 54.59 | $53.89 | 332200 |
| 2021-08-24 | 54.70 | $53.82 | 415148 |
| 2021-08-23 | 54.84 | $53.71 | 347000 |
| 2021-08-20 | 55.04 | $54.89 | 366700 |
| 2021-08-19 | 54.90 | $54.60 | 308100 |
| 2021-08-18 | 54.80 | $54.74 | 283100 |
| 2021-08-17 | 54.62 | $54.95 | 242221 |
| 2021-08-16 | 54.33 | $54.72 | 255000 |
| 2021-08-13 | 54.04 | $54.44 | 176434 |
| 2021-08-12 | 53.76 | $54.03 | 339900 |
| 2021-08-11 | 53.54 | $53.94 | 270800 |
| 2021-08-10 | 53.29 | $53.75 | 242026 |
| 2021-08-09 | 53.04 | $53.56 | 373600 |
| 2021-08-06 | 52.80 | $52.99 | 264400 |
| 2021-08-05 | 52.68 | $52.98 | 331302 |
| 2021-08-04 | 52.54 | $52.60 | 321433 |
| 2021-08-03 | 52.49 | $52.81 | 384944 |
| 2021-08-02 | 52.35 | $52.50 | 405105 |
| 2021-07-30 | 52.29 | $52.14 | 387932 |
| 2021-07-29 | 52.33 | $52.55 | 261526 |
| 2021-07-28 | 52.25 | $52.50 | 358200 |
| 2021-07-27 | 52.16 | $52.86 | 405800 |
| 2021-07-26 | 51.95 | $51.85 | 370000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.57
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.05
Average
48.14
Maximum
69.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 57.57 | $36.02 | 3.5M |
| 2024-12-24 | 57.57 | $36.02 | 3.5M |
| 2024-12-23 | 57.57 | $36.02 | — |
| 2024-12-20 | 57.57 | $36.02 | 3.6M |
| 2024-12-19 | 49.73 | $35.73 | 1.5M |
| 2024-12-18 | 41.19 | $35.49 | 1.1M |
| 2024-12-17 | 45.47 | $35.63 | 593200 |
| 2024-12-16 | 47.13 | $35.68 | 919400 |
| 2024-12-13 | 43.61 | $35.59 | 857776 |
| 2024-12-12 | 42.39 | $35.56 | 684377 |
| 2024-12-11 | 44.20 | $35.62 | 1.1M |
| 2024-12-10 | 41.01 | $35.54 | 556700 |
| 2024-12-09 | 41.29 | $35.55 | 806644 |
| 2024-12-06 | 41.29 | $35.55 | 580100 |
| 2024-12-05 | 42.07 | $35.58 | 422823 |
| 2024-12-04 | 38.77 | $35.49 | 660941 |
| 2024-12-03 | 43.47 | $35.67 | 494600 |
| 2024-12-02 | 44.61 | $35.71 | 765642 |
| 2024-11-29 | 58.94 | $36.10 | 271741 |
| 2024-11-27 | 61.34 | $36.15 | 440625 |
| 2024-11-26 | 62.30 | $36.17 | 388100 |
| 2024-11-25 | 61.73 | $36.15 | 856703 |
| 2024-11-22 | 59.70 | $36.08 | 498274 |
| 2024-11-21 | 66.93 | $36.23 | 706700 |
| 2024-11-20 | 62.63 | $36.08 | 634200 |
| 2024-11-19 | 58.91 | $35.97 | 334928 |
| 2024-11-18 | 58.91 | $35.97 | 610620 |
| 2024-11-15 | 58.91 | $35.97 | 502746 |
| 2024-11-14 | 50.91 | $35.76 | 467624 |
| 2024-11-13 | 54.77 | $35.84 | 302946 |
| 2024-11-12 | 54.77 | $35.84 | 529245 |
| 2024-11-11 | 54.77 | $35.84 | 578237 |
| 2024-11-08 | 57.57 | $35.90 | 829611 |
| 2024-11-07 | 48.36 | $35.68 | 408900 |
| 2024-11-06 | 43.01 | $35.58 | 568100 |
| 2024-11-05 | 48.23 | $35.69 | 316103 |
| 2024-11-04 | 41.49 | $35.58 | 510968 |
| 2024-11-01 | 41.96 | $35.59 | 724930 |
| 2024-10-31 | 48.21 | $35.71 | 428700 |
| 2024-10-30 | 47.59 | $35.70 | 573924 |
| 2024-10-29 | 46.99 | $35.69 | 643651 |
| 2024-10-28 | 52.74 | $35.79 | 297316 |
| 2024-10-25 | 50.43 | $35.75 | 1.1M |
| 2024-10-24 | 52.25 | $35.78 | 531816 |
| 2024-10-23 | 53.46 | $35.80 | 677600 |
| 2024-10-22 | 50.74 | $35.75 | 627843 |
| 2024-10-21 | 45.92 | $35.67 | 438516 |
| 2024-10-18 | 44.63 | $35.65 | 585400 |
| 2024-10-17 | 44.00 | $35.64 | 2.2M |
| 2024-10-16 | 51.23 | $35.77 | 480449 |
| 2024-10-15 | 49.41 | $35.74 | 546943 |
| 2024-10-14 | 48.18 | $35.72 | 520300 |
| 2024-10-11 | 48.74 | $35.73 | 515700 |
| 2024-10-10 | 48.74 | $35.73 | 614500 |
| 2024-10-09 | 48.74 | $35.73 | 804210 |
| 2024-10-08 | 48.23 | $35.72 | 921100 |
| 2024-10-07 | 49.17 | $35.74 | 750830 |
| 2024-10-04 | 50.10 | $35.76 | 586700 |
| 2024-10-03 | 50.55 | $35.77 | 587200 |
| 2024-10-02 | 50.55 | $35.77 | 899500 |
| 2024-10-01 | 48.88 | $35.73 | 581400 |
| 2024-09-30 | 51.35 | $35.79 | 927000 |
| 2024-09-27 | 50.15 | $35.76 | 1.0M |
| 2024-09-26 | 49.76 | $35.75 | 1.3M |
| 2024-09-25 | 50.14 | $35.76 | 753800 |
| 2024-09-24 | 52.00 | $35.81 | 501635 |
| 2024-09-23 | 52.37 | $35.82 | 354615 |
| 2024-09-20 | 50.36 | $35.76 | 1.1M |
| 2024-09-19 | 51.04 | $35.78 | 468100 |
| 2024-09-18 | 49.41 | $35.73 | 910800 |
| 2024-09-17 | 50.69 | $35.77 | 573238 |
| 2024-09-16 | 48.47 | $35.70 | 624300 |
| 2024-09-13 | 54.46 | $35.88 | 884800 |
| 2024-09-12 | 49.89 | $35.74 | 282400 |
| 2024-09-11 | 50.23 | $35.75 | 533424 |
| 2024-09-10 | 50.89 | $35.77 | 542300 |
| 2024-09-09 | 47.61 | $35.67 | 691100 |
| 2024-09-06 | 41.27 | $35.50 | 1.8M |
| 2024-09-05 | 42.12 | $35.53 | 294905 |
| 2024-09-04 | 46.72 | $35.68 | 402900 |
| 2024-09-03 | 45.97 | $35.66 | 424800 |
| 2024-08-30 | 46.91 | $35.69 | 641107 |
| 2024-08-29 | 58.17 | $35.99 | 362700 |
| 2024-08-28 | 58.62 | $36.00 | 653723 |
| 2024-08-27 | 60.38 | $36.04 | 394727 |
| 2024-08-26 | 60.38 | $36.04 | 435524 |
| 2024-08-23 | 58.70 | $35.98 | 288905 |
| 2024-08-22 | 57.27 | $35.93 | 253200 |
| 2024-08-21 | 58.82 | $35.97 | 410600 |
| 2024-08-20 | 57.17 | $35.91 | 509446 |
| 2024-08-19 | 56.89 | $35.90 | 169300 |
| 2024-08-16 | 55.54 | $35.85 | 348300 |
| 2024-08-15 | 55.01 | $35.83 | 424000 |
| 2024-08-14 | 55.97 | $35.86 | 237710 |
| 2024-08-13 | 56.28 | $35.87 | 250900 |
| 2024-08-12 | 54.60 | $35.80 | 376000 |
| 2024-08-09 | 56.36 | $35.86 | 354811 |
| 2024-08-08 | 54.26 | $35.77 | 281121 |
| 2024-08-07 | 55.10 | $35.80 | 1.4M |
| 2024-08-06 | 55.92 | $35.83 | 435600 |
| 2024-08-05 | 51.82 | $35.65 | 651847 |
| 2024-08-02 | 59.08 | $35.90 | 581500 |
| 2024-08-01 | 60.69 | $35.95 | 502523 |
| 2024-07-31 | 54.00 | $35.67 | 627235 |
| 2024-07-30 | 51.48 | $35.58 | 288700 |
| 2024-07-29 | 50.33 | $35.54 | 470642 |
| 2024-07-26 | 49.19 | $35.50 | 798300 |
| 2024-07-25 | 49.73 | $35.52 | 431400 |
| 2024-07-24 | 49.20 | $35.50 | 981817 |
| 2024-07-23 | 49.45 | $35.51 | 697900 |
| 2024-07-22 | 49.20 | $35.50 | 799204 |
| 2024-07-19 | 50.60 | $35.56 | 1.1M |
| 2024-07-18 | 48.76 | $35.48 | 491523 |
| 2024-07-17 | 48.07 | $35.45 | 1.3M |
| 2024-07-16 | 48.69 | $35.48 | 512306 |
| 2024-07-15 | 47.18 | $35.41 | 883800 |
| 2024-07-12 | 49.35 | $35.52 | 560800 |
| 2024-07-11 | 46.81 | $35.40 | 622500 |
| 2024-07-10 | 43.91 | $35.27 | 662909 |
| 2024-07-09 | 44.99 | $35.33 | 2.6M |
| 2024-07-08 | 44.12 | $35.29 | 1.1M |
| 2024-07-05 | 44.96 | $35.34 | 564400 |
| 2024-07-03 | 45.12 | $35.35 | 253800 |
| 2024-07-02 | 43.96 | $35.29 | 678700 |
| 2024-07-01 | 46.29 | $35.44 | 473116 |
| 2024-06-28 | 47.73 | $35.53 | 653009 |
| 2024-06-27 | 45.40 | $35.40 | 385800 |
| 2024-06-26 | 42.60 | $35.25 | 446725 |
| 2024-06-25 | 42.60 | $35.25 | 383600 |
| 2024-06-24 | 42.60 | $35.25 | 398316 |
| 2024-06-21 | 42.43 | $35.24 | 803300 |
| 2024-06-20 | 42.91 | $35.28 | 342200 |
| 2024-06-18 | 41.49 | $35.19 | 487300 |
| 2024-06-17 | 42.84 | $35.31 | 568600 |
| 2024-06-14 | 44.20 | $35.43 | 414439 |
| 2024-06-13 | 43.05 | $35.35 | 389100 |
| 2024-06-12 | 41.63 | $35.25 | 560700 |
| 2024-06-11 | 42.85 | $35.37 | 542700 |
| 2024-06-10 | 43.97 | $35.48 | 583239 |
| 2024-06-07 | 45.20 | $35.60 | 495902 |
| 2024-06-06 | 45.91 | $35.67 | 437400 |
| 2024-06-05 | 48.28 | $35.90 | 420000 |
| 2024-06-04 | 45.97 | $35.70 | 601100 |
| 2024-06-03 | 46.37 | $35.74 | 479500 |
| 2024-05-31 | 49.05 | $36.01 | 784807 |
| 2024-05-30 | 47.33 | $35.85 | 2.8M |
| 2024-05-29 | 46.80 | $35.80 | 1.1M |
| 2024-05-28 | 47.26 | $35.85 | 1.5M |
| 2024-05-24 | 50.41 | $36.19 | 774844 |
| 2024-05-23 | 48.88 | $36.03 | 1.0M |
| 2024-05-22 | 47.84 | $35.92 | 798715 |
| 2024-05-21 | 48.44 | $35.99 | 1.1M |
| 2024-05-20 | 48.94 | $36.05 | 3.5M |
| 2024-05-17 | 47.12 | $35.84 | 3.4M |
| 2024-05-16 | 64.69 | $37.53 | 685751 |
| 2024-05-15 | 64.96 | $37.55 | 536800 |
| 2024-05-14 | 62.00 | $37.16 | 291000 |
| 2024-05-13 | 63.84 | $37.30 | 588929 |
| 2024-05-10 | 60.24 | $36.85 | 654939 |
| 2024-05-09 | 60.24 | $36.85 | 614013 |
| 2024-05-08 | 55.91 | $36.36 | 452338 |
| 2024-05-07 | 61.34 | $36.78 | 438600 |
| 2024-05-06 | 61.61 | $36.80 | 564300 |
| 2024-05-03 | 60.11 | $36.62 | 592740 |
| 2024-05-02 | 59.52 | $36.55 | 1.2M |
| 2024-05-01 | 60.73 | $36.65 | 755838 |
| 2024-04-30 | 59.80 | $36.53 | 711700 |
| 2024-04-29 | 60.95 | $36.63 | 592997 |
| 2024-04-26 | 59.09 | $36.38 | 571104 |
| 2024-04-25 | 60.96 | $36.55 | 648923 |
| 2024-04-24 | 66.51 | $37.02 | 827903 |
| 2024-04-23 | 65.37 | $36.84 | 1.1M |
| 2024-04-22 | 67.95 | $37.05 | 710080 |
| 2024-04-19 | 66.88 | $36.87 | 1.4M |
| 2024-04-18 | 62.77 | $36.24 | 584618 |
| 2024-04-17 | 61.32 | $36.04 | 903235 |
| 2024-04-16 | 58.81 | $35.71 | 1.1M |
| 2024-04-15 | 61.45 | $35.94 | 1.1M |
| 2024-04-12 | 60.04 | $35.75 | 618208 |
| 2024-04-11 | 60.15 | $35.76 | 592800 |
| 2024-04-10 | 61.77 | $35.91 | 1.1M |
| 2024-04-09 | 61.37 | $35.85 | 1.0M |
| 2024-04-08 | 61.06 | $35.80 | 570245 |
| 2024-04-05 | 63.33 | $36.03 | 435823 |
| 2024-04-04 | 63.33 | $36.03 | 568016 |
| 2024-04-03 | 62.89 | $35.95 | 571714 |
| 2024-04-02 | 63.79 | $36.05 | 697230 |
| 2024-04-01 | 63.64 | $36.02 | 427127 |
| 2024-03-28 | 67.28 | $36.44 | 598500 |
| 2024-03-27 | 66.19 | $36.19 | 1.1M |
| 2024-03-26 | 63.70 | $35.65 | 952323 |
| 2024-03-25 | 64.62 | $35.76 | 945803 |
| 2024-03-22 | 65.02 | $35.81 | 1.0M |
| 2024-03-21 | 66.13 | $35.95 | 963511 |
| 2024-03-20 | 65.73 | $35.85 | 837534 |
| 2024-03-19 | 65.15 | $35.70 | 1.4M |
| 2024-03-18 | 65.08 | $35.68 | 655700 |
| 2024-03-15 | 64.86 | $35.62 | 1.0M |
| 2024-03-14 | 64.55 | $35.53 | 1.5M |
| 2024-03-13 | 64.86 | $35.58 | 1.8M |
| 2024-03-12 | 66.40 | $35.84 | 1.8M |
| 2024-03-11 | 65.41 | $35.51 | 2.0M |
| 2024-03-08 | 67.23 | $35.83 | 2.6M |
| 2024-03-07 | 69.60 | $36.24 | 5.3M |
| 2024-03-06 | 54.01 | $32.08 | 659100 |
| 2024-03-05 | 52.27 | $31.77 | 675400 |
| 2024-03-04 | 53.96 | $32.04 | 1.0M |
| 2024-03-01 | 48.67 | $31.13 | 584900 |
| 2024-02-29 | 48.67 | $31.13 | 639720 |
| 2024-02-28 | 50.39 | $31.43 | 637000 |
| 2024-02-27 | 51.49 | $31.62 | 528609 |
| 2024-02-26 | 47.55 | $30.93 | 679601 |
| 2024-02-23 | 54.56 | $32.08 | 940943 |
| 2024-02-22 | 53.36 | $31.87 | 1.4M |
| 2024-02-21 | 54.01 | $31.97 | 686400 |
| 2024-02-20 | 50.87 | $31.41 | 922638 |
| 2024-02-16 | 52.20 | $31.63 | 1.1M |
| 2024-02-15 | 49.52 | $31.16 | 880223 |
| 2024-02-14 | 44.90 | $30.42 | 833935 |
| 2024-02-13 | 43.65 | $30.23 | 897000 |
| 2024-02-12 | 47.73 | $30.98 | 441136 |
| 2024-02-09 | 43.73 | $30.38 | 480903 |
| 2024-02-08 | 41.16 | $30.02 | 511100 |
| 2024-02-07 | 43.24 | $30.42 | 614400 |
| 2024-02-06 | 42.41 | $30.30 | 700444 |
| 2024-02-05 | 42.66 | $30.35 | 722700 |
| 2024-02-02 | 45.86 | $30.98 | 888614 |
| 2024-02-01 | 48.37 | $31.44 | 939500 |
| 2024-01-31 | 41.33 | $30.38 | 682700 |
| 2024-01-30 | 42.85 | $30.67 | 439500 |
| 2024-01-29 | 43.26 | $30.75 | 483250 |
| 2024-01-26 | 41.16 | $30.44 | 525379 |
| 2024-01-25 | 42.51 | $30.72 | 966644 |
| 2024-01-24 | 36.79 | $29.91 | 1.3M |
| 2024-01-23 | 41.93 | $30.96 | 909500 |
| 2024-01-22 | 42.25 | $31.02 | 714725 |
| 2024-01-19 | 42.04 | $30.99 | 1.2M |
| 2024-01-18 | 41.29 | $30.88 | 907100 |
| 2024-01-17 | 43.16 | $31.27 | 644400 |
| 2024-01-16 | 46.38 | $31.90 | 869414 |
| 2024-01-12 | 51.79 | $32.83 | 421705 |
| 2024-01-11 | 50.62 | $32.63 | 1.0M |
| 2024-01-10 | 56.96 | $33.59 | 589400 |
| 2024-01-09 | 59.55 | $33.94 | 659600 |
| 2024-01-08 | 60.75 | $34.10 | 496500 |
| 2024-01-05 | 59.59 | $33.86 | 686600 |
| 2024-01-04 | 57.66 | $33.47 | 537781 |
| 2024-01-03 | 58.75 | $33.63 | 870809 |
| 2024-01-02 | 57.21 | $33.31 | 1.1M |
| 2023-12-29 | 52.47 | $32.41 | 463571 |
| 2023-12-28 | 54.77 | $32.77 | 539700 |
| 2023-12-27 | 52.75 | $32.40 | 503521 |
| 2023-12-26 | 53.93 | $32.59 | 462100 |
| 2023-12-22 | 52.60 | $32.34 | 419600 |
| 2023-12-21 | 53.06 | $32.42 | 619618 |
| 2023-12-20 | 51.59 | $32.13 | 958400 |
| 2023-12-19 | 53.86 | $32.54 | 836732 |
| 2023-12-18 | 52.95 | $32.35 | 560800 |
| 2023-12-15 | 55.76 | $32.86 | 1.1M |
| 2023-12-14 | 62.76 | $33.99 | 1.5M |
| 2023-12-13 | 60.10 | $33.36 | 1.2M |
| 2023-12-12 | 51.44 | $31.70 | 831700 |
| 2023-12-11 | 53.03 | $31.94 | 856910 |
| 2023-12-08 | 53.88 | $32.07 | 556243 |
| 2023-12-07 | 55.31 | $32.29 | 798100 |
| 2023-12-06 | 56.01 | $32.40 | 1.0M |
| 2023-12-05 | 53.01 | $31.82 | 693352 |
| 2023-12-04 | 53.25 | $31.86 | 971700 |
| 2023-12-01 | 54.11 | $32.01 | 828100 |
| 2023-11-30 | 48.01 | $30.87 | 828000 |
| 2023-11-29 | 50.65 | $31.34 | 999842 |
| 2023-11-28 | 52.27 | $31.62 | 1.3M |
| 2023-11-27 | 51.05 | $31.39 | 1.2M |
| 2023-11-24 | 51.16 | $31.41 | 411200 |
| 2023-11-22 | 52.00 | $31.57 | 4.0M |
| 2023-11-21 | 49.89 | $31.14 | 1.5M |
| 2023-11-20 | 49.80 | $31.12 | 2.1M |
| 2023-11-17 | 48.61 | $30.87 | 2.5M |
| 2023-11-16 | 52.37 | $31.67 | 1.2M |
| 2023-11-15 | 51.79 | $31.54 | 1.2M |
| 2023-11-14 | 51.19 | $31.40 | 1.3M |
| 2023-11-13 | 40.93 | $29.35 | 846100 |
| 2023-11-10 | 45.49 | $30.38 | 836532 |
| 2023-11-09 | 44.52 | $30.21 | 672508 |
| 2023-11-08 | 46.13 | $30.56 | 1.2M |
| 2023-11-07 | 48.45 | $31.05 | 782050 |
| 2023-11-06 | 50.12 | $31.39 | 1.1M |
| 2023-11-03 | 53.51 | $32.05 | 1.1M |
| 2023-11-02 | 52.49 | $31.83 | 1.2M |
| 2023-11-01 | 46.53 | $30.65 | 1.1M |
| 2023-10-31 | 41.95 | $29.87 | 1.0M |
| 2023-10-30 | 37.31 | $29.16 | 1.0M |
| 2023-10-27 | 36.70 | $29.07 | 1.2M |
| 2023-10-26 | 38.81 | $29.60 | 1.6M |
| 2023-10-25 | 39.38 | $29.74 | 1.8M |
| 2023-10-24 | 40.80 | $30.09 | 1.9M |
| 2023-10-23 | 36.25 | $29.36 | 1.5M |
| 2023-10-20 | 41.33 | $30.59 | 1.6M |
| 2023-10-19 | 41.97 | $30.73 | 723800 |
| 2023-10-18 | 42.82 | $30.92 | 810306 |
| 2023-10-17 | 45.10 | $31.42 | 1.4M |
| 2023-10-16 | 44.88 | $31.38 | 1.0M |
| 2023-10-13 | 42.66 | $30.98 | 881421 |
| 2023-10-12 | 40.68 | $30.63 | 1.6M |
| 2023-10-11 | 45.37 | $31.73 | 1.6M |
