Is Apartment Income REIT Corp. (AIRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Apartment Income REIT Corp. (AIRC) research center and poll results.
NYSE : AIRC
Apartment Income REIT Corp. — Technical Indicators
$39.08 USD
-$0.01 (-0.03%)
- Volume
- 12.99M
- Average Volume
- 4.41M
- Market Capitalization
- $5.67B
- P/E Ratio
- 9.11
- Dividend Yield
- 4.61%
- Price Target
- $39.06
- Year High
- $39.10
- Year Low
- $28.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $0.53
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
38.87
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.66
Average
40.75
Maximum
54.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 38.87 | $39.08 | 13.0M |
| 2024-06-26 | 38.85 | $39.09 | 2.8M |
| 2024-06-25 | 38.83 | $39.05 | 2.0M |
| 2024-06-24 | 38.81 | $39.02 | 2.6M |
| 2024-06-21 | 38.79 | $38.99 | 4.1M |
| 2024-06-20 | 38.78 | $38.96 | 2.0M |
| 2024-06-18 | 38.77 | $38.95 | 2.5M |
| 2024-06-17 | 38.76 | $38.94 | 1.5M |
| 2024-06-14 | 38.74 | $38.92 | 2.2M |
| 2024-06-13 | 38.73 | $38.92 | 4.1M |
| 2024-06-12 | 38.72 | $38.83 | 3.9M |
| 2024-06-11 | 38.71 | $38.73 | 4.0M |
| 2024-06-10 | 38.71 | $38.77 | 1.9M |
| 2024-06-07 | 38.70 | $38.73 | 2.5M |
| 2024-06-06 | 38.69 | $38.73 | 3.2M |
| 2024-06-05 | 38.69 | $38.71 | 4.4M |
| 2024-06-04 | 38.68 | $38.75 | 3.4M |
| 2024-06-03 | 38.67 | $38.69 | 2.8M |
| 2024-05-31 | 38.67 | $38.75 | 3.5M |
| 2024-05-30 | 38.65 | $38.70 | 2.1M |
| 2024-05-29 | 38.64 | $38.71 | 2.5M |
| 2024-05-28 | 38.63 | $38.70 | 2.0M |
| 2024-05-24 | 38.61 | $38.71 | 2.3M |
| 2024-05-23 | 38.60 | $38.67 | 4.5M |
| 2024-05-22 | 38.59 | $38.65 | 6.1M |
| 2024-05-21 | 38.58 | $38.80 | 6.9M |
| 2024-05-20 | 38.56 | $38.70 | 2.4M |
| 2024-05-17 | 38.54 | $38.72 | 3.2M |
| 2024-05-16 | 38.52 | $38.66 | 2.8M |
| 2024-05-15 | 38.51 | $38.64 | 4.7M |
| 2024-05-14 | 38.50 | $38.69 | 3.9M |
| 2024-05-13 | 38.48 | $38.67 | 2.5M |
| 2024-05-10 | 38.46 | $38.60 | 1.1M |
| 2024-05-09 | 38.45 | $38.59 | 2.2M |
| 2024-05-08 | 38.44 | $38.60 | 2.5M |
| 2024-05-07 | 38.43 | $38.65 | 2.6M |
| 2024-05-06 | 38.42 | $38.59 | 5.2M |
| 2024-05-03 | 38.41 | $38.58 | 5.7M |
| 2024-05-02 | 38.05 | $38.46 | 3.8M |
| 2024-05-01 | 37.70 | $38.45 | 4.2M |
| 2024-04-30 | 37.34 | $38.38 | 3.7M |
| 2024-04-29 | 36.99 | $38.40 | 5.7M |