| 2023-10-10 | 43.40 | $31.38 | 2.1M |
| 2023-10-09 | 35.64 | $30.15 | 1.7M |
| 2023-10-06 | 30.89 | $29.50 | 1.4M |
| 2023-10-05 | 24.90 | $28.76 | 1.1M |
| 2023-10-04 | 25.21 | $28.87 | 972700 |
| 2023-10-03 | 24.07 | $28.73 | 1.4M |
| 2023-10-02 | 21.05 | $28.36 | 1.6M |
| 2023-09-29 | 25.82 | $30.17 | 862568 |
| 2023-09-28 | 23.36 | $29.90 | 990200 |
| 2023-09-27 | 27.42 | $31.17 | 989000 |
| 2023-09-26 | 29.58 | $31.73 | 832900 |
| 2023-09-25 | 35.50 | $32.98 | 565300 |
| 2023-09-22 | 38.11 | $33.43 | 699018 |
| 2023-09-21 | 38.01 | $33.42 | 665823 |
| 2023-09-20 | 42.46 | $34.13 | 1.1M |
| 2023-09-19 | 42.59 | $34.15 | 778922 |
| 2023-09-18 | 45.96 | $34.64 | 610900 |
| 2023-09-15 | 46.03 | $34.65 | 1.4M |
| 2023-09-14 | 48.20 | $34.96 | 615521 |
| 2023-09-13 | 44.16 | $34.46 | 693600 |
| 2023-09-12 | 38.70 | $33.86 | 532000 |
| 2023-09-11 | 38.03 | $33.79 | 682700 |
| 2023-09-08 | 39.32 | $34.01 | 648300 |
| 2023-09-07 | 38.69 | $33.94 | 675238 |
| 2023-09-06 | 35.53 | $33.59 | 673506 |
| 2023-09-05 | 34.80 | $33.51 | 857800 |
| 2023-09-01 | 39.47 | $34.39 | 564639 |
| 2023-08-31 | 40.11 | $34.50 | 657000 |
| 2023-08-30 | 43.91 | $35.12 | 766400 |
| 2023-08-29 | 45.57 | $35.37 | 512825 |
| 2023-08-28 | 42.87 | $35.04 | 448700 |
| 2023-08-25 | 41.87 | $34.92 | 733500 |
| 2023-08-24 | 39.53 | $34.64 | 671200 |
| 2023-08-23 | 39.59 | $34.65 | 846900 |
| 2023-08-22 | 37.56 | $34.40 | 1.2M |
| 2023-08-21 | 36.18 | $34.23 | 600300 |
| 2023-08-18 | 37.28 | $34.47 | 488528 |
| 2023-08-17 | 36.12 | $34.32 | 579300 |
| 2023-08-16 | 36.77 | $34.47 | 633452 |
| 2023-08-15 | 34.62 | $34.18 | 752616 |
| 2023-08-14 | 37.77 | $34.93 | 667200 |
| 2023-08-11 | 40.44 | $35.50 | 1.7M |
| 2023-08-10 | 34.93 | $34.78 | 1.3M |
| 2023-08-09 | 36.63 | $35.16 | 816200 |
| 2023-08-08 | 35.29 | $34.99 | 513048 |
| 2023-08-07 | 35.67 | $35.08 | 659300 |
| 2023-08-04 | 34.34 | $34.90 | 625718 |
| 2023-08-03 | 35.75 | $35.26 | 644700 |
| 2023-08-02 | 40.59 | $36.36 | 628500 |
| 2023-08-01 | 41.56 | $36.56 | 544130 |
| 2023-07-31 | 44.18 | $37.08 | 836400 |
| 2023-07-28 | 46.20 | $37.46 | 707900 |
| 2023-07-27 | 46.08 | $37.44 | 999834 |
| 2023-07-26 | 51.51 | $38.41 | 777300 |
| 2023-07-25 | 52.29 | $38.54 | 1.1M |
| 2023-07-24 | 51.32 | $38.36 | 1.1M |
| 2023-07-21 | 55.77 | $39.10 | 909616 |
| 2023-07-20 | 53.16 | $38.60 | 563623 |
| 2023-07-19 | 48.99 | $37.87 | 488000 |
| 2023-07-18 | 44.82 | $37.22 | 422300 |
| 2023-07-17 | 47.43 | $37.68 | 553200 |
| 2023-07-14 | 49.56 | $38.04 | 610700 |
| 2023-07-13 | 51.72 | $38.39 | 570815 |
| 2023-07-12 | 49.70 | $38.05 | 874837 |
| 2023-07-11 | 44.45 | $37.24 | 575100 |
| 2023-07-10 | 38.41 | $36.44 | 654500 |
| 2023-07-07 | 39.01 | $36.56 | 578900 |
| 2023-07-06 | 42.16 | $37.16 | 567800 |
| 2023-07-05 | 46.97 | $37.96 | 330819 |
| 2023-07-03 | 45.49 | $37.76 | 267245 |
| 2023-06-30 | 44.91 | $37.68 | 454368 |
| 2023-06-29 | 43.33 | $37.46 | 518545 |
| 2023-06-28 | 41.89 | $37.26 | 544700 |
| 2023-06-27 | 46.49 | $38.08 | 649500 |
| 2023-06-26 | 43.85 | $37.71 | 623112 |
| 2023-06-23 | 39.88 | $37.19 | 696800 |
| 2023-06-22 | 44.67 | $38.02 | 808106 |
| 2023-06-21 | 46.25 | $38.27 | 655244 |
| 2023-06-20 | 43.34 | $37.89 | 425710 |
| 2023-06-16 | 48.39 | $38.66 | 893341 |
| 2023-06-15 | 48.88 | $38.73 | 534539 |
| 2023-06-14 | 44.10 | $38.11 | 597200 |
| 2023-06-13 | 43.62 | $38.05 | 625230 |
| 2023-06-12 | 43.23 | $38.00 | 542900 |
| 2023-06-09 | 43.98 | $38.13 | 439843 |
| 2023-06-08 | 47.15 | $38.66 | 395102 |
| 2023-06-07 | 48.53 | $38.88 | 349412 |
| 2023-06-06 | 43.85 | $38.22 | 421630 |
| 2023-06-05 | 44.20 | $38.28 | 509570 |
| 2023-06-02 | 42.98 | $38.11 | 740617 |
| 2023-06-01 | 36.93 | $37.32 | 1.0M |
| 2023-05-31 | 37.95 | $37.53 | 1.0M |
| 2023-05-30 | 35.28 | $37.20 | 973718 |
| 2023-05-26 | 35.20 | $37.19 | 476000 |
| 2023-05-25 | 37.35 | $37.68 | 537426 |
| 2023-05-24 | 39.55 | $38.15 | 525500 |
| 2023-05-23 | 40.87 | $38.42 | 658600 |
| 2023-05-22 | 42.51 | $38.75 | 454300 |
| 2023-05-19 | 41.15 | $38.55 | 471520 |
| 2023-05-18 | 41.52 | $38.63 | 825200 |
| 2023-05-17 | 42.20 | $38.78 | 748501 |
| 2023-05-16 | 41.47 | $38.66 | 690819 |
| 2023-05-15 | 47.62 | $39.95 | 1.2M |
| 2023-05-12 | 53.92 | $41.02 | 330800 |
| 2023-05-11 | 51.83 | $40.65 | 409600 |
| 2023-05-10 | 53.77 | $40.96 | 343445 |
| 2023-05-09 | 52.40 | $40.71 | 501904 |
| 2023-05-08 | 52.70 | $40.76 | 354437 |
| 2023-05-05 | 54.69 | $41.10 | 476700 |
| 2023-05-04 | 52.00 | $40.57 | 504600 |
| 2023-05-03 | 51.06 | $40.39 | 909600 |
| 2023-05-02 | 47.37 | $39.71 | 717500 |
| 2023-05-01 | 52.27 | $40.60 | 494445 |
| 2023-04-28 | 50.41 | $40.26 | 582400 |
| 2023-04-27 | 51.48 | $40.45 | 575100 |
| 2023-04-26 | 46.37 | $39.55 | 1.0M |
| 2023-04-25 | 56.17 | $41.12 | 490700 |
| 2023-04-24 | 55.43 | $40.99 | 454500 |
| 2023-04-21 | 54.47 | $40.82 | 1.3M |
| 2023-04-20 | 52.95 | $40.55 | 737100 |
| 2023-04-19 | 53.20 | $40.59 | 758307 |
| 2023-04-18 | 51.57 | $40.29 | 672500 |
| 2023-04-17 | 52.55 | $40.46 | 588000 |
| 2023-04-14 | 49.36 | $39.87 | 583700 |
| 2023-04-13 | 52.92 | $40.49 | 489915 |
| 2023-04-12 | 52.50 | $40.41 | 465700 |
| 2023-04-11 | 54.76 | $40.80 | 362500 |
| 2023-04-10 | 54.66 | $40.78 | 356700 |
| 2023-04-06 | 55.22 | $40.88 | 419200 |
| 2023-04-05 | 54.43 | $40.70 | 410425 |
| 2023-04-04 | 49.36 | $39.62 | 540605 |
| 2023-04-03 | 46.03 | $38.99 | 634305 |
| 2023-03-31 | 50.48 | $39.88 | 885600 |
| 2023-03-30 | 49.71 | $39.73 | 513900 |
| 2023-03-29 | 48.53 | $39.50 | 385300 |
| 2023-03-28 | 45.52 | $38.93 | 376100 |
| 2023-03-27 | 44.82 | $38.80 | 569116 |
| 2023-03-24 | 44.46 | $38.73 | 493755 |
| 2023-03-23 | 37.77 | $37.53 | 546716 |
| 2023-03-22 | 39.07 | $37.88 | 526700 |
| 2023-03-21 | 42.71 | $38.79 | 768900 |
| 2023-03-20 | 47.47 | $39.82 | 463784 |
| 2023-03-17 | 45.97 | $39.55 | 1.1M |
| 2023-03-16 | 47.06 | $39.78 | 624479 |
| 2023-03-15 | 47.06 | $39.78 | 576000 |
| 2023-03-14 | 43.10 | $39.03 | 580437 |
| 2023-03-13 | 41.61 | $38.76 | 638140 |
| 2023-03-10 | 37.51 | $38.05 | 422500 |
| 2023-03-09 | 40.43 | $38.82 | 384091 |
| 2023-03-08 | 42.48 | $39.32 | 566400 |
| 2023-03-07 | 39.15 | $38.75 | 457900 |
| 2023-03-06 | 41.94 | $39.44 | 470500 |
| 2023-03-03 | 41.13 | $39.30 | 613200 |
| 2023-03-02 | 38.09 | $38.78 | 756100 |
| 2023-03-01 | 33.84 | $38.10 | 826266 |
| 2023-02-28 | 37.15 | $39.03 | 739338 |
| 2023-02-27 | 40.96 | $39.96 | 988012 |
| 2023-02-24 | 43.03 | $40.42 | 943138 |
| 2023-02-23 | 45.11 | $40.86 | 942000 |
| 2023-02-22 | 45.82 | $41.01 | 1.2M |
| 2023-02-21 | 42.04 | $40.36 | 648140 |
| 2023-02-17 | 46.71 | $41.34 | 438832 |
| 2023-02-16 | 41.61 | $40.53 | 414100 |
| 2023-02-15 | 44.56 | $41.12 | 517407 |
| 2023-02-14 | 41.00 | $40.59 | 378530 |
| 2023-02-13 | 42.77 | $40.95 | 345406 |
| 2023-02-10 | 40.31 | $40.59 | 493200 |
| 2023-02-09 | 33.29 | $39.66 | 451800 |
| 2023-02-08 | 36.88 | $40.47 | 706518 |
| 2023-02-07 | 40.58 | $41.19 | 552200 |
| 2023-02-06 | 42.49 | $41.53 | 356000 |
| 2023-02-03 | 43.17 | $41.65 | 517524 |
| 2023-02-02 | 47.59 | $42.38 | 632641 |
| 2023-02-01 | 49.64 | $42.69 | 682200 |
| 2023-01-31 | 45.93 | $42.17 | 532704 |
| 2023-01-30 | 45.41 | $42.10 | 552400 |
| 2023-01-27 | 45.77 | $42.16 | 415944 |
| 2023-01-26 | 45.94 | $42.19 | 545222 |
| 2023-01-25 | 44.90 | $42.03 | 827504 |
| 2023-01-24 | 48.74 | $42.72 | 663600 |
| 2023-01-23 | 48.19 | $42.63 | 847930 |
| 2023-01-20 | 47.83 | $42.57 | 1.4M |
| 2023-01-19 | 46.33 | $42.31 | 798500 |
| 2023-01-18 | 46.47 | $42.34 | 681425 |
| 2023-01-17 | 51.27 | $43.27 | 1.9M |
| 2023-01-13 | 51.98 | $43.40 | 1.2M |
| 2023-01-12 | 57.08 | $44.28 | 456912 |
| 2023-01-11 | 58.70 | $44.54 | 360500 |
| 2023-01-10 | 55.87 | $43.92 | 390901 |
| 2023-01-09 | 58.38 | $44.33 | 464400 |
| 2023-01-06 | 57.77 | $44.19 | 360953 |
| 2023-01-05 | 51.64 | $42.93 | 457337 |
| 2023-01-04 | 56.52 | $43.72 | 362629 |
| 2023-01-03 | 53.45 | $43.14 | 458200 |
| 2022-12-30 | 52.58 | $42.98 | 437925 |
| 2022-12-29 | 56.09 | $43.54 | 468700 |
| 2022-12-28 | 53.11 | $42.98 | 617600 |
| 2022-12-27 | 56.29 | $43.47 | 278347 |
| 2022-12-23 | 55.09 | $43.24 | 272700 |
| 2022-12-22 | 51.70 | $42.62 | 521228 |
| 2022-12-21 | 54.08 | $43.00 | 647349 |
| 2022-12-20 | 48.26 | $42.02 | 342319 |
| 2022-12-19 | 48.73 | $42.10 | 448740 |
| 2022-12-16 | 48.67 | $42.09 | 783900 |
| 2022-12-15 | 52.69 | $42.77 | 444341 |
| 2022-12-14 | 57.76 | $43.53 | 581000 |
| 2022-12-13 | 59.03 | $43.71 | 739400 |
| 2022-12-12 | 58.74 | $43.65 | 482512 |
| 2022-12-09 | 53.50 | $42.64 | 404300 |
| 2022-12-08 | 52.83 | $42.52 | 508200 |
| 2022-12-07 | 51.72 | $42.32 | 389400 |
| 2022-12-06 | 55.24 | $42.89 | 307100 |
| 2022-12-05 | 55.24 | $42.89 | 428600 |
| 2022-12-02 | 55.60 | $42.95 | 428000 |
| 2022-12-01 | 55.09 | $42.84 | 569800 |
| 2022-11-30 | 54.78 | $42.77 | 631400 |
| 2022-11-29 | 51.01 | $41.96 | 412500 |
| 2022-11-28 | 53.36 | $42.41 | 517943 |
| 2022-11-25 | 54.25 | $42.58 | 266800 |
| 2022-11-23 | 53.16 | $42.33 | 467129 |
| 2022-11-22 | 51.75 | $42.01 | 447816 |
| 2022-11-21 | 48.97 | $41.40 | 438611 |
| 2022-11-18 | 50.32 | $41.70 | 730346 |
| 2022-11-17 | 44.33 | $40.47 | 621600 |
| 2022-11-16 | 45.83 | $40.82 | 656803 |
| 2022-11-15 | 46.25 | $40.92 | 276524 |
| 2022-11-14 | 45.44 | $40.75 | 560710 |
| 2022-11-11 | 46.82 | $41.10 | 417300 |
| 2022-11-10 | 48.06 | $41.41 | 469926 |
| 2022-11-09 | 37.69 | $39.35 | 439500 |
| 2022-11-08 | 37.97 | $39.43 | 568226 |
| 2022-11-07 | 38.01 | $39.44 | 1.1M |
| 2022-11-04 | 41.94 | $40.56 | 472232 |
| 2022-11-03 | 41.84 | $40.54 | 405300 |
| 2022-11-02 | 42.37 | $40.69 | 656903 |
| 2022-11-01 | 41.99 | $40.61 | 585500 |
| 2022-10-31 | 42.22 | $40.68 | 838900 |
| 2022-10-28 | 42.95 | $40.91 | 548300 |
| 2022-10-27 | 39.10 | $40.02 | 705900 |
| 2022-10-26 | 38.97 | $39.99 | 1.1M |
| 2022-10-25 | 41.23 | $40.79 | 617500 |
| 2022-10-24 | 37.07 | $39.83 | 703500 |
| 2022-10-21 | 35.26 | $39.43 | 1.5M |
| 2022-10-20 | 32.06 | $38.74 | 624046 |
| 2022-10-19 | 34.23 | $39.67 | 658500 |
| 2022-10-18 | 36.26 | $40.48 | 617338 |
| 2022-10-17 | 34.15 | $40.02 | 570200 |
| 2022-10-14 | 31.48 | $39.45 | 1.5M |
| 2022-10-13 | 31.01 | $39.35 | 504800 |
| 2022-10-12 | 25.94 | $38.29 | 719108 |
| 2022-10-11 | 28.07 | $39.44 | 581403 |
| 2022-10-10 | 28.02 | $39.43 | 533005 |
| 2022-10-07 | 28.41 | $39.64 | 632047 |
| 2022-10-06 | 31.04 | $41.01 | 658234 |
| 2022-10-05 | 34.43 | $42.54 | 550100 |
| 2022-10-04 | 36.88 | $43.52 | 611400 |
| 2022-10-03 | 32.80 | $42.64 | 566100 |
| 2022-09-30 | 28.09 | $41.70 | 1.0M |
| 2022-09-29 | 29.38 | $42.32 | 660249 |
| 2022-09-28 | 34.03 | $44.26 | 946200 |
| 2022-09-27 | 30.92 | $43.68 | 847100 |
| 2022-09-26 | 32.56 | $44.33 | 794304 |
| 2022-09-23 | 35.13 | $45.28 | 1.4M |
| 2022-09-22 | 39.62 | $46.71 | 2.1M |
| 2022-09-21 | 47.22 | $48.61 | 1.0M |
| 2022-09-20 | 50.26 | $49.24 | 519416 |
| 2022-09-19 | 55.79 | $50.26 | 641300 |
| 2022-09-16 | 51.08 | $49.32 | 1.0M |
| 2022-09-15 | 50.60 | $49.23 | 592220 |
| 2022-09-14 | 54.73 | $49.96 | 502000 |
| 2022-09-13 | 51.60 | $49.35 | 574600 |
| 2022-09-12 | 57.41 | $50.29 | 540800 |
| 2022-09-09 | 54.06 | $49.65 | 745206 |
| 2022-09-08 | 53.02 | $49.46 | 920600 |
| 2022-09-07 | 53.02 | $49.46 | 1.4M |
| 2022-09-06 | 48.22 | $48.60 | 854711 |
| 2022-09-02 | 50.98 | $49.08 | 1.1M |
| 2022-09-01 | 50.37 | $48.97 | 1.8M |
| 2022-08-31 | 52.84 | $49.40 | 898900 |
| 2022-08-30 | 57.73 | $50.18 | 902900 |
| 2022-08-29 | 57.00 | $50.03 | 323900 |
| 2022-08-26 | 57.38 | $50.09 | 482200 |
| 2022-08-25 | 61.06 | $50.67 | 584900 |
| 2022-08-24 | 58.53 | $50.09 | 603800 |
| 2022-08-23 | 56.97 | $49.75 | 388102 |
| 2022-08-22 | 59.08 | $50.09 | 403626 |
| 2022-08-19 | 64.85 | $50.95 | 516615 |
| 2022-08-18 | 67.39 | $51.30 | 349434 |
| 2022-08-17 | 68.93 | $51.51 | 399500 |
| 2022-08-16 | 69.80 | $51.63 | 447913 |
| 2022-08-15 | 68.15 | $51.11 | 272513 |
| 2022-08-12 | 67.44 | $50.89 | 359400 |
| 2022-08-11 | 63.59 | $49.80 | 335610 |
| 2022-08-10 | 64.32 | $49.91 | 357728 |
| 2022-08-09 | 63.86 | $49.78 | 405500 |
| 2022-08-08 | 61.67 | $49.18 | 402214 |
| 2022-08-05 | 60.34 | $48.83 | 428325 |
| 2022-08-04 | 66.06 | $49.75 | 501100 |
| 2022-08-03 | 65.21 | $49.50 | 559346 |
| 2022-08-02 | 62.38 | $48.71 | 580100 |
| 2022-08-01 | 63.06 | $48.82 | 444806 |
| 2022-07-29 | 62.74 | $48.73 | 435600 |
| 2022-07-28 | 62.54 | $48.67 | 783329 |
| 2022-07-27 | 55.76 | $46.89 | 1.0M |
| 2022-07-26 | 53.74 | $46.44 | 745633 |
| 2022-07-25 | 49.84 | $45.63 | 684111 |
| 2022-07-22 | 48.36 | $45.34 | 719900 |
| 2022-07-21 | 46.45 | $44.97 | 577908 |
| 2022-07-20 | 45.99 | $44.88 | 534600 |
| 2022-07-19 | 48.00 | $45.34 | 474218 |
| 2022-07-18 | 43.94 | $44.54 | 633900 |
| 2022-07-15 | 48.33 | $45.52 | 971918 |
| 2022-07-14 | 45.42 | $44.97 | 292900 |
| 2022-07-13 | 44.83 | $44.86 | 694800 |
| 2022-07-12 | 47.40 | $45.44 | 642914 |
| 2022-07-11 | 48.63 | $45.71 | 535128 |
| 2022-07-08 | 49.72 | $45.95 | 612500 |
| 2022-07-07 | 50.08 | $46.03 | 533934 |
| 2022-07-06 | 51.48 | $46.35 | 570742 |
| 2022-07-05 | 48.49 | $45.65 | 619105 |
| 2022-07-01 | 59.30 | $47.83 | 587247 |
| 2022-06-30 | 51.19 | $46.12 | 700800 |
| 2022-06-29 | 50.86 | $46.06 | 519791 |
| 2022-06-28 | 50.65 | $46.02 | 489100 |
| 2022-06-27 | 50.25 | $45.94 | 932141 |
| 2022-06-24 | 51.14 | $46.12 | 1.4M |
| 2022-06-23 | 49.39 | $45.75 | 822647 |
| 2022-06-22 | 44.43 | $44.78 | 733600 |
| 2022-06-21 | 40.97 | $44.17 | 732300 |
| 2022-06-17 | 38.21 | $43.71 | 1.7M |
| 2022-06-16 | 37.06 | $43.52 | 934928 |
| 2022-06-15 | 37.59 | $43.67 | 801400 |
| 2022-06-14 | 35.20 | $43.26 | 1.2M |
| 2022-06-13 | 42.78 | $45.26 | 1.5M |
| 2022-06-10 | 50.72 | $46.79 | 1.2M |
| 2022-06-09 | 47.90 | $46.32 | 866800 |
| 2022-06-08 | 48.35 | $46.40 | 419929 |
| 2022-06-07 | 55.71 | $47.59 | 521700 |
| 2022-06-06 | 56.05 | $47.64 | 512700 |
| 2022-06-03 | 54.63 | $47.37 | 546500 |
| 2022-06-02 | 56.03 | $47.59 | 543100 |
| 2022-06-01 | 56.85 | $47.72 | 850901 |
| 2022-05-31 | 56.24 | $47.59 | 600700 |
| 2022-05-27 | 59.49 | $48.12 | 738900 |
| 2022-05-26 | 58.50 | $47.89 | 549500 |
| 2022-05-25 | 62.14 | $48.47 | 740600 |
| 2022-05-24 | 63.03 | $48.61 | 837144 |
| 2022-05-23 | 59.20 | $47.65 | 766100 |
| 2022-05-20 | 59.07 | $47.62 | 917105 |
| 2022-05-19 | 56.74 | $47.07 | 1.1M |
| 2022-05-18 | 54.78 | $46.63 | 1.3M |
| 2022-05-17 | 50.58 | $45.76 | 486600 |
| 2022-05-16 | 45.50 | $44.84 | 461440 |
| 2022-05-13 | 43.64 | $44.53 | 615700 |
| 2022-05-12 | 40.87 | $44.08 | 1.1M |
| 2022-05-11 | 37.83 | $43.61 | 1.4M |
| 2022-05-10 | 39.94 | $44.12 | 768707 |
| 2022-05-09 | 40.62 | $44.28 | 1.1M |
| 2022-05-06 | 42.19 | $44.65 | 866200 |
| 2022-05-05 | 39.68 | $44.23 | 731546 |
| 2022-05-04 | 41.82 | $44.75 | 969814 |
| 2022-05-03 | 34.37 | $43.60 | 781800 |
| 2022-05-02 | 35.23 | $43.83 | 964800 |
| 2022-04-29 | 37.22 | $44.35 | 953035 |
| 2022-04-28 | 41.22 | $45.29 | 1.1M |
| 2022-04-27 | 41.82 | $45.42 | 1.4M |
| 2022-04-26 | 46.71 | $46.42 | 926637 |
| 2022-04-25 | 49.86 | $46.99 | 861703 |
| 2022-04-22 | 53.55 | $47.60 | 1.6M |
| 2022-04-21 | 62.36 | $48.83 | 948300 |
| 2022-04-20 | 65.62 | $49.22 | 686000 |
| 2022-04-19 | 62.98 | $48.66 | 962446 |
| 2022-04-18 | 62.35 | $48.53 | 563049 |
| 2022-04-14 | 65.65 | $48.93 | 950018 |
| 2022-04-13 | 63.64 | $48.49 | 896815 |
| 2022-04-12 | 66.06 | $48.78 | 769538 |
| 2022-04-11 | 64.74 | $48.48 | 1.4M |
| 2022-04-08 | 63.48 | $48.20 | 688416 |
| 2022-04-07 | 59.46 | $47.38 | 863500 |
| 2022-04-06 | 62.83 | $47.80 | 538000 |
| 2022-04-05 | 59.56 | $47.17 | 734200 |
| 2022-04-04 | 58.68 | $47.01 | 533842 |
| 2022-04-01 | 62.54 | $47.49 | 418600 |
| 2022-03-31 | 58.49 | $46.74 | 482600 |
| 2022-03-30 | 59.22 | $46.83 | 363224 |
| 2022-03-29 | 58.17 | $46.64 | 533500 |
| 2022-03-28 | 56.79 | $46.39 | 488700 |
| 2022-03-25 | 52.99 | $45.75 | 592800 |
| 2022-03-24 | 47.22 | $44.91 | 498100 |
| 2022-03-23 | 46.92 | $44.87 | 568211 |
| 2022-03-22 | 47.88 | $45.02 | 542300 |
| 2022-03-21 | 49.21 | $45.23 | 504205 |
| 2022-03-18 | 45.29 | $44.66 | 1.8M |
| 2022-03-17 | 47.23 | $44.98 | 487442 |
| 2022-03-16 | 45.64 | $44.75 | 663217 |
| 2022-03-15 | 45.50 | $44.73 | 478636 |
| 2022-03-14 | 42.93 | $44.35 | 605821 |
| 2022-03-11 | 44.89 | $44.72 | 732006 |
| 2022-03-10 | 44.37 | $44.64 | 979500 |
| 2022-03-09 | 47.24 | $45.18 | 903000 |
| 2022-03-08 | 48.00 | $45.32 | 583500 |
| 2022-03-07 | 49.92 | $45.67 | 802782 |
| 2022-03-04 | 46.19 | $45.03 | 1.5M |
| 2022-03-03 | 48.27 | $45.42 | 518420 |
| 2022-03-02 | 39.40 | $44.09 | 952618 |
| 2022-03-01 | 39.60 | $44.13 | 726100 |
| 2022-02-28 | 43.35 | $44.87 | 593500 |
| 2022-02-25 | 43.67 | $44.93 | 831000 |
| 2022-02-24 | 31.37 | $43.39 | 839900 |
| 2022-02-23 | 32.28 | $43.60 | 1.2M |
| 2022-02-22 | 31.47 | $43.51 | 598601 |
| 2022-02-18 | 32.84 | $43.84 | 520917 |
| 2022-02-17 | 34.13 | $44.14 | 454900 |
| 2022-02-16 | 32.02 | $43.89 | 515529 |
| 2022-02-15 | 31.94 | $43.88 | 309942 |
| 2022-02-14 | 32.85 | $44.12 | 311100 |
| 2022-02-11 | 34.52 | $44.55 | 445918 |
| 2022-02-10 | 34.80 | $44.62 | 386003 |
| 2022-02-09 | 39.88 | $45.80 | 422663 |
| 2022-02-08 | 39.23 | $45.71 | 428900 |
| 2022-02-07 | 38.47 | $45.60 | 430749 |
| 2022-02-04 | 37.80 | $45.50 | 404400 |
| 2022-02-03 | 40.01 | $46.03 | 430706 |
| 2022-02-02 | 42.31 | $46.55 | 560945 |
| 2022-02-01 | 40.17 | $46.21 | 509700 |
| 2022-01-31 | 42.41 | $46.72 | 501700 |
| 2022-01-28 | 37.26 | $45.93 | 505725 |
| 2022-01-27 | 32.84 | $45.32 | 485017 |
| 2022-01-26 | 29.20 | $44.85 | 748000 |
| 2022-01-25 | 29.99 | $45.09 | 423447 |
| 2022-01-24 | 31.54 | $45.55 | 670642 |
| 2022-01-21 | 33.63 | $46.13 | 616924 |
| 2022-01-20 | 34.00 | $46.23 | 713600 |
| 2022-01-19 | 38.12 | $47.27 | 330302 |
| 2022-01-18 | 38.20 | $47.29 | 688500 |
| 2022-01-14 | 41.48 | $48.04 | 491533 |
| 2022-01-13 | 43.87 | $48.54 | 478536 |
| 2022-01-12 | 41.90 | $48.23 | 472100 |
| 2022-01-11 | 41.46 | $48.16 | 484900 |
| 2022-01-10 | 42.33 | $48.36 | 879901 |
| 2022-01-07 | 51.47 | $50.14 | 349500 |
| 2022-01-06 | 48.63 | $49.66 | 396200 |
| 2022-01-05 | 50.20 | $49.93 | 547000 |
| 2022-01-04 | 48.20 | $49.59 | 759239 |
| 2022-01-03 | 48.47 | $49.64 | 397310 |
| 2021-12-31 | 49.75 | $49.88 | 394600 |
| 2021-12-30 | 51.76 | $50.25 | 438300 |
| 2021-12-29 | 50.11 | $49.93 | 634409 |
| 2021-12-28 | 46.98 | $49.35 | 417711 |
| 2021-12-27 | 41.66 | $48.46 | 267100 |
| 2021-12-23 | 43.33 | $48.82 | 522200 |
| 2021-12-22 | 40.43 | $48.36 | 451936 |
| 2021-12-21 | 37.66 | $47.94 | 630900 |
| 2021-12-20 | 38.14 | $48.06 | 688700 |
| 2021-12-17 | 37.18 | $47.91 | 1.6M |
| 2021-12-16 | 39.37 | $48.48 | 947943 |
| 2021-12-15 | 39.19 | $48.45 | 475500 |
| 2021-12-14 | 37.68 | $48.19 | 668200 |
| 2021-12-13 | 38.02 | $48.29 | 1.1M |
| 2021-12-10 | 37.59 | $48.21 | 998916 |
| 2021-12-09 | 40.94 | $49.19 | 1.2M |
| 2021-12-08 | 48.39 | $50.97 | 339533 |
| 2021-12-07 | 48.58 | $51.01 | 482100 |
| 2021-12-06 | 47.01 | $50.69 | 734500 |
| 2021-12-03 | 45.53 | $50.39 | 728034 |
| 2021-12-02 | 40.41 | $49.42 | 1.4M |
| 2021-12-01 | 46.53 | $50.85 | 468800 |
| 2021-11-30 | 45.27 | $50.62 | 430800 |
| 2021-11-29 | 54.05 | $52.28 | 375900 |
| 2021-11-26 | 50.71 | $51.67 | 230749 |
| 2021-11-24 | 54.02 | $52.21 | 493648 |
| 2021-11-23 | 52.94 | $52.01 | 313800 |
| 2021-11-22 | 51.14 | $51.68 | 379200 |
| 2021-11-19 | 48.12 | $51.15 | 503712 |
| 2021-11-18 | 47.54 | $51.05 | 370500 |
| 2021-11-17 | 49.00 | $51.33 | 465268 |
| 2021-11-16 | 46.84 | $50.94 | 406500 |
| 2021-11-15 | 47.28 | $51.03 | 239247 |
| 2021-11-12 | 43.95 | $50.43 | 221700 |
| 2021-11-11 | 44.31 | $50.51 | 300034 |
| 2021-11-10 | 45.75 | $50.84 | 509200 |
| 2021-11-09 | 42.68 | $50.27 | 294102 |
| 2021-11-08 | 42.36 | $50.21 | 336722 |
| 2021-11-05 | 47.68 | $51.45 | 478148 |
| 2021-11-04 | 46.18 | $51.16 | 513220 |
| 2021-11-03 | 48.17 | $51.60 | 731300 |
| 2021-11-02 | 53.24 | $52.62 | 485700 |
| 2021-11-01 | 53.05 | $52.58 | 482505 |
| 2021-10-29 | 53.65 | $52.70 | 375714 |
| 2021-10-28 | 56.71 | $53.30 | 438312 |
| 2021-10-27 | 53.52 | $52.54 | 688748 |
| 2021-10-26 | 52.83 | $52.38 | 593300 |
| 2021-10-25 | 51.68 | $52.11 | 306248 |
| 2021-10-22 | 52.95 | $52.39 | 386000 |
| 2021-10-21 | 51.95 | $52.14 | 383631 |
| 2021-10-20 | 54.94 | $52.81 | 465800 |
| 2021-10-19 | 49.81 | $51.56 | 496321 |
| 2021-10-18 | 44.79 | $50.51 | 728000 |
| 2021-10-15 | 46.96 | $51.02 | 4.1M |
| 2021-10-14 | 57.28 | $53.02 | 910820 |
| 2021-10-13 | 54.63 | $52.46 | 953700 |
| 2021-10-12 | 53.05 | $52.14 | 1.4M |
| 2021-10-11 | 52.35 | $52.00 | 2.2M |
| 2021-10-08 | 45.99 | $50.82 | 666800 |
| 2021-10-07 | 45.29 | $50.70 | 845242 |
| 2021-10-06 | 44.48 | $50.56 | 438000 |
| 2021-10-05 | 37.78 | $49.48 | 354400 |
| 2021-10-04 | 38.06 | $49.55 | 339707 |
| 2021-10-01 | 32.51 | $48.74 | 468815 |
| 2021-09-30 | 31.50 | $48.60 | 328200 |
| 2021-09-29 | 34.17 | $49.37 | 341413 |
| 2021-09-28 | 28.57 | $48.62 | 552730 |
| 2021-09-27 | 32.97 | $49.86 | 501930 |
| 2021-09-24 | 36.61 | $50.70 | 489428 |
| 2021-09-23 | 37.49 | $50.89 | 515800 |
| 2021-09-22 | 36.96 | $50.82 | 581214 |
| 2021-09-21 | 31.81 | $50.17 | 359802 |
| 2021-09-20 | 31.40 | $50.12 | 382436 |
| 2021-09-17 | 32.51 | $50.42 | 1.2M |
| 2021-09-16 | 35.20 | $51.10 | 409000 |
| 2021-09-15 | 37.86 | $51.71 | 351613 |
| 2021-09-14 | 38.55 | $51.86 | 413233 |
| 2021-09-13 | 39.54 | $52.08 | 474900 |
| 2021-09-10 | 40.30 | $52.25 | 434532 |
| 2021-09-09 | 46.22 | $53.44 | 419349 |
| 2021-09-08 | 49.23 | $53.96 | 723321 |
| 2021-09-07 | 44.34 | $53.22 | 584000 |
| 2021-09-03 | 54.10 | $54.68 | 402039 |
| 2021-09-02 | 59.37 | $55.30 | 367700 |
| 2021-09-01 | 59.55 | $55.32 | 455911 |
| 2021-08-31 | 55.29 | $54.65 | 398500 |
| 2021-08-30 | 56.13 | $54.75 | 219029 |
| 2021-08-27 | 53.37 | $54.34 | 246000 |
| 2021-08-26 | 51.32 | $54.05 | 329738 |
| 2021-08-25 | 50.16 | $53.89 | 332200 |
| 2021-08-24 | 49.67 | $53.82 | 415148 |
| 2021-08-23 | 48.91 | $53.71 | 347000 |
| 2021-08-20 | 57.77 | $54.89 | 366700 |
| 2021-08-19 | 55.90 | $54.60 | 308100 |
| 2021-08-18 | 57.06 | $54.74 | 283100 |
| 2021-08-17 | 58.79 | $54.95 | 242221 |
| 2021-08-16 | 57.44 | $54.72 | 255000 |
| 2021-08-13 | 55.78 | $54.44 | 176434 |
| 2021-08-12 | 53.23 | $54.03 | 339900 |
| 2021-08-11 | 52.66 | $53.94 | 270800 |
| 2021-08-10 | 51.48 | $53.75 | 242026 |
| 2021-08-09 | 50.30 | $53.56 | 373600 |
| 2021-08-06 | 46.60 | $52.99 | 264400 |
| 2021-08-05 | 46.53 | $52.98 | 331302 |
| 2021-08-04 | 44.02 | $52.60 | 321433 |
| 2021-08-03 | 45.13 | $52.81 | 384944 |
| 2021-08-02 | 43.12 | $52.50 | 405105 |
| 2021-07-30 | 40.71 | $52.14 | 387932 |
| 2021-07-29 | 42.66 | $52.55 | 261526 |
| 2021-07-28 | 42.34 | $52.50 | 358200 |
| 2021-07-27 | 44.02 | $52.86 | 405800 |
| 2021-07-26 | 37.40 | $51.85 | 370000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.61
2024-12-27
Close Price
$36.02
Vol: 3.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-12-27 | -23.61 | $36.02 | 3.5M |
| 2024-12-24 | -23.61 | $36.02 | 3.5M |
| 2024-12-23 | -23.61 | $36.02 | — |
| 2024-12-20 | -34.52 | $36.02 | 3.6M |
| 2024-12-19 | -69.05 | $35.73 | 1.5M |
| 2024-12-18 | -97.62 | $35.49 | 1.1M |
| 2024-12-17 | -80.95 | $35.63 | 593200 |
| 2024-12-16 | -75.00 | $35.68 | 919400 |
| 2024-12-13 | -85.71 | $35.59 | 857776 |
| 2024-12-12 | -89.29 | $35.56 | 684377 |
| 2024-12-11 | -82.14 | $35.62 | 1.1M |
| 2024-12-10 | -91.67 | $35.54 | 556700 |
| 2024-12-09 | -90.48 | $35.55 | 806644 |
| 2024-12-06 | -90.48 | $35.55 | 580100 |
| 2024-12-05 | -86.90 | $35.58 | 422823 |
| 2024-12-04 | -97.62 | $35.49 | 660941 |
| 2024-12-03 | -76.19 | $35.67 | 494600 |
| 2024-12-02 | -71.43 | $35.71 | 765642 |
| 2024-11-29 | -25.00 | $36.10 | 271741 |
| 2024-11-27 | -19.05 | $36.15 | 440625 |
| 2024-11-26 | -16.67 | $36.17 | 388100 |
| 2024-11-25 | -19.05 | $36.15 | 856703 |
| 2024-11-22 | -27.38 | $36.08 | 498274 |
| 2024-11-21 | -7.32 | $36.23 | 706700 |
| 2024-11-20 | -1.61 | $36.08 | 634200 |
| 2024-11-19 | -10.71 | $35.97 | 334928 |
| 2024-11-18 | -10.71 | $35.97 | 610620 |
| 2024-11-15 | -1.96 | $35.97 | 502746 |
| 2024-11-14 | -43.14 | $35.76 | 467624 |
| 2024-11-13 | -21.88 | $35.84 | 302946 |
| 2024-11-12 | -19.35 | $35.84 | 529245 |
| 2024-11-11 | -19.35 | $35.84 | 578237 |
| 2024-11-08 | -8.20 | $35.90 | 829611 |
| 2024-11-07 | -39.29 | $35.68 | 408900 |
| 2024-11-06 | -57.14 | $35.58 | 568100 |
| 2024-11-05 | -37.50 | $35.69 | 316103 |
| 2024-11-04 | -57.14 | $35.58 | 510968 |
| 2024-11-01 | -55.36 | $35.59 | 724930 |
| 2024-10-31 | -33.93 | $35.71 | 428700 |
| 2024-10-30 | -35.71 | $35.70 | 573924 |
| 2024-10-29 | -37.50 | $35.69 | 643651 |
| 2024-10-28 | -19.64 | $35.79 | 297316 |
| 2024-10-25 | -26.79 | $35.75 | 1.1M |
| 2024-10-24 | -13.73 | $35.78 | 531816 |
| 2024-10-23 | -6.12 | $35.80 | 677600 |
| 2024-10-22 | -19.61 | $35.75 | 627843 |
| 2024-10-21 | -36.54 | $35.67 | 438516 |
| 2024-10-18 | -40.38 | $35.65 | 585400 |
| 2024-10-17 | -42.31 | $35.64 | 2.2M |
| 2024-10-16 | -42.86 | $35.77 | 480449 |
| 2024-10-15 | -65.38 | $35.74 | 546943 |
| 2024-10-14 | -73.08 | $35.72 | 520300 |
| 2024-10-11 | -69.23 | $35.73 | 515700 |
| 2024-10-10 | -69.23 | $35.73 | 614500 |
| 2024-10-09 | -69.23 | $35.73 | 804210 |
| 2024-10-08 | -73.08 | $35.72 | 921100 |
| 2024-10-07 | -65.38 | $35.74 | 750830 |
| 2024-10-04 | -33.33 | $35.76 | 586700 |
| 2024-10-03 | -30.43 | $35.77 | 587200 |
| 2024-10-02 | -30.43 | $35.77 | 899500 |
| 2024-10-01 | -39.13 | $35.73 | 581400 |
| 2024-09-30 | -26.09 | $35.79 | 927000 |
| 2024-09-27 | -32.61 | $35.76 | 1.0M |
| 2024-09-26 | -50.00 | $35.75 | 1.3M |
| 2024-09-25 | -50.79 | $35.76 | 753800 |
| 2024-09-24 | -42.86 | $35.81 | 501635 |
| 2024-09-23 | -41.27 | $35.82 | 354615 |
| 2024-09-20 | -50.79 | $35.76 | 1.1M |
| 2024-09-19 | -47.62 | $35.78 | 468100 |
| 2024-09-18 | -55.56 | $35.73 | 910800 |
| 2024-09-17 | -49.21 | $35.77 | 573238 |
| 2024-09-16 | -60.32 | $35.70 | 624300 |
| 2024-09-13 | -31.75 | $35.88 | 884800 |
| 2024-09-12 | -53.97 | $35.74 | 282400 |
| 2024-09-11 | -52.38 | $35.75 | 533424 |
| 2024-09-10 | -49.21 | $35.77 | 542300 |
| 2024-09-09 | -65.08 | $35.67 | 691100 |
| 2024-09-06 | -92.06 | $35.50 | 1.8M |
| 2024-09-05 | -98.21 | $35.53 | 294905 |
| 2024-09-04 | -72.73 | $35.68 | 402900 |
| 2024-09-03 | -82.35 | $35.66 | 424800 |
| 2024-08-30 | -67.24 | $35.69 | 641107 |
| 2024-08-29 | -30.00 | $35.99 | 362700 |
| 2024-08-28 | -28.57 | $36.00 | 653723 |
| 2024-08-27 | -22.86 | $36.04 | 394727 |
| 2024-08-26 | -22.86 | $36.04 | 435524 |
| 2024-08-23 | -30.99 | $35.98 | 288905 |
| 2024-08-22 | -37.50 | $35.93 | 253200 |
| 2024-08-21 | -31.94 | $35.97 | 410600 |
| 2024-08-20 | -38.16 | $35.91 | 509446 |
| 2024-08-19 | -39.47 | $35.90 | 169300 |
| 2024-08-16 | -45.45 | $35.85 | 348300 |
| 2024-08-15 | -47.44 | $35.83 | 424000 |
| 2024-08-14 | -43.59 | $35.86 | 237710 |
| 2024-08-13 | -42.31 | $35.87 | 250900 |
| 2024-08-12 | -51.28 | $35.80 | 376000 |