| 2024-04-26 | 36.66 | $38.41 | 3.2M |
| 2024-04-25 | 36.37 | $38.46 | 2.3M |
| 2024-04-24 | 36.04 | $38.47 | 2.5M |
| 2024-04-23 | 35.68 | $38.40 | 6.7M |
| 2024-04-22 | 35.34 | $38.40 | 2.8M |
| 2024-04-19 | 35.00 | $38.38 | 4.7M |
| 2024-04-18 | 34.69 | $38.40 | 3.7M |
| 2024-04-17 | 34.34 | $38.35 | 2.7M |
| 2024-04-16 | 33.97 | $38.30 | 8.6M |
| 2024-04-15 | 33.62 | $38.32 | 5.2M |
| 2024-04-12 | 33.28 | $38.36 | 8.6M |
| 2024-04-11 | 32.93 | $38.42 | 8.2M |
| 2024-04-10 | 32.60 | $38.38 | 10.1M |
| 2024-04-09 | 32.27 | $38.44 | 14.5M |
| 2024-04-08 | 31.96 | $38.38 | 26.1M |
| 2024-04-05 | 31.65 | $31.35 | 1.0M |
| 2024-04-04 | 31.66 | $31.47 | 663579 |
| 2024-04-03 | 31.66 | $31.38 | 835122 |
| 2024-04-02 | 31.64 | $31.40 | 967417 |
| 2024-04-01 | 31.63 | $31.78 | 895744 |
| 2024-03-28 | 31.58 | $32.47 | 992701 |
| 2024-03-27 | 31.47 | $31.93 | 1.1M |
| 2024-03-26 | 31.38 | $31.28 | 595750 |
| 2024-03-25 | 31.34 | $31.58 | 512563 |
| 2024-03-22 | 31.27 | $31.66 | 1.2M |
| 2024-03-21 | 31.24 | $32.13 | 1.3M |
| 2024-03-20 | 31.19 | $31.38 | 920474 |
| 2024-03-19 | 31.21 | $31.00 | 890912 |
| 2024-03-18 | 31.23 | $31.19 | 1.3M |
| 2024-03-15 | 31.26 | $31.69 | 2.4M |
| 2024-03-14 | 31.27 | $31.29 | 988992 |
| 2024-03-13 | 31.28 | $31.85 | 1.2M |
| 2024-03-12 | 31.26 | $31.82 | 1.4M |
| 2024-03-11 | 31.25 | $32.13 | 1.5M |
| 2024-03-08 | 31.21 | $32.15 | 1.1M |
| 2024-03-07 | 31.22 | $31.67 | 1.2M |
| 2024-03-06 | 31.25 | $31.42 | 1.4M |
| 2024-03-05 | 31.31 | $31.06 | 901304 |
| 2024-03-04 | 31.36 | $31.06 | 995917 |
| 2024-03-01 | 31.45 | $30.82 | 1.1M |
| 2024-02-29 | 31.56 | $30.32 | 1.9M |
| 2024-02-28 | 31.68 | $30.12 | 1.8M |
| 2024-02-27 | 31.82 | $30.39 | 756037 |
| 2024-02-26 | 31.95 | $30.21 | 612823 |
| 2024-02-23 | 32.10 | $31.02 | 811861 |
| 2024-02-22 | 32.21 | $31.20 | 1.3M |
| 2024-02-21 | 32.32 | $31.70 | 2.1M |
| 2024-02-20 | 32.43 | $31.54 | 861502 |
| 2024-02-16 | 32.58 | $31.68 | 895206 |
| 2024-02-15 | 32.72 | $31.96 | 937554 |
| 2024-02-14 | 32.80 | $31.47 | 1.1M |
| 2024-02-13 | 32.96 | $31.46 | 1.3M |
| 2024-02-12 | 33.17 | $31.61 | 1.3M |
| 2024-02-09 | 33.38 | $31.38 | 2.0M |
| 2024-02-08 | 33.59 | $32.26 | 1.2M |
| 2024-02-07 | 33.74 | $32.29 | 1.4M |
| 2024-02-06 | 33.87 | $32.55 | 1.1M |