| 2024-08-09 | -39.53 | $35.86 | 354811 |
| 2024-08-08 | -50.00 | $35.77 | 281121 |
| 2024-08-07 | -36.36 | $35.80 | 1.4M |
| 2024-08-06 | -33.64 | $35.83 | 435600 |
| 2024-08-05 | -50.00 | $35.65 | 651847 |
| 2024-08-02 | -27.27 | $35.90 | 581500 |
| 2024-08-01 | -4.49 | $35.95 | 502523 |
| 2024-07-31 | -13.64 | $35.67 | 627235 |
| 2024-07-30 | -17.33 | $35.58 | 288700 |
| 2024-07-29 | -26.58 | $35.54 | 470642 |
| 2024-07-26 | -31.65 | $35.50 | 798300 |
| 2024-07-25 | -29.11 | $35.52 | 431400 |
| 2024-07-24 | -31.65 | $35.50 | 981817 |
| 2024-07-23 | -30.38 | $35.51 | 697900 |
| 2024-07-22 | -31.65 | $35.50 | 799204 |
| 2024-07-19 | -24.05 | $35.56 | 1.1M |
| 2024-07-18 | -34.18 | $35.48 | 491523 |
| 2024-07-17 | -37.97 | $35.45 | 1.3M |
| 2024-07-16 | -34.18 | $35.48 | 512306 |
| 2024-07-15 | -43.04 | $35.41 | 883800 |
| 2024-07-12 | -29.11 | $35.52 | 560800 |
| 2024-07-11 | -44.30 | $35.40 | 622500 |
| 2024-07-10 | -60.76 | $35.27 | 662909 |
| 2024-07-09 | -53.16 | $35.33 | 2.6M |
| 2024-07-08 | -58.23 | $35.29 | 1.1M |
| 2024-07-05 | -58.70 | $35.34 | 564400 |
| 2024-07-03 | -58.95 | $35.35 | 253800 |
| 2024-07-02 | -65.26 | $35.29 | 678700 |
| 2024-07-01 | -55.95 | $35.44 | 473116 |
| 2024-06-28 | -53.06 | $35.53 | 653009 |
| 2024-06-27 | -66.33 | $35.40 | 385800 |
| 2024-06-26 | -81.63 | $35.25 | 446725 |
| 2024-06-25 | -91.23 | $35.25 | 383600 |
| 2024-06-24 | -91.23 | $35.25 | 398316 |
| 2024-06-21 | -92.11 | $35.24 | 803300 |
| 2024-06-20 | -90.99 | $35.28 | 342200 |
| 2024-06-18 | -99.10 | $35.19 | 487300 |
| 2024-06-17 | -89.91 | $35.31 | 568600 |
| 2024-06-14 | -78.90 | $35.43 | 414439 |
| 2024-06-13 | -94.00 | $35.35 | 389100 |
| 2024-06-12 | -98.00 | $35.25 | 560700 |
| 2024-06-11 | -97.49 | $35.37 | 542700 |
| 2024-06-10 | -99.11 | $35.48 | 583239 |
| 2024-06-07 | -98.13 | $35.60 | 495902 |
| 2024-06-06 | -94.86 | $35.67 | 437400 |
| 2024-06-05 | -84.11 | $35.90 | 420000 |
| 2024-06-04 | -93.46 | $35.70 | 601100 |
| 2024-06-03 | -92.02 | $35.74 | 479500 |
| 2024-05-31 | -83.25 | $36.01 | 784807 |
| 2024-05-30 | -91.13 | $35.85 | 2.8M |
| 2024-05-29 | -93.60 | $35.80 | 1.1M |
| 2024-05-28 | -91.13 | $35.85 | 1.5M |
| 2024-05-24 | -74.38 | $36.19 | 774844 |
| 2024-05-23 | -82.27 | $36.03 | 1.0M |
| 2024-05-22 | -87.68 | $35.92 | 798715 |
| 2024-05-21 | -84.24 | $35.99 | 1.1M |
| 2024-05-20 | -81.28 | $36.05 | 3.5M |
| 2024-05-17 | -91.63 | $35.84 | 3.4M |
| 2024-05-16 | -11.56 | $37.53 | 685751 |
| 2024-05-15 | -5.63 | $37.55 | 536800 |
| 2024-05-14 | -19.10 | $37.16 | 291000 |
| 2024-05-13 | -2.22 | $37.30 | 588929 |
| 2024-05-10 | -23.78 | $36.85 | 654939 |
| 2024-05-09 | -23.78 | $36.85 | 614013 |
| 2024-05-08 | -50.27 | $36.36 | 452338 |
| 2024-05-07 | -27.57 | $36.78 | 438600 |
| 2024-05-06 | -26.49 | $36.80 | 564300 |
| 2024-05-03 | -36.22 | $36.62 | 592740 |
| 2024-05-02 | -40.00 | $36.55 | 1.2M |
| 2024-05-01 | -34.59 | $36.65 | 755838 |
| 2024-04-30 | -41.08 | $36.53 | 711700 |
| 2024-04-29 | -35.68 | $36.63 | 592997 |
| 2024-04-26 | -49.19 | $36.38 | 571104 |
| 2024-04-25 | -40.00 | $36.55 | 648923 |
| 2024-04-24 | -14.59 | $37.02 | 827903 |
| 2024-04-23 | -24.32 | $36.84 | 1.1M |
| 2024-04-22 | -12.02 | $37.05 | 710080 |
| 2024-04-19 | -0.69 | $36.87 | 1.4M |
| 2024-04-18 | -27.93 | $36.24 | 584618 |
| 2024-04-17 | -45.95 | $36.04 | 903235 |
| 2024-04-16 | -75.68 | $35.71 | 1.1M |
| 2024-04-15 | -54.96 | $35.94 | 1.1M |
| 2024-04-12 | -70.18 | $35.75 | 618208 |
| 2024-04-11 | -66.95 | $35.76 | 592800 |
| 2024-04-10 | -51.61 | $35.91 | 1.1M |
| 2024-04-09 | -56.45 | $35.85 | 1.0M |
| 2024-04-08 | -60.48 | $35.80 | 570245 |
| 2024-04-05 | -40.94 | $36.03 | 435823 |
| 2024-04-04 | -40.94 | $36.03 | 568016 |
| 2024-04-03 | -12.96 | $35.95 | 571714 |
| 2024-04-02 | -10.16 | $36.05 | 697230 |
| 2024-04-01 | -9.55 | $36.02 | 427127 |
| 2024-03-28 | -1.02 | $36.44 | 598500 |
| 2024-03-27 | -2.11 | $36.19 | 1.1M |
| 2024-03-26 | -11.58 | $35.65 | 952323 |
| 2024-03-25 | -9.65 | $35.76 | 945803 |
| 2024-03-22 | -8.77 | $35.81 | 1.0M |
| 2024-03-21 | -6.32 | $35.95 | 963511 |
| 2024-03-20 | -8.07 | $35.85 | 837534 |
| 2024-03-19 | -10.70 | $35.70 | 1.4M |
| 2024-03-18 | -11.05 | $35.68 | 655700 |
| 2024-03-15 | -12.11 | $35.62 | 1.0M |
| 2024-03-14 | -13.68 | $35.53 | 1.5M |
| 2024-03-13 | -11.77 | $35.58 | 1.8M |
| 2024-03-12 | -7.12 | $35.84 | 1.8M |
| 2024-03-11 | -12.12 | $35.51 | 2.0M |
| 2024-03-08 | -7.27 | $35.83 | 2.6M |
| 2024-03-07 | -1.06 | $36.24 | 5.3M |
| 2024-03-06 | -12.22 | $32.08 | 659100 |
| 2024-03-05 | -23.70 | $31.77 | 675400 |
| 2024-03-04 | -12.41 | $32.04 | 1.0M |
| 2024-03-01 | -46.62 | $31.13 | 584900 |
| 2024-02-29 | -46.62 | $31.13 | 639720 |
| 2024-02-28 | -35.34 | $31.43 | 637000 |
| 2024-02-27 | -28.20 | $31.62 | 528609 |
| 2024-02-26 | -54.14 | $30.93 | 679601 |
| 2024-02-23 | -10.90 | $32.08 | 940943 |
| 2024-02-22 | -4.85 | $31.87 | 1.4M |
| 2024-02-21 | -0.44 | $31.97 | 686400 |
| 2024-02-20 | -19.81 | $31.41 | 922638 |
| 2024-02-16 | -1.54 | $31.63 | 1.1M |
| 2024-02-15 | -23.68 | $31.16 | 880223 |
| 2024-02-14 | -62.63 | $30.42 | 833935 |
| 2024-02-13 | -76.99 | $30.23 | 897000 |
| 2024-02-12 | -58.08 | $30.98 | 441136 |
| 2024-02-09 | -81.49 | $30.38 | 480903 |
| 2024-02-08 | -92.90 | $30.02 | 511100 |
| 2024-02-07 | -86.83 | $30.42 | 614400 |
| 2024-02-06 | -90.00 | $30.30 | 700444 |
| 2024-02-05 | -89.12 | $30.35 | 722700 |
| 2024-02-02 | -74.54 | $30.98 | 888614 |
| 2024-02-01 | -63.89 | $31.44 | 939500 |
| 2024-01-31 | -88.43 | $30.38 | 682700 |
| 2024-01-30 | -81.71 | $30.67 | 439500 |
| 2024-01-29 | -79.86 | $30.75 | 483250 |
| 2024-01-26 | -87.04 | $30.44 | 525379 |
| 2024-01-25 | -80.56 | $30.72 | 966644 |
| 2024-01-24 | -99.31 | $29.91 | 1.3M |
| 2024-01-23 | -89.26 | $30.96 | 909500 |
| 2024-01-22 | -87.60 | $31.02 | 714725 |
| 2024-01-19 | -88.43 | $30.99 | 1.2M |
| 2024-01-18 | -93.79 | $30.88 | 907100 |
| 2024-01-17 | -90.43 | $31.27 | 644400 |
| 2024-01-16 | -95.44 | $31.90 | 869414 |
| 2024-01-12 | -71.81 | $32.83 | 421705 |
| 2024-01-11 | -66.24 | $32.63 | 1.0M |
| 2024-01-10 | -32.64 | $33.59 | 589400 |
| 2024-01-09 | -22.26 | $33.94 | 659600 |
| 2024-01-08 | -17.51 | $34.10 | 496500 |
| 2024-01-05 | -24.63 | $33.86 | 686600 |
| 2024-01-04 | -36.20 | $33.47 | 537781 |
| 2024-01-03 | -31.45 | $33.63 | 870809 |
| 2024-01-02 | -40.95 | $33.31 | 1.1M |
| 2023-12-29 | -57.87 | $32.41 | 463571 |
| 2023-12-28 | -47.17 | $32.77 | 539700 |
| 2023-12-27 | -56.27 | $32.40 | 503521 |
| 2023-12-26 | -51.60 | $32.59 | 462100 |
| 2023-12-22 | -57.74 | $32.34 | 419600 |
| 2023-12-21 | -55.77 | $32.42 | 619618 |
| 2023-12-20 | -62.90 | $32.13 | 958400 |
| 2023-12-19 | -51.81 | $32.54 | 836732 |
| 2023-12-18 | -49.47 | $32.35 | 560800 |
| 2023-12-15 | -38.69 | $32.86 | 1.1M |
| 2023-12-14 | -14.80 | $33.99 | 1.5M |
| 2023-12-13 | -2.86 | $33.36 | 1.2M |
| 2023-12-12 | -35.32 | $31.70 | 831700 |
| 2023-12-11 | -21.39 | $31.94 | 856910 |
| 2023-12-08 | -17.47 | $32.07 | 556243 |
| 2023-12-07 | -10.84 | $32.29 | 798100 |
| 2023-12-06 | -2.54 | $32.40 | 1.0M |
| 2023-12-05 | -13.84 | $31.82 | 693352 |
| 2023-12-04 | -12.46 | $31.86 | 971700 |
| 2023-12-01 | -17.54 | $32.01 | 828100 |
| 2023-11-30 | -52.62 | $30.87 | 828000 |
| 2023-11-29 | -38.15 | $31.34 | 999842 |
| 2023-11-28 | -27.91 | $31.62 | 1.3M |
| 2023-11-27 | -31.07 | $31.39 | 1.2M |
| 2023-11-24 | -30.55 | $31.41 | 411200 |
| 2023-11-22 | -26.37 | $31.57 | 4.0M |
| 2023-11-21 | -37.60 | $31.14 | 1.5M |
| 2023-11-20 | -38.12 | $31.12 | 2.1M |
| 2023-11-17 | -44.65 | $30.87 | 2.5M |
| 2023-11-16 | -23.76 | $31.67 | 1.2M |
| 2023-11-15 | -27.15 | $31.54 | 1.2M |
| 2023-11-14 | -30.81 | $31.40 | 1.3M |
| 2023-11-13 | -84.33 | $29.35 | 846100 |
| 2023-11-10 | -57.44 | $30.38 | 836532 |
| 2023-11-09 | -61.88 | $30.21 | 672508 |
| 2023-11-08 | -52.74 | $30.56 | 1.2M |
| 2023-11-07 | -39.95 | $31.05 | 782050 |
| 2023-11-06 | -31.07 | $31.39 | 1.1M |
| 2023-11-03 | -13.84 | $32.05 | 1.1M |
| 2023-11-02 | -3.81 | $31.83 | 1.2M |
| 2023-11-01 | -30.77 | $30.65 | 1.1M |
| 2023-10-31 | -51.46 | $29.87 | 1.0M |
| 2023-10-30 | -60.92 | $29.16 | 1.0M |
| 2023-10-27 | -62.99 | $29.07 | 1.2M |
| 2023-10-26 | -50.80 | $29.60 | 1.6M |
| 2023-10-25 | -47.59 | $29.74 | 1.8M |
| 2023-10-24 | -40.77 | $30.09 | 1.9M |
| 2023-10-23 | -64.15 | $29.36 | 1.5M |
| 2023-10-20 | -46.22 | $30.59 | 1.6M |
| 2023-10-19 | -47.51 | $30.73 | 723800 |
| 2023-10-18 | -46.52 | $30.92 | 810306 |
| 2023-10-17 | -43.59 | $31.42 | 1.4M |
| 2023-10-16 | -46.15 | $31.38 | 1.0M |
| 2023-10-13 | -52.24 | $30.98 | 881421 |
| 2023-10-12 | -59.31 | $30.63 | 1.6M |
| 2023-10-11 | -45.19 | $31.73 | 1.6M |
| 2023-10-10 | -49.68 | $31.38 | 2.1M |
| 2023-10-09 | -65.47 | $30.15 | 1.7M |
| 2023-10-06 | -73.81 | $29.50 | 1.4M |
| 2023-10-05 | -83.31 | $28.76 | 1.1M |
| 2023-10-04 | -81.90 | $28.87 | 972700 |
| 2023-10-03 | -83.70 | $28.73 | 1.4M |
| 2023-10-02 | -93.87 | $28.36 | 1.6M |
| 2023-09-29 | -94.42 | $30.17 | 862568 |
| 2023-09-28 | -99.63 | $29.90 | 990200 |
| 2023-09-27 | -97.95 | $31.17 | 989000 |
| 2023-09-26 | -97.92 | $31.73 | 832900 |
| 2023-09-25 | -96.18 | $32.98 | 565300 |
| 2023-09-22 | -86.97 | $33.43 | 699018 |
| 2023-09-21 | -97.65 | $33.42 | 665823 |
| 2023-09-20 | -64.32 | $34.13 | 1.1M |
| 2023-09-19 | -63.38 | $34.15 | 778922 |
| 2023-09-18 | -40.38 | $34.64 | 610900 |
| 2023-09-15 | -39.91 | $34.65 | 1.4M |
| 2023-09-14 | -25.35 | $34.96 | 615521 |
| 2023-09-13 | -48.83 | $34.46 | 693600 |
| 2023-09-12 | -77.00 | $33.86 | 532000 |
| 2023-09-11 | -80.56 | $33.79 | 682700 |
| 2023-09-08 | -70.37 | $34.01 | 648300 |
| 2023-09-07 | -73.61 | $33.94 | 675238 |
| 2023-09-06 | -89.81 | $33.59 | 673506 |
| 2023-09-05 | -100.00 | $33.51 | 857800 |
| 2023-09-01 | -74.51 | $34.39 | 564639 |
| 2023-08-31 | -69.88 | $34.50 | 657000 |
| 2023-08-30 | -55.38 | $35.12 | 766400 |
| 2023-08-29 | -51.07 | $35.37 | 512825 |
| 2023-08-28 | -69.32 | $35.04 | 448700 |
| 2023-08-25 | -76.04 | $34.92 | 733500 |
| 2023-08-24 | -84.24 | $34.64 | 671200 |
| 2023-08-23 | -86.20 | $34.65 | 846900 |
| 2023-08-22 | -91.85 | $34.40 | 1.2M |
| 2023-08-21 | -95.32 | $34.23 | 600300 |
| 2023-08-18 | -91.37 | $34.47 | 488528 |
| 2023-08-17 | -94.50 | $34.32 | 579300 |
| 2023-08-16 | -91.55 | $34.47 | 633452 |
| 2023-08-15 | -100.00 | $34.18 | 752616 |
| 2023-08-14 | -90.91 | $34.93 | 667200 |
| 2023-08-11 | -78.57 | $35.50 | 1.7M |
| 2023-08-10 | -94.16 | $34.78 | 1.3M |
| 2023-08-09 | -85.93 | $35.16 | 816200 |
| 2023-08-08 | -89.61 | $34.99 | 513048 |
| 2023-08-07 | -93.97 | $35.08 | 659300 |
| 2023-08-04 | -98.14 | $34.90 | 625718 |
| 2023-08-03 | -98.22 | $35.26 | 644700 |
| 2023-08-02 | -92.95 | $36.36 | 628500 |
| 2023-08-01 | -86.24 | $36.56 | 544130 |
| 2023-07-31 | -68.79 | $37.08 | 836400 |
| 2023-07-28 | -56.04 | $37.46 | 707900 |
| 2023-07-27 | -56.71 | $37.44 | 999834 |
| 2023-07-26 | -24.16 | $38.41 | 777300 |
| 2023-07-25 | -19.80 | $38.54 | 1.1M |
| 2023-07-24 | -25.84 | $38.36 | 1.1M |
| 2023-07-21 | -1.01 | $39.10 | 909616 |
| 2023-07-20 | -0.81 | $38.60 | 563623 |
| 2023-07-19 | -25.86 | $37.87 | 488000 |
| 2023-07-18 | -58.04 | $37.22 | 422300 |
| 2023-07-17 | -48.83 | $37.68 | 553200 |
| 2023-07-14 | -36.79 | $38.04 | 610700 |
| 2023-07-13 | -25.08 | $38.39 | 570815 |
| 2023-07-12 | -36.45 | $38.05 | 874837 |
| 2023-07-11 | -63.55 | $37.24 | 575100 |
| 2023-07-10 | -90.30 | $36.44 | 654500 |
| 2023-07-07 | -99.23 | $36.56 | 578900 |
| 2023-07-06 | -89.59 | $37.16 | 567800 |
| 2023-07-05 | -53.39 | $37.96 | 330819 |
| 2023-07-03 | -62.44 | $37.76 | 267245 |
| 2023-06-30 | -65.77 | $37.68 | 454368 |
| 2023-06-29 | -75.68 | $37.46 | 518545 |
| 2023-06-28 | -80.69 | $37.26 | 544700 |
| 2023-06-27 | -45.49 | $38.08 | 649500 |
| 2023-06-26 | -61.37 | $37.71 | 623112 |
| 2023-06-23 | -83.69 | $37.19 | 696800 |
| 2023-06-22 | -48.07 | $38.02 | 808106 |
| 2023-06-21 | -37.34 | $38.27 | 655244 |
| 2023-06-20 | -53.65 | $37.89 | 425710 |
| 2023-06-16 | -23.24 | $38.66 | 893341 |
| 2023-06-15 | -20.33 | $38.73 | 534539 |
| 2023-06-14 | -46.06 | $38.11 | 597200 |
| 2023-06-13 | -61.49 | $38.05 | 625230 |
| 2023-06-12 | -72.71 | $38.00 | 542900 |
| 2023-06-09 | -70.07 | $38.13 | 439843 |
| 2023-06-08 | -58.05 | $38.66 | 395102 |
| 2023-06-07 | -53.06 | $38.88 | 349412 |
| 2023-06-06 | -68.03 | $38.22 | 421630 |
| 2023-06-05 | -66.67 | $38.28 | 509570 |
| 2023-06-02 | -70.52 | $38.11 | 740617 |
| 2023-06-01 | -88.44 | $37.32 | 1.0M |
| 2023-05-31 | -83.67 | $37.53 | 1.0M |
| 2023-05-30 | -91.57 | $37.20 | 973718 |
| 2023-05-26 | -91.80 | $37.19 | 476000 |
| 2023-05-25 | -93.40 | $37.68 | 537426 |
| 2023-05-24 | -96.24 | $38.15 | 525500 |
| 2023-05-23 | -93.96 | $38.42 | 658600 |
| 2023-05-22 | -82.89 | $38.75 | 454300 |
| 2023-05-19 | -89.60 | $38.55 | 471520 |
| 2023-05-18 | -86.91 | $38.63 | 825200 |
| 2023-05-17 | -86.52 | $38.78 | 748501 |
| 2023-05-16 | -98.84 | $38.66 | 690819 |
| 2023-05-15 | -61.06 | $39.95 | 1.2M |
| 2023-05-12 | -9.62 | $41.02 | 330800 |
| 2023-05-11 | -26.34 | $40.65 | 409600 |
| 2023-05-10 | -11.22 | $40.96 | 343445 |
| 2023-05-09 | -23.41 | $40.71 | 501904 |
| 2023-05-08 | -20.98 | $40.76 | 354437 |
| 2023-05-05 | -2.97 | $41.10 | 476700 |
| 2023-05-04 | -29.21 | $40.57 | 504600 |
| 2023-05-03 | -38.12 | $40.39 | 909600 |
| 2023-05-02 | -66.82 | $39.71 | 717500 |
| 2023-05-01 | -23.53 | $40.60 | 494445 |
| 2023-04-28 | -37.82 | $40.26 | 582400 |
| 2023-04-27 | -29.83 | $40.45 | 575100 |