| 2024-02-05 | 34.00 | $32.16 | 1.2M |
| 2024-02-02 | 34.11 | $32.80 | 971485 |
| 2024-02-01 | 34.19 | $33.03 | 2.7M |
| 2024-01-31 | 34.24 | $32.69 | 1.3M |
| 2024-01-30 | 34.35 | $32.92 | 689542 |
| 2024-01-29 | 34.44 | $33.16 | 1.1M |
| 2024-01-26 | 34.54 | $33.08 | 1.1M |
| 2024-01-25 | 34.62 | $33.22 | 1.3M |
| 2024-01-24 | 34.68 | $33.44 | 777892 |
| 2024-01-23 | 34.70 | $33.89 | 864896 |
| 2024-01-22 | 34.67 | $34.50 | 728384 |
| 2024-01-19 | 34.60 | $34.45 | 1.5M |
| 2024-01-18 | 34.55 | $33.72 | 1.7M |
| 2024-01-17 | 34.55 | $34.61 | 969355 |
| 2024-01-16 | 34.53 | $35.62 | 1.0M |
| 2024-01-12 | 34.49 | $35.85 | 881964 |
| 2024-01-11 | 34.39 | $35.50 | 1.9M |
| 2024-01-10 | 34.24 | $35.23 | 921242 |
| 2024-01-09 | 34.11 | $35.02 | 1.2M |
| 2024-01-08 | 34.00 | $35.01 | 976309 |
| 2024-01-05 | 33.87 | $34.46 | 2.1M |
| 2024-01-04 | 33.76 | $34.43 | 1.6M |
| 2024-01-03 | 33.65 | $34.04 | 1.0M |
| 2024-01-02 | 33.58 | $34.92 | 753742 |
| 2023-12-29 | 33.44 | $34.73 | 1.2M |
| 2023-12-28 | 33.26 | $35.10 | 1.1M |
| 2023-12-27 | 33.05 | $34.68 | 1.5M |
| 2023-12-26 | 32.85 | $34.33 | 1.0M |
| 2023-12-22 | 32.66 | $33.86 | 1.2M |
| 2023-12-21 | 32.48 | $33.40 | 1.3M |
| 2023-12-20 | 32.32 | $32.94 | 1.5M |
| 2023-12-19 | 32.17 | $33.58 | 1.1M |
| 2023-12-18 | 31.99 | $33.77 | 1.7M |
| 2023-12-15 | 31.81 | $34.07 | 3.5M |
| 2023-12-14 | 31.60 | $34.85 | 2.7M |
| 2023-12-13 | 31.38 | $33.85 | 1.4M |
| 2023-12-12 | 31.22 | $32.61 | 870412 |
| 2023-12-11 | 31.04 | $32.51 | 529838 |
| 2023-12-08 | 30.89 | $32.78 | 997528 |
| 2023-12-07 | 30.71 | $32.57 | 1.4M |
| 2023-12-06 | 30.56 | $32.27 | 1.0M |
| 2023-12-05 | 30.43 | $32.21 | 1.3M |
| 2023-12-04 | 30.31 | $32.49 | 1.2M |
| 2023-12-01 | 30.21 | $32.17 | 1.5M |
| 2023-11-30 | 30.08 | $31.12 | 1.8M |
| 2023-11-29 | 29.95 | $30.85 | 714600 |
| 2023-11-28 | 29.87 | $30.80 | 809900 |
| 2023-11-27 | 29.77 | $30.45 | 1.5M |
| 2023-11-24 | 29.68 | $30.39 | 266900 |
| 2023-11-22 | 29.66 | $30.15 | 696200 |
| 2023-11-21 | 29.67 | $29.86 | 1.6M |
| 2023-11-20 | 29.73 | $30.10 | 1.3M |
| 2023-11-17 | 29.75 | $30.01 | 2.5M |
| 2023-11-16 | 29.80 | $30.02 | 1.9M |
| 2023-11-15 | 29.87 | $30.32 | 1.9M |
| 2023-11-14 | 29.93 | $30.68 | 1.3M |
| 2023-11-13 | 29.99 | $28.95 | 1.2M |
| 2023-11-10 | 30.14 | $29.53 | 733100 |