| 2023-04-26 | -67.65 | $39.55 | 1.0M |
| 2023-04-25 | -1.63 | $41.12 | 490700 |
| 2023-04-24 | -6.56 | $40.99 | 454500 |
| 2023-04-21 | -8.89 | $40.82 | 1.3M |
| 2023-04-20 | -15.95 | $40.55 | 737100 |
| 2023-04-19 | -14.86 | $40.59 | 758307 |
| 2023-04-18 | -22.97 | $40.29 | 672500 |
| 2023-04-17 | -18.38 | $40.46 | 588000 |
| 2023-04-14 | -34.32 | $39.87 | 583700 |
| 2023-04-13 | -17.57 | $40.49 | 489915 |
| 2023-04-12 | -19.73 | $40.41 | 465700 |
| 2023-04-11 | -9.19 | $40.80 | 362500 |
| 2023-04-10 | -9.73 | $40.78 | 356700 |
| 2023-04-06 | -7.03 | $40.88 | 419200 |
| 2023-04-05 | -4.12 | $40.70 | 410425 |
| 2023-04-04 | -17.74 | $39.62 | 540605 |
| 2023-04-03 | -41.51 | $38.99 | 634305 |
| 2023-03-31 | -7.92 | $39.88 | 885600 |
| 2023-03-30 | -13.58 | $39.73 | 513900 |
| 2023-03-29 | -22.26 | $39.50 | 385300 |
| 2023-03-28 | -43.77 | $38.93 | 376100 |
| 2023-03-27 | -48.68 | $38.80 | 569116 |
| 2023-03-24 | -62.06 | $38.73 | 493755 |
| 2023-03-23 | -97.35 | $37.53 | 546716 |
| 2023-03-22 | -99.13 | $37.88 | 526700 |
| 2023-03-21 | -75.65 | $38.79 | 768900 |
| 2023-03-20 | -48.69 | $39.82 | 463784 |
| 2023-03-17 | -55.76 | $39.55 | 1.1M |
| 2023-03-16 | -49.74 | $39.78 | 624479 |
| 2023-03-15 | -49.74 | $39.78 | 576000 |
| 2023-03-14 | -69.37 | $39.03 | 580437 |
| 2023-03-13 | -76.44 | $38.76 | 638140 |
| 2023-03-10 | -95.03 | $38.05 | 422500 |
| 2023-03-09 | -74.87 | $38.82 | 384091 |
| 2023-03-08 | -61.78 | $39.32 | 566400 |
| 2023-03-07 | -76.70 | $38.75 | 457900 |
| 2023-03-06 | -58.96 | $39.44 | 470500 |
| 2023-03-03 | -64.88 | $39.30 | 613200 |
| 2023-03-02 | -81.96 | $38.78 | 756100 |
| 2023-03-01 | -98.20 | $38.10 | 826266 |
| 2023-02-28 | -97.79 | $39.03 | 739338 |
| 2023-02-27 | -84.49 | $39.96 | 988012 |
| 2023-02-24 | -71.75 | $40.42 | 943138 |
| 2023-02-23 | -59.56 | $40.86 | 942000 |
| 2023-02-22 | -55.40 | $41.01 | 1.2M |
| 2023-02-21 | -73.41 | $40.36 | 648140 |
| 2023-02-17 | -46.26 | $41.34 | 438832 |
| 2023-02-16 | -68.70 | $40.53 | 414100 |
| 2023-02-15 | -52.35 | $41.12 | 517407 |
| 2023-02-14 | -71.67 | $40.59 | 378530 |
| 2023-02-13 | -63.27 | $40.95 | 345406 |
| 2023-02-10 | -74.73 | $40.59 | 493200 |
| 2023-02-09 | -95.16 | $39.66 | 451800 |
| 2023-02-08 | -95.98 | $40.47 | 706518 |
| 2023-02-07 | -89.28 | $41.19 | 552200 |
| 2023-02-06 | -83.51 | $41.53 | 356000 |
| 2023-02-03 | -80.41 | $41.65 | 517524 |
| 2023-02-02 | -74.45 | $42.38 | 632641 |
| 2023-02-01 | -64.80 | $42.69 | 682200 |
| 2023-01-31 | -81.00 | $42.17 | 532704 |
| 2023-01-30 | -83.18 | $42.10 | 552400 |
| 2023-01-27 | -81.31 | $42.16 | 415944 |
| 2023-01-26 | -80.37 | $42.19 | 545222 |
| 2023-01-25 | -85.36 | $42.03 | 827504 |
| 2023-01-24 | -70.21 | $42.72 | 663600 |
| 2023-01-23 | -73.29 | $42.63 | 847930 |
| 2023-01-20 | -75.34 | $42.57 | 1.4M |
| 2023-01-19 | -82.83 | $42.31 | 798500 |
| 2023-01-18 | -81.82 | $42.34 | 681425 |
| 2023-01-17 | -50.51 | $43.27 | 1.9M |
| 2023-01-13 | -46.13 | $43.40 | 1.2M |
| 2023-01-12 | -16.50 | $44.28 | 456912 |
| 2023-01-11 | -3.86 | $44.54 | 360500 |
| 2023-01-10 | -25.61 | $43.92 | 390901 |
| 2023-01-09 | -11.23 | $44.33 | 464400 |
| 2023-01-06 | -16.14 | $44.19 | 360953 |
| 2023-01-05 | -60.35 | $42.93 | 457337 |
| 2023-01-04 | -32.63 | $43.72 | 362629 |
| 2023-01-03 | -52.98 | $43.14 | 458200 |
| 2022-12-30 | -58.60 | $42.98 | 437925 |
| 2022-12-29 | -38.95 | $43.54 | 468700 |
| 2022-12-28 | -50.30 | $42.98 | 617600 |
| 2022-12-27 | -35.54 | $43.47 | 278347 |
| 2022-12-23 | -42.47 | $43.24 | 272700 |
| 2022-12-22 | -61.14 | $42.62 | 521228 |
| 2022-12-21 | -49.70 | $43.00 | 647349 |
| 2022-12-20 | -79.22 | $42.02 | 342319 |
| 2022-12-19 | -76.35 | $42.10 | 448740 |
| 2022-12-16 | -67.02 | $42.09 | 783900 |
| 2022-12-15 | -40.87 | $42.77 | 444341 |
| 2022-12-14 | -24.35 | $43.53 | 581000 |
| 2022-12-13 | -20.43 | $43.71 | 739400 |
| 2022-12-12 | -0.55 | $43.65 | 482512 |
| 2022-12-09 | -25.36 | $42.64 | 404300 |
| 2022-12-08 | -28.65 | $42.52 | 508200 |
| 2022-12-07 | -27.71 | $42.32 | 389400 |
| 2022-12-06 | -14.13 | $42.89 | 307100 |
| 2022-12-05 | -13.43 | $42.89 | 428600 |
| 2022-12-02 | -12.15 | $42.95 | 428000 |
| 2022-12-01 | -14.50 | $42.84 | 569800 |
| 2022-11-30 | -0.25 | $42.77 | 631400 |
| 2022-11-29 | -20.76 | $41.96 | 412500 |
| 2022-11-28 | -9.37 | $42.41 | 517943 |
| 2022-11-25 | -5.06 | $42.58 | 266800 |
| 2022-11-23 | 0.00 | $42.33 | 467129 |
| 2022-11-22 | -7.56 | $42.01 | 447816 |
| 2022-11-21 | -18.15 | $41.40 | 438611 |
| 2022-11-18 | -3.37 | $41.70 | 730346 |
| 2022-11-17 | -39.87 | $40.47 | 621600 |
| 2022-11-16 | -27.90 | $40.82 | 656803 |
| 2022-11-15 | -24.76 | $40.92 | 276524 |
| 2022-11-14 | -30.09 | $40.75 | 560710 |
| 2022-11-11 | -19.12 | $41.10 | 417300 |
| 2022-11-10 | -9.40 | $41.41 | 469926 |
| 2022-11-09 | -57.99 | $39.35 | 439500 |
| 2022-11-08 | -56.02 | $39.43 | 568226 |
| 2022-11-07 | -55.77 | $39.44 | 1.1M |
| 2022-11-04 | -28.26 | $40.56 | 472232 |
| 2022-11-03 | -28.75 | $40.54 | 405300 |
| 2022-11-02 | -36.46 | $40.69 | 656903 |
| 2022-11-01 | -44.80 | $40.61 | 585500 |
| 2022-10-31 | -48.39 | $40.68 | 838900 |
| 2022-10-28 | -44.48 | $40.91 | 548300 |
| 2022-10-27 | -59.59 | $40.02 | 705900 |
| 2022-10-26 | -63.62 | $39.99 | 1.1M |
| 2022-10-25 | -54.68 | $40.79 | 617500 |
| 2022-10-24 | -69.75 | $39.83 | 703500 |
| 2022-10-21 | -76.63 | $39.43 | 1.5M |
| 2022-10-20 | -87.36 | $38.74 | 624046 |
| 2022-10-19 | -82.10 | $39.67 | 658500 |
| 2022-10-18 | -76.97 | $40.48 | 617338 |
| 2022-10-17 | -80.73 | $40.02 | 570200 |
| 2022-10-14 | -85.70 | $39.45 | 1.5M |
| 2022-10-13 | -86.49 | $39.35 | 504800 |
| 2022-10-12 | -99.75 | $38.29 | 719108 |
| 2022-10-11 | -94.70 | $39.44 | 581403 |
| 2022-10-10 | -98.82 | $39.43 | 533005 |
| 2022-10-07 | -96.99 | $39.64 | 632047 |
| 2022-10-06 | -99.27 | $41.01 | 658234 |
| 2022-10-05 | -89.54 | $42.54 | 550100 |
| 2022-10-04 | -78.64 | $43.52 | 611400 |
| 2022-10-03 | -88.43 | $42.64 | 566100 |
| 2022-09-30 | -98.89 | $41.70 | 1.0M |
| 2022-09-29 | -99.04 | $42.32 | 660249 |
| 2022-09-28 | -86.36 | $44.26 | 946200 |
| 2022-09-27 | -98.43 | $43.68 | 847100 |
| 2022-09-26 | -91.25 | $44.33 | 794304 |
| 2022-09-23 | -94.09 | $45.28 | 1.4M |
| 2022-09-22 | -87.53 | $46.71 | 2.1M |
| 2022-09-21 | -89.60 | $48.61 | 1.0M |
| 2022-09-20 | -64.40 | $49.24 | 519416 |
| 2022-09-19 | -23.60 | $50.26 | 641300 |
| 2022-09-16 | -70.52 | $49.32 | 1.0M |
| 2022-09-15 | -73.25 | $49.23 | 592220 |
| 2022-09-14 | -52.08 | $49.96 | 502000 |
| 2022-09-13 | -70.24 | $49.35 | 574600 |
| 2022-09-12 | -42.26 | $50.29 | 540800 |
| 2022-09-09 | -61.31 | $49.65 | 745206 |
| 2022-09-08 | -66.96 | $49.46 | 920600 |
| 2022-09-07 | -66.96 | $49.46 | 1.4M |
| 2022-09-06 | -92.56 | $48.60 | 854711 |
| 2022-09-02 | -78.27 | $49.08 | 1.1M |
| 2022-09-01 | -81.55 | $48.97 | 1.8M |
| 2022-08-31 | -70.43 | $49.40 | 898900 |
| 2022-08-30 | -44.35 | $50.18 | 902900 |
| 2022-08-29 | -48.70 | $50.03 | 323900 |
| 2022-08-26 | -45.13 | $50.09 | 482200 |
| 2022-08-25 | -28.97 | $50.67 | 584900 |
| 2022-08-24 | -36.73 | $50.09 | 603800 |
| 2022-08-23 | -34.57 | $49.75 | 388102 |
| 2022-08-22 | -26.13 | $50.09 | 403626 |
| 2022-08-19 | -11.84 | $50.95 | 516615 |
| 2022-08-18 | -5.89 | $51.30 | 349434 |
| 2022-08-17 | -2.74 | $51.51 | 399500 |
| 2022-08-16 | 0.00 | $51.63 | 447913 |
| 2022-08-15 | -0.74 | $51.11 | 272513 |
| 2022-08-12 | -0.15 | $50.89 | 359400 |
| 2022-08-11 | -12.36 | $49.80 | 335610 |
| 2022-08-10 | -0.52 | $49.91 | 357728 |
| 2022-08-09 | -2.25 | $49.78 | 405500 |
| 2022-08-08 | -12.00 | $49.18 | 402214 |
| 2022-08-05 | -18.09 | $48.83 | 428325 |
| 2022-08-04 | -2.09 | $49.75 | 501100 |
| 2022-08-03 | -1.28 | $49.50 | 559346 |
| 2022-08-02 | -8.02 | $48.71 | 580100 |
| 2022-08-01 | -2.89 | $48.82 | 444806 |
| 2022-07-29 | -3.96 | $48.73 | 435600 |
| 2022-07-28 | -2.57 | $48.67 | 783329 |
| 2022-07-27 | -27.11 | $46.89 | 1.0M |
| 2022-07-26 | -38.95 | $46.44 | 745633 |
| 2022-07-25 | -60.26 | $45.63 | 684111 |
| 2022-07-22 | -67.89 | $45.34 | 719900 |
| 2022-07-21 | -77.63 | $44.97 | 577908 |
| 2022-07-20 | -77.95 | $44.88 | 534600 |
| 2022-07-19 | -59.58 | $45.34 | 474218 |
| 2022-07-18 | -69.12 | $44.54 | 633900 |
| 2022-07-15 | -48.68 | $45.52 | 971918 |
| 2022-07-14 | -59.24 | $44.97 | 292900 |
| 2022-07-13 | -59.65 | $44.86 | 694800 |
| 2022-07-12 | -48.34 | $45.44 | 642914 |
| 2022-07-11 | -43.08 | $45.71 | 535128 |
| 2022-07-08 | -38.40 | $45.95 | 612500 |
| 2022-07-07 | -36.84 | $46.03 | 533934 |
| 2022-07-06 | -30.60 | $46.35 | 570742 |
| 2022-07-05 | -44.89 | $45.65 | 619105 |
| 2022-07-01 | -2.89 | $47.83 | 587247 |
| 2022-06-30 | -35.84 | $46.12 | 700800 |
| 2022-06-29 | -36.99 | $46.06 | 519791 |
| 2022-06-28 | -37.76 | $46.02 | 489100 |
| 2022-06-27 | -41.01 | $45.94 | 932141 |
| 2022-06-24 | -44.03 | $46.12 | 1.4M |
| 2022-06-23 | -50.25 | $45.75 | 822647 |
| 2022-06-22 | -66.55 | $44.78 | 733600 |
| 2022-06-21 | -76.81 | $44.17 | 732300 |
| 2022-06-17 | -84.54 | $43.71 | 1.7M |
| 2022-06-16 | -87.73 | $43.52 | 934928 |
| 2022-06-15 | -85.21 | $43.67 | 801400 |
| 2022-06-14 | -92.10 | $43.26 | 1.2M |
| 2022-06-13 | -77.16 | $45.26 | 1.5M |
| 2022-06-10 | -40.37 | $46.79 | 1.2M |
| 2022-06-09 | -42.76 | $46.32 | 866800 |
| 2022-06-08 | -41.34 | $46.40 | 419929 |
| 2022-06-07 | -20.32 | $47.59 | 521700 |
| 2022-06-06 | -19.43 | $47.64 | 512700 |
| 2022-06-03 | -24.20 | $47.37 | 546500 |
| 2022-06-02 | -20.32 | $47.59 | 543100 |
| 2022-06-01 | -18.02 | $47.72 | 850901 |
| 2022-05-31 | -20.32 | $47.59 | 600700 |
| 2022-05-27 | -10.93 | $48.12 | 738900 |
| 2022-05-26 | -14.99 | $47.89 | 549500 |
| 2022-05-25 | -3.91 | $48.47 | 740600 |
| 2022-05-24 | -1.42 | $48.61 | 837144 |
| 2022-05-23 | -14.07 | $47.65 | 766100 |
| 2022-05-20 | -0.44 | $47.62 | 917105 |
| 2022-05-19 | -33.11 | $47.07 | 1.1M |
| 2022-05-18 | -43.58 | $46.63 | 1.3M |
| 2022-05-17 | -58.87 | $45.76 | 486600 |
| 2022-05-16 | -72.94 | $44.84 | 461440 |
| 2022-05-13 | -77.68 | $44.53 | 615700 |
| 2022-05-12 | -84.56 | $44.08 | 1.1M |
| 2022-05-11 | -91.74 | $43.61 | 1.4M |
| 2022-05-10 | -83.95 | $44.12 | 768707 |
| 2022-05-09 | -81.50 | $44.28 | 1.1M |
| 2022-05-06 | -75.84 | $44.65 | 866200 |
| 2022-05-05 | -82.26 | $44.23 | 731546 |
| 2022-05-04 | -74.31 | $44.75 | 969814 |
| 2022-05-03 | -91.90 | $43.60 | 781800 |
| 2022-05-02 | -88.38 | $43.83 | 964800 |
| 2022-04-29 | -98.69 | $44.35 | 953035 |
| 2022-04-28 | -93.71 | $45.29 | 1.1M |
| 2022-04-27 | -97.90 | $45.42 | 1.4M |
| 2022-04-26 | -93.27 | $46.42 | 926637 |
| 2022-04-25 | -65.66 | $46.99 | 861703 |
| 2022-04-22 | -43.04 | $47.60 | 1.6M |
| 2022-04-21 | -15.54 | $48.83 | 948300 |
| 2022-04-20 | -7.51 | $49.22 | 686000 |
| 2022-04-19 | -16.21 | $48.66 | 962446 |
| 2022-04-18 | -18.77 | $48.53 | 563049 |
| 2022-04-14 | -10.58 | $48.93 | 950018 |
| 2022-04-13 | -19.04 | $48.49 | 896815 |
| 2022-04-12 | -13.04 | $48.78 | 769538 |
| 2022-04-11 | -18.62 | $48.48 | 1.4M |
| 2022-04-08 | -12.06 | $48.20 | 688416 |
| 2022-04-07 | -16.22 | $47.38 | 863500 |
| 2022-04-06 | -5.90 | $47.80 | 538000 |
| 2022-04-05 | -15.34 | $47.17 | 734200 |
| 2022-04-04 | -13.64 | $47.01 | 533842 |
| 2022-04-01 | 0.00 | $47.49 | 418600 |
| 2022-03-31 | -17.73 | $46.74 | 482600 |
| 2022-03-30 | -0.33 | $46.83 | 363224 |
| 2022-03-29 | -2.71 | $46.64 | 533500 |
| 2022-03-28 | 0.00 | $46.39 | 488700 |
| 2022-03-25 | -16.42 | $45.75 | 592800 |
| 2022-03-24 | -47.08 | $44.91 | 498100 |
| 2022-03-23 | -33.25 | $44.87 | 568211 |
| 2022-03-22 | -29.50 | $45.02 | 542300 |
| 2022-03-21 | -24.25 | $45.23 | 504205 |
| 2022-03-18 | -38.50 | $44.66 | 1.8M |
| 2022-03-17 | -30.50 | $44.98 | 487442 |
| 2022-03-16 | -36.25 | $44.75 | 663217 |
| 2022-03-15 | -36.75 | $44.73 | 478636 |
| 2022-03-14 | -46.25 | $44.35 | 605821 |
| 2022-03-11 | -37.00 | $44.72 | 732006 |
| 2022-03-10 | -39.00 | $44.64 | 979500 |
| 2022-03-09 | -25.50 | $45.18 | 903000 |
| 2022-03-08 | -22.00 | $45.32 | 583500 |
| 2022-03-07 | -13.25 | $45.67 | 802782 |
| 2022-03-04 | -29.25 | $45.03 | 1.5M |
| 2022-03-03 | -26.82 | $45.42 | 518420 |
| 2022-03-02 | -58.55 | $44.09 | 952618 |
| 2022-03-01 | -58.67 | $44.13 | 726100 |
| 2022-02-28 | -42.83 | $44.87 | 593500 |
| 2022-02-25 | -41.54 | $44.93 | 831000 |
| 2022-02-24 | -74.52 | $43.39 | 839900 |
| 2022-02-23 | -87.43 | $43.60 | 1.2M |
| 2022-02-22 | -91.80 | $43.51 | 598601 |
| 2022-02-18 | -82.79 | $43.84 | 520917 |
| 2022-02-17 | -74.59 | $44.14 | 454900 |
| 2022-02-16 | -92.05 | $43.89 | 515529 |
| 2022-02-15 | -94.47 | $43.88 | 309942 |
| 2022-02-14 | -92.54 | $44.12 | 311100 |
| 2022-02-11 | -96.35 | $44.55 | 445918 |
| 2022-02-10 | -97.06 | $44.62 | 386003 |
| 2022-02-09 | -68.14 | $45.80 | 422663 |
| 2022-02-08 | -70.98 | $45.71 | 428900 |
| 2022-02-07 | -77.46 | $45.60 | 430749 |
| 2022-02-04 | -83.08 | $45.50 | 404400 |
| 2022-02-03 | -74.11 | $46.03 | 430706 |
| 2022-02-02 | -66.83 | $46.55 | 560945 |
| 2022-02-01 | -72.33 | $46.21 | 509700 |
| 2022-01-31 | -64.08 | $46.72 | 501700 |
| 2022-01-28 | -76.86 | $45.93 | 505725 |
| 2022-01-27 | -86.73 | $45.32 | 485017 |
| 2022-01-26 | -94.34 | $44.85 | 748000 |
| 2022-01-25 | -92.09 | $45.09 | 423447 |
| 2022-01-24 | -84.51 | $45.55 | 670642 |
| 2022-01-21 | -94.99 | $46.13 | 616924 |
| 2022-01-20 | -97.59 | $46.23 | 713600 |
| 2022-01-19 | -92.92 | $47.27 | 330302 |
| 2022-01-18 | -94.17 | $47.29 | 688500 |
| 2022-01-14 | -78.81 | $48.04 | 491533 |
| 2022-01-13 | -63.88 | $48.54 | 478536 |
| 2022-01-12 | -73.13 | $48.23 | 472100 |
| 2022-01-11 | -75.22 | $48.16 | 484900 |
| 2022-01-10 | -69.25 | $48.36 | 879901 |
| 2022-01-07 | -16.12 | $50.14 | 349500 |
| 2022-01-06 | -30.45 | $49.66 | 396200 |
| 2022-01-05 | -35.32 | $49.93 | 547000 |
| 2022-01-04 | -43.78 | $49.59 | 759239 |
| 2022-01-03 | -42.54 | $49.64 | 397310 |
| 2021-12-31 | -36.57 | $49.88 | 394600 |
| 2021-12-30 | -27.36 | $50.25 | 438300 |
| 2021-12-29 | -47.79 | $49.93 | 634409 |
| 2021-12-28 | -59.44 | $49.35 | 417711 |
| 2021-12-27 | -78.19 | $48.46 | 267100 |
| 2021-12-23 | -71.24 | $48.82 | 522200 |
| 2021-12-22 | -80.12 | $48.36 | 451936 |
| 2021-12-21 | -88.22 | $47.94 | 630900 |
| 2021-12-20 | -85.91 | $48.06 | 688700 |
| 2021-12-17 | -89.67 | $47.91 | 1.6M |
| 2021-12-16 | -82.92 | $48.48 | 947943 |
| 2021-12-15 | -87.50 | $48.45 | 475500 |
| 2021-12-14 | -93.10 | $48.19 | 668200 |
| 2021-12-13 | -90.95 | $48.29 | 1.1M |
| 2021-12-10 | -95.98 | $48.21 | 998916 |
| 2021-12-09 | -89.01 | $49.19 | 1.2M |
| 2021-12-08 | -41.29 | $50.97 | 339533 |
| 2021-12-07 | -40.21 | $51.01 | 482100 |
| 2021-12-06 | -48.79 | $50.69 | 734500 |
| 2021-12-03 | -56.84 | $50.39 | 728034 |
| 2021-12-02 | -82.84 | $49.42 | 1.4M |
| 2021-12-01 | -65.87 | $50.85 | 468800 |
| 2021-11-30 | -77.34 | $50.62 | 430800 |
| 2021-11-29 | -25.41 | $52.28 | 375900 |
| 2021-11-26 | -48.94 | $51.67 | 230749 |
| 2021-11-24 | -33.13 | $52.21 | 493648 |
| 2021-11-23 | -39.16 | $52.01 | 313800 |
| 2021-11-22 | -49.10 | $51.68 | 379200 |
| 2021-11-19 | -65.06 | $51.15 | 503712 |
| 2021-11-18 | -68.07 | $51.05 | 370500 |
| 2021-11-17 | -59.64 | $51.33 | 465268 |
| 2021-11-16 | -71.39 | $50.94 | 406500 |
| 2021-11-15 | -68.67 | $51.03 | 239247 |
| 2021-11-12 | -86.75 | $50.43 | 221700 |
| 2021-11-11 | -84.34 | $50.51 | 300034 |
| 2021-11-10 | -74.40 | $50.84 | 509200 |
| 2021-11-09 | -91.57 | $50.27 | 294102 |
| 2021-11-08 | -93.37 | $50.21 | 336722 |
| 2021-11-05 | -66.84 | $51.45 | 478148 |
| 2021-11-04 | -74.60 | $51.16 | 513220 |
| 2021-11-03 | -62.83 | $51.60 | 731300 |
| 2021-11-02 | -26.92 | $52.62 | 485700 |
| 2021-11-01 | -27.73 | $52.58 | 482505 |
| 2021-10-29 | -23.81 | $52.70 | 375714 |
| 2021-10-28 | -11.80 | $53.30 | 438312 |
| 2021-10-27 | -25.59 | $52.54 | 688748 |
| 2021-10-26 | -28.49 | $52.38 | 593300 |
| 2021-10-25 | -33.39 | $52.11 | 306248 |
| 2021-10-22 | -28.31 | $52.39 | 386000 |
| 2021-10-21 | -32.85 | $52.14 | 383631 |
| 2021-10-20 | -20.69 | $52.81 | 465800 |
| 2021-10-19 | -43.38 | $51.56 | 496321 |
| 2021-10-18 | -62.43 | $50.51 | 728000 |
| 2021-10-15 | -53.18 | $51.02 | 4.1M |
| 2021-10-14 | -16.88 | $53.02 | 910820 |
| 2021-10-13 | -27.04 | $52.46 | 953700 |
| 2021-10-12 | -32.85 | $52.14 | 1.4M |
| 2021-10-11 | -35.39 | $52.00 | 2.2M |
| 2021-10-08 | -49.89 | $50.82 | 666800 |
| 2021-10-07 | -55.69 | $50.70 | 845242 |
| 2021-10-06 | -61.24 | $50.56 | 438000 |
| 2021-10-05 | -81.91 | $49.48 | 354400 |
| 2021-10-04 | -81.92 | $49.55 | 339707 |
| 2021-10-01 | -95.65 | $48.74 | 468815 |
| 2021-09-30 | -97.96 | $48.60 | 328200 |
| 2021-09-29 | -87.20 | $49.37 | 341413 |
| 2021-09-28 | -97.75 | $48.62 | 552730 |
| 2021-09-27 | -94.38 | $49.86 | 501930 |
| 2021-09-24 | -80.50 | $50.70 | 489428 |
| 2021-09-23 | -77.36 | $50.89 | 515800 |
| 2021-09-22 | -78.51 | $50.82 | 581214 |
| 2021-09-21 | -89.26 | $50.17 | 359802 |
| 2021-09-20 | -90.08 | $50.12 | 382436 |
| 2021-09-17 | -98.28 | $50.42 | 1.2M |
| 2021-09-16 | -96.34 | $51.10 | 409000 |
| 2021-09-15 | -96.74 | $51.71 | 351613 |
| 2021-09-14 | -96.61 | $51.86 | 413233 |
| 2021-09-13 | -99.15 | $52.08 | 474900 |
| 2021-09-10 | -99.10 | $52.25 | 434532 |
| 2021-09-09 | -82.88 | $53.44 | 419349 |
| 2021-09-08 | -62.65 | $53.96 | 723321 |
| 2021-09-07 | -97.51 | $53.22 | 584000 |
| 2021-09-03 | -32.48 | $54.68 | 402039 |
| 2021-09-02 | -9.51 | $55.30 | 367700 |
| 2021-09-01 | -8.25 | $55.32 | 455911 |
| 2021-08-31 | -19.64 | $54.65 | 398500 |
| 2021-08-30 | -16.62 | $54.75 | 219029 |
| 2021-08-27 | -29.00 | $54.34 | 246000 |
| 2021-08-26 | -37.65 | $54.05 | 329738 |
| 2021-08-25 | -42.47 | $53.89 | 332200 |
| 2021-08-24 | -44.58 | $53.82 | 415148 |
| 2021-08-23 | -42.63 | $53.71 | 347000 |
| 2021-08-20 | -10.57 | $54.89 | 366700 |
| 2021-08-19 | -14.43 | $54.60 | 308100 |
| 2021-08-18 | -8.35 | $54.74 | 283100 |
| 2021-08-17 | -2.82 | $54.95 | 242221 |
| 2021-08-16 | -6.24 | $54.72 | 255000 |
| 2021-08-13 | -3.71 | $54.44 | 176434 |
| 2021-08-12 | -14.59 | $54.03 | 339900 |
| 2021-08-11 | -10.06 | $53.94 | 270800 |
| 2021-08-10 | -9.26 | $53.75 | 242026 |
| 2021-08-09 | -15.12 | $53.56 | 373600 |
| 2021-08-06 | -32.72 | $52.99 | 264400 |
| 2021-08-05 | -33.02 | $52.98 | 331302 |
| 2021-08-04 | -44.75 | $52.60 | 321433 |
| 2021-08-03 | -38.27 | $52.81 | 384944 |
| 2021-08-02 | -43.91 | $52.50 | 405105 |
| 2021-07-30 | -54.11 | $52.14 | 387932 |
| 2021-07-29 | -42.49 | $52.55 | 261526 |
| 2021-07-28 | -43.91 | $52.50 | 358200 |
| 2021-07-27 | -33.71 | $52.86 | 405800 |
| 2021-07-26 | -62.32 | $51.85 | 370000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.48
2024-12-27
Close Price
$36.02
Vol: 3.5MAverage Directional Index - Detailed Analysis
Minimum
7.29
Average
20.34
Maximum
59.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-12-27 | 15.48 | $36.02 | 3.5M |
| 2024-12-24 | 16.07 | $36.02 | 3.5M |
| 2024-12-23 | 16.69 | $36.02 | — |
| 2024-12-20 | 16.47 | $36.02 | 3.6M |
| 2024-12-19 | 16.25 | $35.73 | 1.5M |
| 2024-12-18 | 16.62 | $35.49 | 1.1M |
| 2024-12-17 | 16.81 | $35.63 | 593200 |
| 2024-12-16 | 17.47 | $35.68 | 919400 |
| 2024-12-13 | 18.17 | $35.59 | 857776 |
| 2024-12-12 | 18.41 | $35.56 | 684377 |
| 2024-12-11 | 18.66 | $35.62 | 1.1M |
| 2024-12-10 | 18.93 | $35.54 | 556700 |
| 2024-12-09 | 19.03 | $35.55 | 806644 |
| 2024-12-06 | 18.94 | $35.55 | 580100 |
| 2024-12-05 | 18.88 | $35.58 | 422823 |
| 2024-12-04 | 18.68 | $35.49 | 660941 |
| 2024-12-03 | 18.46 | $35.67 | 494600 |
| 2024-12-02 | 18.71 | $35.71 | 765642 |
| 2024-11-29 | 18.84 | $36.10 | 271741 |
| 2024-11-27 | 18.30 | $36.15 | 440625 |
| 2024-11-26 | 17.60 | $36.17 | 388100 |
| 2024-11-25 | 16.90 | $36.15 | 856703 |
| 2024-11-22 | 16.16 | $36.08 | 498274 |
| 2024-11-21 | 15.39 | $36.23 | 706700 |
| 2024-11-20 | 14.63 | $36.08 | 634200 |
| 2024-11-19 | 14.51 | $35.97 | 334928 |
| 2024-11-18 | 14.92 | $35.97 | 610620 |
| 2024-11-15 | 15.34 | $35.97 | 502746 |
| 2024-11-14 | 16.01 | $35.76 | 467624 |
| 2024-11-13 | 16.43 | $35.84 | 302946 |
| 2024-11-12 | 17.07 | $35.84 | 529245 |
| 2024-11-11 | 17.41 | $35.84 | 578237 |
| 2024-11-08 | 18.20 | $35.90 | 829611 |
| 2024-11-07 | 18.98 | $35.68 | 408900 |
| 2024-11-06 | 18.35 | $35.58 | 568100 |
| 2024-11-05 | 17.36 | $35.69 | 316103 |
| 2024-11-04 | 16.31 | $35.58 | 510968 |
| 2024-11-01 | 15.36 | $35.59 | 724930 |
| 2024-10-31 | 14.47 | $35.71 | 428700 |
| 2024-10-30 | 13.97 | $35.70 | 573924 |
| 2024-10-29 | 13.64 | $35.69 | 643651 |
| 2024-10-28 | 13.29 | $35.79 | 297316 |
| 2024-10-25 | 13.34 | $35.75 | 1.1M |
| 2024-10-24 | 13.40 | $35.78 | 531816 |
| 2024-10-23 | 13.15 | $35.80 | 677600 |
| 2024-10-22 | 12.68 | $35.75 | 627843 |
| 2024-10-21 | 11.71 | $35.67 | 438516 |
| 2024-10-18 | 10.31 | $35.65 | 585400 |
| 2024-10-17 | 8.84 | $35.64 | 2.2M |
| 2024-10-16 | 7.29 | $35.77 | 480449 |
| 2024-10-15 | 7.42 | $35.74 | 546943 |
| 2024-10-14 | 7.56 | $35.72 | 520300 |
| 2024-10-11 | 7.70 | $35.73 | 515700 |
| 2024-10-10 | 7.98 | $35.73 | 614500 |
| 2024-10-09 | 8.27 | $35.73 | 804210 |
| 2024-10-08 | 8.32 | $35.72 | 921100 |
| 2024-10-07 | 8.18 | $35.74 | 750830 |
| 2024-10-04 | 8.03 | $35.76 | 586700 |
| 2024-10-03 | 7.81 | $35.77 | 587200 |
| 2024-10-02 | 7.88 | $35.77 | 899500 |
| 2024-10-01 | 7.95 | $35.73 | 581400 |
| 2024-09-30 | 8.17 | $35.79 | 927000 |
| 2024-09-27 | 8.50 | $35.76 | 1.0M |
| 2024-09-26 | 8.85 | $35.75 | 1.3M |
| 2024-09-25 | 9.22 | $35.76 | 753800 |
| 2024-09-24 | 9.53 | $35.81 | 501635 |
| 2024-09-23 | 9.67 | $35.82 | 354615 |
| 2024-09-20 | 9.82 | $35.76 | 1.1M |
| 2024-09-19 | 10.06 | $35.78 | 468100 |
| 2024-09-18 | 10.42 | $35.73 | 910800 |
| 2024-09-17 | 10.81 | $35.77 | 573238 |
| 2024-09-16 | 11.16 | $35.70 | 624300 |
| 2024-09-13 | 11.65 | $35.88 | 884800 |
| 2024-09-12 | 12.14 | $35.74 | 282400 |
| 2024-09-11 | 12.61 | $35.75 | 533424 |
| 2024-09-10 | 12.90 | $35.77 | 542300 |
| 2024-09-09 | 13.21 | $35.67 | 691100 |
| 2024-09-06 | 13.28 | $35.50 | 1.8M |
| 2024-09-05 | 13.04 | $35.53 | 294905 |
| 2024-09-04 | 12.98 | $35.68 | 402900 |
| 2024-09-03 | 12.95 | $35.66 | 424800 |
| 2024-08-30 | 13.27 | $35.69 | 641107 |
| 2024-08-29 | 13.61 | $35.99 | 362700 |
| 2024-08-28 | 13.33 | $36.00 | 653723 |
| 2024-08-27 | 12.96 | $36.04 | 394727 |
| 2024-08-26 | 12.43 | $36.04 | 435524 |
| 2024-08-23 | 11.92 | $35.98 | 288905 |
| 2024-08-22 | 11.58 | $35.93 | 253200 |
| 2024-08-21 | 11.23 | $35.97 | 410600 |
| 2024-08-20 | 10.99 | $35.91 | 509446 |
| 2024-08-19 | 10.87 | $35.90 | 169300 |
| 2024-08-16 | 10.79 | $35.85 | 348300 |
| 2024-08-15 | 10.72 | $35.83 | 424000 |
| 2024-08-14 | 10.89 | $35.86 | 237710 |
| 2024-08-13 | 10.98 | $35.87 | 250900 |
| 2024-08-12 | 11.13 | $35.80 | 376000 |
| 2024-08-09 | 11.43 | $35.86 | 354811 |
| 2024-08-08 | 11.78 | $35.77 | 281121 |
| 2024-08-07 | 11.95 | $35.80 | 1.4M |
| 2024-08-06 | 12.14 | $35.83 | 435600 |
| 2024-08-05 | 12.00 | $35.65 | 651847 |
| 2024-08-02 | 12.04 | $35.90 | 581500 |
| 2024-08-01 | 11.02 | $35.95 | 502523 |
| 2024-07-31 | 10.35 | $35.67 | 627235 |
| 2024-07-30 | 10.16 | $35.58 | 288700 |
| 2024-07-29 | 10.34 | $35.54 | 470642 |
| 2024-07-26 | 10.72 | $35.50 | 798300 |
| 2024-07-25 | 11.12 | $35.52 | 431400 |
| 2024-07-24 | 11.59 | $35.50 | 981817 |
| 2024-07-23 | 12.09 | $35.51 | 697900 |
| 2024-07-22 | 12.36 | $35.50 | 799204 |
| 2024-07-19 | 12.64 | $35.56 | 1.1M |
| 2024-07-18 | 12.94 | $35.48 | 491523 |
| 2024-07-17 | 13.15 | $35.45 | 1.3M |
| 2024-07-16 | 13.37 | $35.48 | 512306 |
| 2024-07-15 | 13.21 | $35.41 | 883800 |
| 2024-07-12 | 12.98 | $35.52 | 560800 |
| 2024-07-11 | 13.00 | $35.40 | 622500 |
| 2024-07-10 | 12.69 | $35.27 | 662909 |
| 2024-07-09 | 12.62 | $35.33 | 2.6M |
| 2024-07-08 | 12.63 | $35.29 | 1.1M |
| 2024-07-05 | 12.63 | $35.34 | 564400 |
| 2024-07-03 | 12.68 | $35.35 | 253800 |
| 2024-07-02 | 12.65 | $35.29 | 678700 |
| 2024-07-01 | 12.62 | $35.44 | 473116 |
| 2024-06-28 | 13.14 | $35.53 | 653009 |
| 2024-06-27 | 13.55 | $35.40 | 385800 |
| 2024-06-26 | 13.80 | $35.25 | 446725 |
| 2024-06-25 | 13.62 | $35.25 | 383600 |
| 2024-06-24 | 13.69 | $35.25 | 398316 |
| 2024-06-21 | 13.80 | $35.24 | 803300 |
| 2024-06-20 | 13.81 | $35.28 | 342200 |
| 2024-06-18 | 13.94 | $35.19 | 487300 |
| 2024-06-17 | 14.07 | $35.31 | 568600 |
| 2024-06-14 | 14.27 | $35.43 | 414439 |
| 2024-06-13 | 14.60 | $35.35 | 389100 |
| 2024-06-12 | 14.84 | $35.25 | 560700 |
| 2024-06-11 | 15.10 | $35.37 | 542700 |
| 2024-06-10 | 15.08 | $35.48 | 583239 |
| 2024-06-07 | 15.25 | $35.60 | 495902 |
| 2024-06-06 | 15.57 | $35.67 | 437400 |
| 2024-06-05 | 15.95 | $35.90 | 420000 |
| 2024-06-04 | 16.46 | $35.70 | 601100 |
| 2024-06-03 | 16.83 | $35.74 | 479500 |
| 2024-05-31 | 17.23 | $36.01 | 784807 |
| 2024-05-30 | 18.03 | $35.85 | 2.8M |
| 2024-05-29 | 18.68 | $35.80 | 1.1M |
| 2024-05-28 | 19.35 | $35.85 | 1.5M |
| 2024-05-24 | 20.15 | $36.19 | 774844 |
| 2024-05-23 | 21.16 | $36.03 | 1.0M |
| 2024-05-22 | 22.05 | $35.92 | 798715 |
| 2024-05-21 | 22.89 | $35.99 | 1.1M |
| 2024-05-20 | 23.83 | $36.05 | 3.5M |
| 2024-05-17 | 24.80 | $35.84 | 3.4M |
| 2024-05-16 | 25.52 | $37.53 | 685751 |
| 2024-05-15 | 25.14 | $37.55 | 536800 |
| 2024-05-14 | 24.79 | $37.16 | 291000 |
| 2024-05-13 | 24.55 | $37.30 | 588929 |
| 2024-05-10 | 24.45 | $36.85 | 654939 |
| 2024-05-09 | 24.60 | $36.85 | 614013 |
| 2024-05-08 | 24.90 | $36.36 | 452338 |
| 2024-05-07 | 25.49 | $36.78 | 438600 |
| 2024-05-06 | 25.63 | $36.80 | 564300 |
| 2024-05-03 | 25.64 | $36.62 | 592740 |
| 2024-05-02 | 25.77 | $36.55 | 1.2M |
| 2024-05-01 | 25.72 | $36.65 | 755838 |
| 2024-04-30 | 25.68 | $36.53 | 711700 |
| 2024-04-29 | 26.08 | $36.63 | 592997 |
| 2024-04-26 | 26.29 | $36.38 | 571104 |
| 2024-04-25 | 26.51 | $36.55 | 648923 |
| 2024-04-24 | 26.60 | $37.02 | 827903 |
| 2024-04-23 | 26.40 | $36.84 | 1.1M |
| 2024-04-22 | 25.94 | $37.05 | 710080 |
| 2024-04-19 | 25.40 | $36.87 | 1.4M |
| 2024-04-18 | 25.12 | $36.24 | 584618 |
| 2024-04-17 | 25.22 | $36.04 | 903235 |
| 2024-04-16 | 25.54 | $35.71 | 1.1M |
| 2024-04-15 | 26.14 | $35.94 | 1.1M |
| 2024-04-12 | 26.78 | $35.75 | 618208 |
| 2024-04-11 | 27.08 | $35.76 | 592800 |
| 2024-04-10 | 27.36 | $35.91 | 1.1M |
| 2024-04-09 | 27.68 | $35.85 | 1.0M |
| 2024-04-08 | 27.69 | $35.80 | 570245 |
| 2024-04-05 | 27.64 | $36.03 | 435823 |
| 2024-04-04 | 27.67 | $36.03 | 568016 |
| 2024-04-03 | 27.23 | $35.95 | 571714 |
| 2024-04-02 | 26.80 | $36.05 | 697230 |
| 2024-04-01 | 26.19 | $36.02 | 427127 |
| 2024-03-28 | 25.55 | $36.44 | 598500 |
| 2024-03-27 | 24.75 | $36.19 | 1.1M |
| 2024-03-26 | 24.04 | $35.65 | 952323 |
| 2024-03-25 | 23.50 | $35.76 | 945803 |
| 2024-03-22 | 22.76 | $35.81 | 1.0M |
| 2024-03-21 | 21.87 | $35.95 | 963511 |
| 2024-03-20 | 21.07 | $35.85 | 837534 |
| 2024-03-19 | 20.22 | $35.70 | 1.4M |
| 2024-03-18 | 19.38 | $35.68 | 655700 |
| 2024-03-15 | 18.56 | $35.62 | 1.0M |
| 2024-03-14 | 17.78 | $35.53 | 1.5M |
| 2024-03-13 | 16.97 | $35.58 | 1.8M |
| 2024-03-12 | 16.11 | $35.84 | 1.8M |
| 2024-03-11 | 15.10 | $35.51 | 2.0M |
| 2024-03-08 | 14.07 | $35.83 | 2.6M |
| 2024-03-07 | 12.99 | $36.24 | 5.3M |
| 2024-03-06 | 11.51 | $32.08 | 659100 |
| 2024-03-05 | 11.90 | $31.77 | 675400 |
| 2024-03-04 | 12.30 | $32.04 | 1.0M |
| 2024-03-01 | 12.91 | $31.13 | 584900 |
| 2024-02-29 | 12.73 | $31.13 | 639720 |
| 2024-02-28 | 12.77 | $31.43 | 637000 |
| 2024-02-27 | 13.12 | $31.62 | 528609 |
| 2024-02-26 | 13.49 | $30.93 | 679601 |
| 2024-02-23 | 13.88 | $32.08 | 940943 |
| 2024-02-22 | 14.19 | $31.87 | 1.4M |
| 2024-02-21 | 14.87 | $31.97 | 686400 |
| 2024-02-20 | 15.37 | $31.41 | 922638 |
| 2024-02-16 | 16.02 | $31.63 | 1.1M |
| 2024-02-15 | 16.84 | $31.16 | 880223 |
| 2024-02-14 | 17.51 | $30.42 | 833935 |
| 2024-02-13 | 17.47 | $30.23 | 897000 |
| 2024-02-12 | 17.44 | $30.98 | 441136 |
| 2024-02-09 | 17.89 | $30.38 | 480903 |
| 2024-02-08 | 17.78 | $30.02 | 511100 |
| 2024-02-07 | 17.48 | $30.42 | 614400 |
| 2024-02-06 | 17.29 | $30.30 | 700444 |
| 2024-02-05 | 17.25 | $30.35 | 722700 |
| 2024-02-02 | 17.21 | $30.98 | 888614 |
| 2024-02-01 | 17.44 | $31.44 | 939500 |
| 2024-01-31 | 17.67 | $30.38 | 682700 |
| 2024-01-30 | 17.40 | $30.67 | 439500 |
| 2024-01-29 | 17.02 | $30.75 | 483250 |
| 2024-01-26 | 16.55 | $30.44 | 525379 |
| 2024-01-25 | 16.13 | $30.72 | 966644 |
| 2024-01-24 | 15.49 | $29.91 | 1.3M |
| 2024-01-23 | 14.82 | $30.96 | 909500 |
| 2024-01-22 | 14.53 | $31.02 | 714725 |
| 2024-01-19 | 14.31 | $30.99 | 1.2M |
| 2024-01-18 | 13.82 | $30.88 | 907100 |
| 2024-01-17 | 13.34 | $31.27 | 644400 |
| 2024-01-16 | 12.99 | $31.90 | 869414 |
| 2024-01-12 | 13.10 | $32.83 | 421705 |
| 2024-01-11 | 13.73 | $32.63 | 1.0M |
| 2024-01-10 | 14.40 | $33.59 | 589400 |
| 2024-01-09 | 14.20 | $33.94 | 659600 |
| 2024-01-08 | 13.99 | $34.10 | 496500 |
| 2024-01-05 | 13.62 | $33.86 | 686600 |
| 2024-01-04 | 13.28 | $33.47 | 537781 |
| 2024-01-03 | 12.70 | $33.63 | 870809 |
| 2024-01-02 | 12.25 | $33.31 | 1.1M |
| 2023-12-29 | 11.77 | $32.41 | 463571 |
| 2023-12-28 | 11.91 | $32.77 | 539700 |
| 2023-12-27 | 12.06 | $32.40 | 503521 |
| 2023-12-26 | 12.11 | $32.59 | 462100 |
| 2023-12-22 | 12.16 | $32.34 | 419600 |
| 2023-12-21 | 12.21 | $32.42 | 619618 |
| 2023-12-20 | 12.50 | $32.13 | 958400 |
| 2023-12-19 | 12.80 | $32.54 | 836732 |
| 2023-12-18 | 12.98 | $32.35 | 560800 |
| 2023-12-15 | 13.17 | $32.86 | 1.1M |
| 2023-12-14 | 13.21 | $33.99 | 1.5M |
| 2023-12-13 | 12.62 | $33.36 | 1.2M |
| 2023-12-12 | 12.54 | $31.70 | 831700 |
| 2023-12-11 | 13.05 | $31.94 | 856910 |
| 2023-12-08 | 13.61 | $32.07 | 556243 |
| 2023-12-07 | 14.20 | $32.29 | 798100 |
| 2023-12-06 | 14.55 | $32.40 | 1.0M |
| 2023-12-05 | 15.01 | $31.82 | 693352 |
| 2023-12-04 | 15.76 | $31.86 | 971700 |
| 2023-12-01 | 16.57 | $32.01 | 828100 |
| 2023-11-30 | 17.34 | $30.87 | 828000 |
| 2023-11-29 | 17.58 | $31.34 | 999842 |
| 2023-11-28 | 18.20 | $31.62 | 1.3M |
| 2023-11-27 | 18.74 | $31.39 | 1.2M |
| 2023-11-24 | 19.04 | $31.41 | 411200 |
| 2023-11-22 | 19.54 | $31.57 | 4.0M |
| 2023-11-21 | 20.01 | $31.14 | 1.5M |
| 2023-11-20 | 20.21 | $31.12 | 2.1M |
| 2023-11-17 | 20.41 | $30.87 | 2.5M |
| 2023-11-16 | 20.94 | $31.67 | 1.2M |
| 2023-11-15 | 21.99 | $31.54 | 1.2M |
| 2023-11-14 | 22.94 | $31.40 | 1.3M |
| 2023-11-13 | 23.67 | $29.35 | 846100 |
| 2023-11-10 | 23.73 | $30.38 | 836532 |
| 2023-11-09 | 24.16 | $30.21 | 672508 |
| 2023-11-08 | 24.67 | $30.56 | 1.2M |
| 2023-11-07 | 25.20 | $31.05 | 782050 |
| 2023-11-06 | 26.19 | $31.39 | 1.1M |
| 2023-11-03 | 27.40 | $32.05 | 1.1M |
| 2023-11-02 | 28.64 | $31.83 | 1.2M |
| 2023-11-01 | 30.00 | $30.65 | 1.1M |
| 2023-10-31 | 30.61 | $29.87 | 1.0M |
| 2023-10-30 | 30.52 | $29.16 | 1.0M |
| 2023-10-27 | 30.13 | $29.07 | 1.2M |
| 2023-10-26 | 29.82 | $29.60 | 1.6M |
| 2023-10-25 | 29.49 | $29.74 | 1.8M |
| 2023-10-24 | 29.48 | $30.09 | 1.9M |
| 2023-10-23 | 29.46 | $29.36 | 1.5M |
| 2023-10-20 | 29.43 | $30.59 | 1.6M |
| 2023-10-19 | 29.92 | $30.73 | 723800 |
| 2023-10-18 | 30.55 | $30.92 | 810306 |
| 2023-10-17 | 31.20 | $31.42 | 1.4M |
| 2023-10-16 | 32.09 | $31.38 | 1.0M |
| 2023-10-13 | 32.90 | $30.98 | 881421 |
| 2023-10-12 | 33.48 | $30.63 | 1.6M |
| 2023-10-11 | 34.09 | $31.73 | 1.6M |
| 2023-10-10 | 35.06 | $31.38 | 2.1M |
| 2023-10-09 | 35.90 | $30.15 | 1.7M |
| 2023-10-06 | 35.80 | $29.50 | 1.4M |
| 2023-10-05 | 35.20 | $28.76 | 1.1M |
| 2023-10-04 | 33.85 | $28.87 | 972700 |
| 2023-10-03 | 32.43 | $28.73 | 1.4M |
| 2023-10-02 | 30.72 | $28.36 | 1.6M |
| 2023-09-29 | 29.02 | $30.17 | 862568 |
| 2023-09-28 | 27.75 | $29.90 | 990200 |
| 2023-09-27 | 26.42 | $31.17 | 989000 |
| 2023-09-26 | 25.45 | $31.73 | 832900 |
| 2023-09-25 | 24.67 | $32.98 | 565300 |
| 2023-09-22 | 24.51 | $33.43 | 699018 |
| 2023-09-21 | 24.50 | $33.42 | 665823 |
| 2023-09-20 | 24.69 | $34.13 | 1.1M |
| 2023-09-19 | 25.22 | $34.15 | 778922 |
| 2023-09-18 | 25.94 | $34.64 | 610900 |
| 2023-09-15 | 26.89 | $34.65 | 1.4M |
| 2023-09-14 | 28.11 | $34.96 | 615521 |
| 2023-09-13 | 29.19 | $34.46 | 693600 |
| 2023-09-12 | 29.79 | $33.86 | 532000 |
| 2023-09-11 | 29.85 | $33.79 | 682700 |
| 2023-09-08 | 30.11 | $34.01 | 648300 |
| 2023-09-07 | 30.19 | $33.94 | 675238 |
| 2023-09-06 | 30.38 | $33.59 | 673506 |
| 2023-09-05 | 29.73 | $33.51 | 857800 |
| 2023-09-01 | 29.13 | $34.39 | 564639 |
| 2023-08-31 | 28.85 | $34.50 | 657000 |
| 2023-08-30 | 28.78 | $35.12 | 766400 |
| 2023-08-29 | 29.05 | $35.37 | 512825 |
| 2023-08-28 | 29.42 | $35.04 | 448700 |
| 2023-08-25 | 29.60 | $34.92 | 733500 |
| 2023-08-24 | 29.72 | $34.64 | 671200 |
| 2023-08-23 | 29.68 | $34.65 | 846900 |
| 2023-08-22 | 29.20 | $34.40 | 1.2M |
| 2023-08-21 | 28.39 | $34.23 | 600300 |
| 2023-08-18 | 27.49 | $34.47 | 488528 |
| 2023-08-17 | 26.69 | $34.32 | 579300 |
| 2023-08-16 | 25.85 | $34.47 | 633452 |
| 2023-08-15 | 24.75 | $34.18 | 752616 |
| 2023-08-14 | 23.66 | $34.93 | 667200 |
| 2023-08-11 | 22.77 | $35.50 | 1.7M |
| 2023-08-10 | 21.83 | $34.78 | 1.3M |
| 2023-08-09 | 20.94 | $35.16 | 816200 |
| 2023-08-08 | 20.11 | $34.99 | 513048 |
| 2023-08-07 | 18.85 | $35.08 | 659300 |
| 2023-08-04 | 17.69 | $34.90 | 625718 |
| 2023-08-03 | 16.47 | $35.26 | 644700 |
| 2023-08-02 | 15.34 | $36.36 | 628500 |
| 2023-08-01 | 14.71 | $36.56 | 544130 |
| 2023-07-31 | 14.16 | $37.08 | 836400 |
| 2023-07-28 | 13.84 | $37.46 | 707900 |
| 2023-07-27 | 13.62 | $37.44 | 999834 |
| 2023-07-26 | 13.53 | $38.41 | 777300 |
| 2023-07-25 | 14.15 | $38.54 | 1.1M |
| 2023-07-24 | 14.59 | $38.36 | 1.1M |
| 2023-07-21 | 15.05 | $39.10 | 909616 |
| 2023-07-20 | 15.82 | $38.60 | 563623 |
| 2023-07-19 | 16.26 | $37.87 | 488000 |
| 2023-07-18 | 16.36 | $37.22 | 422300 |
| 2023-07-17 | 16.45 | $37.68 | 553200 |
| 2023-07-14 | 17.07 | $38.04 | 610700 |
| 2023-07-13 | 17.92 | $38.39 | 570815 |
| 2023-07-12 | 18.78 | $38.05 | 874837 |
| 2023-07-11 | 19.50 | $37.24 | 575100 |
| 2023-07-10 | 19.48 | $36.44 | 654500 |
| 2023-07-07 | 18.96 | $36.56 | 578900 |
| 2023-07-06 | 18.65 | $37.16 | 567800 |
| 2023-07-05 | 18.64 | $37.96 | 330819 |
| 2023-07-03 | 18.89 | $37.76 | 267245 |
| 2023-06-30 | 18.88 | $37.68 | 454368 |
| 2023-06-29 | 18.55 | $37.46 | 518545 |
| 2023-06-28 | 17.98 | $37.26 | 544700 |
| 2023-06-27 | 17.50 | $38.08 | 649500 |
| 2023-06-26 | 17.39 | $37.71 | 623112 |
| 2023-06-23 | 16.92 | $37.19 | 696800 |
| 2023-06-22 | 16.43 | $38.02 | 808106 |
| 2023-06-21 | 16.47 | $38.27 | 655244 |
| 2023-06-20 | 16.51 | $37.89 | 425710 |
| 2023-06-16 | 16.92 | $38.66 | 893341 |
| 2023-06-15 | 17.76 | $38.73 | 534539 |
| 2023-06-14 | 18.44 | $38.11 | 597200 |
| 2023-06-13 | 18.90 | $38.05 | 625230 |
| 2023-06-12 | 19.23 | $38.00 | 542900 |
| 2023-06-09 | 19.41 | $38.13 | 439843 |
| 2023-06-08 | 19.80 | $38.66 | 395102 |
| 2023-06-07 | 20.34 | $38.88 | 349412 |
| 2023-06-06 | 20.90 | $38.22 | 421630 |
| 2023-06-05 | 21.08 | $38.28 | 509570 |
| 2023-06-02 | 21.27 | $38.11 | 740617 |
| 2023-06-01 | 21.19 | $37.32 | 1.0M |
| 2023-05-31 | 20.45 | $37.53 | 1.0M |
| 2023-05-30 | 19.68 | $37.20 | 973718 |
| 2023-05-26 | 18.60 | $37.19 | 476000 |
| 2023-05-25 | 17.47 | $37.68 | 537426 |
| 2023-05-24 | 16.54 | $38.15 | 525500 |
| 2023-05-23 | 15.88 | $38.42 | 658600 |
| 2023-05-22 | 15.39 | $38.75 | 454300 |
| 2023-05-19 | 14.71 | $38.55 | 471520 |
| 2023-05-18 | 14.11 | $38.63 | 825200 |
| 2023-05-17 | 13.08 | $38.78 | 748501 |
| 2023-05-16 | 12.07 | $38.66 | 690819 |
| 2023-05-15 | 11.13 | $39.95 | 1.2M |
| 2023-05-12 | 10.61 | $41.02 | 330800 |
| 2023-05-11 | 10.86 | $40.65 | 409600 |
| 2023-05-10 | 10.95 | $40.96 | 343445 |
| 2023-05-09 | 11.05 | $40.71 | 501904 |
| 2023-05-08 | 10.96 | $40.76 | 354437 |
| 2023-05-05 | 11.16 | $41.10 | 476700 |
| 2023-05-04 | 11.33 | $40.57 | 504600 |
| 2023-05-03 | 11.19 | $40.39 | 909600 |
| 2023-05-02 | 11.05 | $39.71 | 717500 |
| 2023-05-01 | 10.68 | $40.60 | 494445 |
| 2023-04-28 | 11.02 | $40.26 | 582400 |
| 2023-04-27 | 11.27 | $40.45 | 575100 |
| 2023-04-26 | 11.21 | $39.55 | 1.0M |
| 2023-04-25 | 11.15 | $41.12 | 490700 |
| 2023-04-24 | 11.32 | $40.99 | 454500 |
| 2023-04-21 | 11.49 | $40.82 | 1.3M |
| 2023-04-20 | 11.78 | $40.55 | 737100 |
| 2023-04-19 | 12.29 | $40.59 | 758307 |
| 2023-04-18 | 12.75 | $40.29 | 672500 |
| 2023-04-17 | 13.37 | $40.46 | 588000 |
| 2023-04-14 | 14.02 | $39.87 | 583700 |
| 2023-04-13 | 14.47 | $40.49 | 489915 |
| 2023-04-12 | 15.02 | $40.41 | 465700 |
| 2023-04-11 | 15.61 | $40.80 | 362500 |
| 2023-04-10 | 16.03 | $40.78 | 356700 |
| 2023-04-06 | 16.60 | $40.88 | 419200 |
| 2023-04-05 | 17.02 | $40.70 | 410425 |
| 2023-04-04 | 17.65 | $39.62 | 540605 |
| 2023-04-03 | 17.99 | $38.99 | 634305 |
| 2023-03-31 | 18.34 | $39.88 | 885600 |
| 2023-03-30 | 19.13 | $39.73 | 513900 |
| 2023-03-29 | 19.86 | $39.50 | 385300 |
| 2023-03-28 | 20.36 | $38.93 | 376100 |
| 2023-03-27 | 20.75 | $38.80 | 569116 |
| 2023-03-24 | 20.97 | $38.73 | 493755 |
| 2023-03-23 | 20.89 | $37.53 | 546716 |
| 2023-03-22 | 20.42 | $37.88 | 526700 |
| 2023-03-21 | 20.11 | $38.79 | 768900 |
| 2023-03-20 | 20.02 | $39.82 | 463784 |
| 2023-03-17 | 20.51 | $39.55 | 1.1M |
| 2023-03-16 | 20.75 | $39.78 | 624479 |
| 2023-03-15 | 21.09 | $39.78 | 576000 |
| 2023-03-14 | 21.25 | $39.03 | 580437 |
| 2023-03-13 | 21.17 | $38.76 | 638140 |
| 2023-03-10 | 21.09 | $38.05 | 422500 |
| 2023-03-09 | 20.54 | $38.82 | 384091 |
| 2023-03-08 | 20.37 | $39.32 | 566400 |
| 2023-03-07 | 19.92 | $38.75 | 457900 |
| 2023-03-06 | 19.45 | $39.44 | 470500 |
| 2023-03-03 | 19.25 | $39.30 | 613200 |
| 2023-03-02 | 18.71 | $38.78 | 756100 |
| 2023-03-01 | 17.81 | $38.10 | 826266 |
| 2023-02-28 | 16.92 | $39.03 | 739338 |
| 2023-02-27 | 16.41 | $39.96 | 988012 |
| 2023-02-24 | 16.43 | $40.42 | 943138 |
| 2023-02-23 | 16.22 | $40.86 | 942000 |
| 2023-02-22 | 16.41 | $41.01 | 1.2M |
| 2023-02-21 | 16.61 | $40.36 | 648140 |
| 2023-02-17 | 16.48 | $41.34 | 438832 |
| 2023-02-16 | 16.48 | $40.53 | 414100 |
| 2023-02-15 | 15.93 | $41.12 | 517407 |
| 2023-02-14 | 15.40 | $40.59 | 378530 |
| 2023-02-13 | 14.95 | $40.95 | 345406 |
| 2023-02-10 | 14.36 | $40.59 | 493200 |
| 2023-02-09 | 13.37 | $39.66 | 451800 |
| 2023-02-08 | 12.34 | $40.47 | 706518 |
| 2023-02-07 | 11.66 | $41.19 | 552200 |
| 2023-02-06 | 11.19 | $41.53 | 356000 |
| 2023-02-03 | 10.84 | $41.65 | 517524 |
| 2023-02-02 | 10.48 | $42.38 | 632641 |
| 2023-02-01 | 10.99 | $42.69 | 682200 |
| 2023-01-31 | 11.54 | $42.17 | 532704 |
| 2023-01-30 | 11.46 | $42.10 | 552400 |
| 2023-01-27 | 11.65 | $42.16 | 415944 |
| 2023-01-26 | 11.70 | $42.19 | 545222 |
| 2023-01-25 | 11.67 | $42.03 | 827504 |
| 2023-01-24 | 11.64 | $42.72 | 663600 |
| 2023-01-23 | 12.04 | $42.63 | 847930 |
| 2023-01-20 | 12.37 | $42.57 | 1.4M |
| 2023-01-19 | 12.51 | $42.31 | 798500 |
| 2023-01-18 | 12.79 | $42.34 | 681425 |
| 2023-01-17 | 13.24 | $43.27 | 1.9M |
| 2023-01-13 | 13.74 | $43.40 | 1.2M |
| 2023-01-12 | 14.26 | $44.28 | 456912 |
| 2023-01-11 | 13.98 | $44.54 | 360500 |
| 2023-01-10 | 13.78 | $43.92 | 390901 |
| 2023-01-09 | 13.86 | $44.33 | 464400 |
| 2023-01-06 | 13.74 | $44.19 | 360953 |
| 2023-01-05 | 13.82 | $42.93 | 457337 |
| 2023-01-04 | 14.28 | $43.72 | 362629 |
| 2023-01-03 | 14.29 | $43.14 | 458200 |
| 2022-12-30 | 14.57 | $42.98 | 437925 |
| 2022-12-29 | 14.58 | $43.54 | 468700 |
| 2022-12-28 | 14.27 | $42.98 | 617600 |
| 2022-12-27 | 13.95 | $43.47 | 278347 |
| 2022-12-23 | 13.73 | $43.24 | 272700 |
| 2022-12-22 | 13.69 | $42.62 | 521228 |
| 2022-12-21 | 13.85 | $43.00 | 647349 |
| 2022-12-20 | 13.99 | $42.02 | 342319 |
| 2022-12-19 | 14.61 | $42.10 | 448740 |
| 2022-12-16 | 15.13 | $42.09 | 783900 |
| 2022-12-15 | 15.79 | $42.77 | 444341 |
| 2022-12-14 | 15.87 | $43.53 | 581000 |
| 2022-12-13 | 15.53 | $43.71 | 739400 |
| 2022-12-12 | 15.16 | $43.65 | 482512 |
| 2022-12-09 | 15.29 | $42.64 | 404300 |
| 2022-12-08 | 15.77 | $42.52 | 508200 |
| 2022-12-07 | 16.47 | $42.32 | 389400 |
| 2022-12-06 | 17.03 | $42.89 | 307100 |
| 2022-12-05 | 17.50 | $42.89 | 428600 |
| 2022-12-02 | 18.04 | $42.95 | 428000 |
| 2022-12-01 | 18.60 | $42.84 | 569800 |
| 2022-11-30 | 18.92 | $42.77 | 631400 |
| 2022-11-29 | 19.64 | $41.96 | 412500 |
| 2022-11-28 | 20.53 | $42.41 | 517943 |
| 2022-11-25 | 21.58 | $42.58 | 266800 |
| 2022-11-23 | 22.40 | $42.33 | 467129 |
| 2022-11-22 | 23.53 | $42.01 | 447816 |
| 2022-11-21 | 24.75 | $41.40 | 438611 |
| 2022-11-18 | 25.90 | $41.70 | 730346 |
| 2022-11-17 | 27.03 | $40.47 | 621600 |
| 2022-11-16 | 27.53 | $40.82 | 656803 |
| 2022-11-15 | 28.42 | $40.92 | 276524 |
| 2022-11-14 | 29.33 | $40.75 | 560710 |
| 2022-11-11 | 30.42 | $41.10 | 417300 |
| 2022-11-10 | 31.51 | $41.41 | 469926 |
| 2022-11-09 | 32.66 | $39.35 | 439500 |
| 2022-11-08 | 32.74 | $39.43 | 568226 |
| 2022-11-07 | 32.82 | $39.44 | 1.1M |
| 2022-11-04 | 32.91 | $40.56 | 472232 |
| 2022-11-03 | 33.55 | $40.54 | 405300 |
| 2022-11-02 | 34.04 | $40.69 | 656903 |
| 2022-11-01 | 34.81 | $40.61 | 585500 |
| 2022-10-31 | 35.10 | $40.68 | 838900 |
| 2022-10-28 | 35.45 | $40.91 | 548300 |
| 2022-10-27 | 35.75 | $40.02 | 705900 |
| 2022-10-26 | 35.84 | $39.99 | 1.1M |
| 2022-10-25 | 35.92 | $40.79 | 617500 |
| 2022-10-24 | 36.07 | $39.83 | 703500 |
| 2022-10-21 | 35.78 | $39.43 | 1.5M |
| 2022-10-20 | 35.04 | $38.74 | 624046 |
| 2022-10-19 | 34.27 | $39.67 | 658500 |
| 2022-10-18 | 33.64 | $40.48 | 617338 |
| 2022-10-17 | 33.20 | $40.02 | 570200 |
| 2022-10-14 | 32.49 | $39.45 | 1.5M |
| 2022-10-13 | 31.74 | $39.35 | 504800 |
| 2022-10-12 | 30.24 | $38.29 | 719108 |
| 2022-10-11 | 28.77 | $39.44 | 581403 |
| 2022-10-10 | 27.35 | $39.43 | 533005 |
| 2022-10-07 | 25.96 | $39.64 | 632047 |
| 2022-10-06 | 24.51 | $41.01 | 658234 |
| 2022-10-05 | 23.34 | $42.54 | 550100 |
| 2022-10-04 | 22.42 | $43.52 | 611400 |
| 2022-10-03 | 21.59 | $42.64 | 566100 |
| 2022-09-30 | 20.44 | $41.70 | 1.0M |
| 2022-09-29 | 18.96 | $42.32 | 660249 |
| 2022-09-28 | 17.56 | $44.26 | 946200 |
| 2022-09-27 | 16.38 | $43.68 | 847100 |
| 2022-09-26 | 15.22 | $44.33 | 794304 |
| 2022-09-23 | 14.06 | $45.28 | 1.4M |
| 2022-09-22 | 13.22 | $46.71 | 2.1M |
| 2022-09-21 | 12.80 | $48.61 | 1.0M |
| 2022-09-20 | 13.22 | $49.24 | 519416 |
| 2022-09-19 | 13.37 | $50.26 | 641300 |
| 2022-09-16 | 13.37 | $49.32 | 1.0M |
| 2022-09-15 | 13.84 | $49.23 | 592220 |
| 2022-09-14 | 14.27 | $49.96 | 502000 |
| 2022-09-13 | 14.54 | $49.35 | 574600 |
| 2022-09-12 | 14.90 | $50.29 | 540800 |
| 2022-09-09 | 14.91 | $49.65 | 745206 |
| 2022-09-08 | 15.29 | $49.46 | 920600 |
| 2022-09-07 | 15.79 | $49.46 | 1.4M |
| 2022-09-06 | 16.41 | $48.60 | 854711 |
| 2022-09-02 | 17.24 | $49.08 | 1.1M |
| 2022-09-01 | 17.91 | $48.97 | 1.8M |
| 2022-08-31 | 18.50 | $49.40 | 898900 |
| 2022-08-30 | 19.19 | $50.18 | 902900 |
| 2022-08-29 | 19.60 | $50.03 | 323900 |
| 2022-08-26 | 20.12 | $50.09 | 482200 |
| 2022-08-25 | 20.35 | $50.67 | 584900 |
| 2022-08-24 | 20.67 | $50.09 | 603800 |
| 2022-08-23 | 21.29 | $49.75 | 388102 |
| 2022-08-22 | 21.97 | $50.09 | 403626 |
| 2022-08-19 | 22.24 | $50.95 | 516615 |
| 2022-08-18 | 21.88 | $51.30 | 349434 |
| 2022-08-17 | 21.24 | $51.51 | 399500 |
| 2022-08-16 | 20.34 | $51.63 | 447913 |
| 2022-08-15 | 19.43 | $51.11 | 272513 |
| 2022-08-12 | 18.67 | $50.89 | 359400 |
| 2022-08-11 | 17.97 | $49.80 | 335610 |
| 2022-08-10 | 17.38 | $49.91 | 357728 |
| 2022-08-09 | 17.05 | $49.78 | 405500 |
| 2022-08-08 | 16.72 | $49.18 | 402214 |
| 2022-08-05 | 16.51 | $48.83 | 428325 |
| 2022-08-04 | 16.29 | $49.75 | 501100 |
| 2022-08-03 | 15.42 | $49.50 | 559346 |
| 2022-08-02 | 14.63 | $48.71 | 580100 |
| 2022-08-01 | 13.99 | $48.82 | 444806 |
| 2022-07-29 | 13.38 | $48.73 | 435600 |
| 2022-07-28 | 12.57 | $48.67 | 783329 |
| 2022-07-27 | 11.77 | $46.89 | 1.0M |
| 2022-07-26 | 11.44 | $46.44 | 745633 |
| 2022-07-25 | 11.59 | $45.63 | 684111 |
| 2022-07-22 | 12.10 | $45.34 | 719900 |
| 2022-07-21 | 12.64 | $44.97 | 577908 |
| 2022-07-20 | 12.79 | $44.88 | 534600 |
| 2022-07-19 | 13.18 | $45.34 | 474218 |
| 2022-07-18 | 13.43 | $44.54 | 633900 |
| 2022-07-15 | 13.58 | $45.52 | 971918 |
| 2022-07-14 | 13.75 | $44.97 | 292900 |
| 2022-07-13 | 13.41 | $44.86 | 694800 |
| 2022-07-12 | 13.35 | $45.44 | 642914 |
| 2022-07-11 | 13.51 | $45.71 | 535128 |
| 2022-07-08 | 13.77 | $45.95 | 612500 |
| 2022-07-07 | 14.21 | $46.03 | 533934 |
| 2022-07-06 | 14.75 | $46.35 | 570742 |
| 2022-07-05 | 15.31 | $45.65 | 619105 |
| 2022-07-01 | 15.91 | $47.83 | 587247 |
| 2022-06-30 | 16.47 | $46.12 | 700800 |
| 2022-06-29 | 16.84 | $46.06 | 519791 |
| 2022-06-28 | 17.38 | $46.02 | 489100 |
| 2022-06-27 | 17.98 | $45.94 | 932141 |
| 2022-06-24 | 18.34 | $46.12 | 1.4M |
| 2022-06-23 | 19.30 | $45.75 | 822647 |
| 2022-06-22 | 19.82 | $44.78 | 733600 |
| 2022-06-21 | 19.92 | $44.17 | 732300 |
| 2022-06-17 | 19.42 | $43.71 | 1.7M |
| 2022-06-16 | 18.77 | $43.52 | 934928 |
| 2022-06-15 | 17.68 | $43.67 | 801400 |
| 2022-06-14 | 16.52 | $43.26 | 1.2M |
| 2022-06-13 | 15.30 | $45.26 | 1.5M |
| 2022-06-10 | 15.00 | $46.79 | 1.2M |
| 2022-06-09 | 15.18 | $46.32 | 866800 |
| 2022-06-08 | 15.52 | $46.40 | 419929 |
| 2022-06-07 | 15.92 | $47.59 | 521700 |
| 2022-06-06 | 16.54 | $47.64 | 512700 |
| 2022-06-03 | 17.25 | $47.37 | 546500 |
| 2022-06-02 | 18.13 | $47.59 | 543100 |
| 2022-06-01 | 19.04 | $47.72 | 850901 |
| 2022-05-31 | 19.60 | $47.59 | 600700 |
| 2022-05-27 | 20.17 | $48.12 | 738900 |
| 2022-05-26 | 20.65 | $47.89 | 549500 |
| 2022-05-25 | 20.91 | $48.47 | 740600 |
| 2022-05-24 | 20.94 | $48.61 | 837144 |
| 2022-05-23 | 20.98 | $47.65 | 766100 |
| 2022-05-20 | 20.50 | $47.62 | 917105 |
| 2022-05-19 | 20.31 | $47.07 | 1.1M |
| 2022-05-18 | 20.30 | $46.63 | 1.3M |
| 2022-05-17 | 20.29 | $45.76 | 486600 |
| 2022-05-16 | 21.13 | $44.84 | 461440 |
| 2022-05-13 | 22.03 | $44.53 | 615700 |
| 2022-05-12 | 22.58 | $44.08 | 1.1M |
| 2022-05-11 | 22.80 | $43.61 | 1.4M |
| 2022-05-10 | 23.28 | $44.12 | 768707 |
| 2022-05-09 | 23.78 | $44.28 | 1.1M |
| 2022-05-06 | 23.62 | $44.65 | 866200 |
| 2022-05-05 | 23.46 | $44.23 | 731546 |
| 2022-05-04 | 23.17 | $44.75 | 969814 |
| 2022-05-03 | 22.86 | $43.60 | 781800 |
| 2022-05-02 | 22.26 | $43.83 | 964800 |
| 2022-04-29 | 21.59 | $44.35 | 953035 |
| 2022-04-28 | 21.40 | $45.29 | 1.1M |
| 2022-04-27 | 21.55 | $45.42 | 1.4M |
| 2022-04-26 | 21.88 | $46.42 | 926637 |
| 2022-04-25 | 22.74 | $46.99 | 861703 |
| 2022-04-22 | 23.77 | $47.60 | 1.6M |
| 2022-04-21 | 24.37 | $48.83 | 948300 |
| 2022-04-20 | 23.78 | $49.22 | 686000 |
| 2022-04-19 | 22.74 | $48.66 | 962446 |
| 2022-04-18 | 22.00 | $48.53 | 563049 |
| 2022-04-14 | 21.22 | $48.93 | 950018 |
| 2022-04-13 | 20.39 | $48.49 | 896815 |
| 2022-04-12 | 19.67 | $48.78 | 769538 |
| 2022-04-11 | 18.84 | $48.48 | 1.4M |
| 2022-04-08 | 17.94 | $48.20 | 688416 |
| 2022-04-07 | 17.35 | $47.38 | 863500 |
| 2022-04-06 | 17.16 | $47.80 | 538000 |
| 2022-04-05 | 16.96 | $47.17 | 734200 |
| 2022-04-04 | 16.94 | $47.01 | 533842 |
| 2022-04-01 | 17.11 | $47.49 | 418600 |
| 2022-03-31 | 17.29 | $46.74 | 482600 |
| 2022-03-30 | 17.25 | $46.83 | 363224 |
| 2022-03-29 | 17.54 | $46.64 | 533500 |
| 2022-03-28 | 17.93 | $46.39 | 488700 |
| 2022-03-25 | 18.54 | $45.75 | 592800 |
| 2022-03-24 | 19.41 | $44.91 | 498100 |
| 2022-03-23 | 19.85 | $44.87 | 568211 |
| 2022-03-22 | 20.30 | $45.02 | 542300 |
| 2022-03-21 | 21.06 | $45.23 | 504205 |
| 2022-03-18 | 21.64 | $44.66 | 1.8M |
| 2022-03-17 | 21.98 | $44.98 | 487442 |
| 2022-03-16 | 22.37 | $44.75 | 663217 |
| 2022-03-15 | 22.49 | $44.73 | 478636 |
| 2022-03-14 | 22.72 | $44.35 | 605821 |
| 2022-03-11 | 22.97 | $44.72 | 732006 |
| 2022-03-10 | 23.56 | $44.64 | 979500 |
| 2022-03-09 | 24.16 | $45.18 | 903000 |
| 2022-03-08 | 25.29 | $45.32 | 583500 |
| 2022-03-07 | 26.48 | $45.67 | 802782 |
| 2022-03-04 | 27.55 | $45.03 | 1.5M |
| 2022-03-03 | 28.23 | $45.42 | 518420 |
| 2022-03-02 | 29.21 | $44.09 | 952618 |
| 2022-03-01 | 29.48 | $44.13 | 726100 |
| 2022-02-28 | 29.76 | $44.87 | 593500 |
| 2022-02-25 | 30.31 | $44.93 | 831000 |
| 2022-02-24 | 30.85 | $43.39 | 839900 |
| 2022-02-23 | 30.24 | $43.60 | 1.2M |
| 2022-02-22 | 29.99 | $43.51 | 598601 |
| 2022-02-18 | 29.06 | $43.84 | 520917 |
| 2022-02-17 | 28.31 | $44.14 | 454900 |
| 2022-02-16 | 27.39 | $43.89 | 515529 |
| 2022-02-15 | 26.57 | $43.88 | 309942 |
| 2022-02-14 | 25.74 | $44.12 | 311100 |
| 2022-02-11 | 24.93 | $44.55 | 445918 |
| 2022-02-10 | 24.33 | $44.62 | 386003 |
| 2022-02-09 | 23.75 | $45.80 | 422663 |
| 2022-02-08 | 23.61 | $45.71 | 428900 |
| 2022-02-07 | 23.28 | $45.60 | 430749 |
| 2022-02-04 | 22.70 | $45.50 | 404400 |
| 2022-02-03 | 22.19 | $46.03 | 430706 |
| 2022-02-02 | 21.89 | $46.55 | 560945 |
| 2022-02-01 | 21.78 | $46.21 | 509700 |
| 2022-01-31 | 21.66 | $46.72 | 501700 |
| 2022-01-28 | 21.43 | $45.93 | 505725 |
| 2022-01-27 | 20.56 | $45.32 | 485017 |
| 2022-01-26 | 19.30 | $44.85 | 748000 |
| 2022-01-25 | 17.91 | $45.09 | 423447 |
| 2022-01-24 | 16.59 | $45.55 | 670642 |
| 2022-01-21 | 15.20 | $46.13 | 616924 |
| 2022-01-20 | 14.25 | $46.23 | 713600 |
| 2022-01-19 | 13.35 | $47.27 | 330302 |
| 2022-01-18 | 12.85 | $47.29 | 688500 |
| 2022-01-14 | 12.36 | $48.04 | 491533 |
| 2022-01-13 | 12.22 | $48.54 | 478536 |
| 2022-01-12 | 12.24 | $48.23 | 472100 |
| 2022-01-11 | 12.07 | $48.16 | 484900 |
| 2022-01-10 | 11.90 | $48.36 | 879901 |
| 2022-01-07 | 11.95 | $50.14 | 349500 |
| 2022-01-06 | 12.40 | $49.66 | 396200 |
| 2022-01-05 | 12.66 | $49.93 | 547000 |
| 2022-01-04 | 12.93 | $49.59 | 759239 |
| 2022-01-03 | 13.45 | $49.64 | 397310 |
| 2021-12-31 | 14.13 | $49.88 | 394600 |
| 2021-12-30 | 14.39 | $50.25 | 438300 |
| 2021-12-29 | 14.67 | $49.93 | 634409 |
| 2021-12-28 | 15.17 | $49.35 | 417711 |
| 2021-12-27 | 15.85 | $48.46 | 267100 |
| 2021-12-23 | 16.11 | $48.82 | 522200 |
| 2021-12-22 | 16.56 | $48.36 | 451936 |
| 2021-12-21 | 16.71 | $47.94 | 630900 |
| 2021-12-20 | 16.87 | $48.06 | 688700 |
| 2021-12-17 | 16.72 | $47.91 | 1.6M |
| 2021-12-16 | 16.60 | $48.48 | 947943 |
| 2021-12-15 | 16.23 | $48.45 | 475500 |
| 2021-12-14 | 15.49 | $48.19 | 668200 |
| 2021-12-13 | 14.72 | $48.29 | 1.1M |
| 2021-12-10 | 13.85 | $48.21 | 998916 |
| 2021-12-09 | 12.98 | $49.19 | 1.2M |
| 2021-12-08 | 12.40 | $50.97 | 339533 |
| 2021-12-07 | 12.67 | $51.01 | 482100 |
| 2021-12-06 | 12.83 | $50.69 | 734500 |
| 2021-12-03 | 13.00 | $50.39 | 728034 |
| 2021-12-02 | 12.55 | $49.42 | 1.4M |
| 2021-12-01 | 12.08 | $50.85 | 468800 |
| 2021-11-30 | 12.63 | $50.62 | 430800 |
| 2021-11-29 | 12.95 | $52.28 | 375900 |
| 2021-11-26 | 13.27 | $51.67 | 230749 |
| 2021-11-24 | 13.73 | $52.21 | 493648 |
| 2021-11-23 | 13.83 | $52.01 | 313800 |
| 2021-11-22 | 14.01 | $51.68 | 379200 |
| 2021-11-19 | 14.29 | $51.15 | 503712 |
| 2021-11-18 | 14.64 | $51.05 | 370500 |
| 2021-11-17 | 15.32 | $51.33 | 465268 |
| 2021-11-16 | 16.09 | $50.94 | 406500 |
| 2021-11-15 | 16.89 | $51.03 | 239247 |
| 2021-11-12 | 17.64 | $50.43 | 221700 |
| 2021-11-11 | 18.25 | $50.51 | 300034 |
| 2021-11-10 | 18.90 | $50.84 | 509200 |
| 2021-11-09 | 19.66 | $50.27 | 294102 |
| 2021-11-08 | 20.28 | $50.21 | 336722 |
| 2021-11-05 | 20.93 | $51.45 | 478148 |
| 2021-11-04 | 22.03 | $51.16 | 513220 |
| 2021-11-03 | 23.19 | $51.60 | 731300 |
| 2021-11-02 | 23.96 | $52.62 | 485700 |
| 2021-11-01 | 24.47 | $52.58 | 482505 |
| 2021-10-29 | 24.70 | $52.70 | 375714 |
| 2021-10-28 | 24.85 | $53.30 | 438312 |
| 2021-10-27 | 25.00 | $52.54 | 688748 |
| 2021-10-26 | 25.19 | $52.38 | 593300 |
| 2021-10-25 | 25.09 | $52.11 | 306248 |
| 2021-10-22 | 25.28 | $52.39 | 386000 |
| 2021-10-21 | 25.43 | $52.14 | 383631 |
| 2021-10-20 | 25.53 | $52.81 | 465800 |
| 2021-10-19 | 25.64 | $51.56 | 496321 |
| 2021-10-18 | 26.19 | $50.51 | 728000 |
| 2021-10-15 | 27.07 | $51.02 | 4.1M |
| 2021-10-14 | 27.63 | $53.02 | 910820 |
| 2021-10-13 | 27.22 | $52.46 | 953700 |
| 2021-10-12 | 26.96 | $52.14 | 1.4M |
| 2021-10-11 | 26.69 | $52.00 | 2.2M |
| 2021-10-08 | 26.41 | $50.82 | 666800 |
| 2021-10-07 | 27.20 | $50.70 | 845242 |
| 2021-10-06 | 28.00 | $50.56 | 438000 |
| 2021-10-05 | 29.09 | $49.48 | 354400 |
| 2021-10-04 | 30.60 | $49.55 | 339707 |
| 2021-10-01 | 32.20 | $48.74 | 468815 |
| 2021-09-30 | 33.54 | $48.60 | 328200 |
| 2021-09-29 | 35.03 | $49.37 | 341413 |
| 2021-09-28 | 36.46 | $48.62 | 552730 |
| 2021-09-27 | 37.97 | $49.86 | 501930 |
| 2021-09-24 | 39.77 | $50.70 | 489428 |
| 2021-09-23 | 41.23 | $50.89 | 515800 |
| 2021-09-22 | 42.69 | $50.82 | 581214 |
| 2021-09-21 | 44.41 | $50.17 | 359802 |
| 2021-09-20 | 46.48 | $50.12 | 382436 |
| 2021-09-17 | 48.66 | $50.42 | 1.2M |
| 2021-09-16 | 50.56 | $51.10 | 409000 |
| 2021-09-15 | 52.24 | $51.71 | 351613 |
| 2021-09-14 | 53.64 | $51.86 | 413233 |
| 2021-09-13 | 55.03 | $52.08 | 474900 |
| 2021-09-10 | 56.32 | $52.25 | 434532 |
| 2021-09-09 | 57.58 | $53.44 | 419349 |
| 2021-09-08 | 58.21 | $53.96 | 723321 |
| 2021-09-07 | 58.88 | $53.22 | 584000 |
| 2021-09-03 | 59.49 | $54.68 | 402039 |
| 2021-09-02 | 59.36 | $55.30 | 367700 |
| 2021-09-01 | 58.99 | $55.32 | 455911 |
| 2021-08-31 | 58.61 | $54.65 | 398500 |
| 2021-08-30 | 58.29 | $54.75 | 219029 |
| 2021-08-27 | 57.97 | $54.34 | 246000 |
| 2021-08-26 | 57.68 | $54.05 | 329738 |
| 2021-08-25 | 57.40 | $53.89 | 332200 |
| 2021-08-24 | 57.12 | $53.82 | 415148 |
| 2021-08-23 | 56.72 | $53.71 | 347000 |
| 2021-08-20 | 56.30 | $54.89 | 366700 |
| 2021-08-19 | 55.63 | $54.60 | 308100 |
| 2021-08-18 | 54.69 | $54.74 | 283100 |
| 2021-08-17 | 53.71 | $54.95 | 242221 |
| 2021-08-16 | 52.68 | $54.72 | 255000 |
| 2021-08-13 | 51.60 | $54.44 | 176434 |
| 2021-08-12 | 50.50 | $54.03 | 339900 |
| 2021-08-11 | 49.34 | $53.94 | 270800 |
| 2021-08-10 | 48.13 | $53.75 | 242026 |
| 2021-08-09 | 46.88 | $53.56 | 373600 |
| 2021-08-06 | 45.58 | $52.99 | 264400 |
| 2021-08-05 | 44.22 | $52.98 | 331302 |
| 2021-08-04 | 42.81 | $52.60 | 321433 |
| 2021-08-03 | 41.35 | $52.81 | 384944 |
| 2021-08-02 | 39.73 | $52.50 | 405105 |
| 2021-07-30 | 38.03 | $52.14 | 387932 |
| 2021-07-29 | 36.25 | $52.55 | 261526 |
| 2021-07-28 | 34.37 | $52.50 | 358200 |
| 2021-07-27 | 32.40 | $52.86 | 405800 |
| 2021-07-26 | 30.33 | $51.85 | 370000 |
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