| 2023-11-09 | 30.21 | $29.18 | 857000 |
| 2023-11-08 | 30.30 | $29.74 | 934600 |
| 2023-11-07 | 30.38 | $29.59 | 1.1M |
| 2023-11-06 | 30.45 | $29.86 | 1.3M |
| 2023-11-03 | 30.52 | $30.44 | 1.8M |
| 2023-11-02 | 30.53 | $29.53 | 1.3M |
| 2023-11-01 | 30.58 | $28.55 | 1.7M |
| 2023-10-31 | 30.66 | $29.21 | 1.1M |
| 2023-10-30 | 30.69 | $28.84 | 1.0M |
| 2023-10-27 | 30.76 | $28.72 | 1.1M |
| 2023-10-26 | 30.86 | $29.98 | 765200 |
| 2023-10-25 | 30.89 | $30.36 | 632100 |
| 2023-10-24 | 30.89 | $31.03 | 1.0M |
| 2023-10-23 | 30.87 | $30.38 | 825100 |
| 2023-10-20 | 30.90 | $31.06 | 1.3M |
| 2023-10-19 | 30.91 | $31.37 | 1.5M |
| 2023-10-18 | 30.92 | $31.52 | 803000 |
| 2023-10-17 | 30.97 | $32.02 | 935900 |
| 2023-10-16 | 30.99 | $31.79 | 865900 |
| 2023-10-13 | 31.01 | $31.12 | 815000 |
| 2023-10-12 | 31.09 | $30.96 | 622500 |
| 2023-10-11 | 31.18 | $31.33 | 526000 |
| 2023-10-10 | 31.23 | $30.99 | 489500 |
| 2023-10-09 | 31.31 | $31.18 | 513200 |
| 2023-10-06 | 31.38 | $30.70 | 684200 |
| 2023-10-05 | 31.46 | $30.45 | 546400 |
| 2023-10-04 | 31.58 | $30.22 | 537700 |
| 2023-10-03 | 31.72 | $29.84 | 632900 |
| 2023-10-02 | 31.89 | $30.14 | 1.1M |
| 2023-09-29 | 32.08 | $30.70 | 723800 |
| 2023-09-28 | 32.25 | $30.64 | 580300 |
| 2023-09-27 | 32.43 | $30.35 | 781900 |
| 2023-09-26 | 32.62 | $30.62 | 652500 |
| 2023-09-25 | 32.79 | $30.96 | 436200 |
| 2023-09-22 | 32.91 | $31.21 | 556100 |
| 2023-09-21 | 33.02 | $31.68 | 415800 |
| 2023-09-20 | 33.11 | $32.53 | 886900 |
| 2023-09-19 | 33.12 | $32.33 | 415600 |
| 2023-09-18 | 33.14 | $32.25 | 891100 |
| 2023-09-15 | 33.18 | $32.70 | 2.0M |
| 2023-09-14 | 33.21 | $32.79 | 733000 |
| 2023-09-13 | 33.23 | $32.30 | 584300 |
| 2023-09-12 | 33.31 | $32.68 | 710100 |
| 2023-09-11 | 33.39 | $32.47 | 542400 |
| 2023-09-08 | 33.50 | $32.43 | 554200 |
| 2023-09-07 | 33.61 | $32.70 | 1.6M |
| 2023-09-06 | 33.69 | $33.02 | 546600 |
| 2023-09-05 | 33.76 | $33.31 | 719400 |
| 2023-09-01 | 33.85 | $33.94 | 755700 |
| 2023-08-31 | 33.87 | $34.06 | 547300 |
| 2023-08-30 | 33.88 | $34.26 | 532200 |
| 2023-08-29 | 33.90 | $34.17 | 666000 |
| 2023-08-28 | 33.91 | $33.94 | 813200 |
| 2023-08-25 | 33.94 | $33.49 | 742000 |
| 2023-08-24 | 33.97 | $33.31 | 631700 |
| 2023-08-23 | 34.02 | $33.44 | 717000 |
| 2023-08-22 | 34.11 | $32.78 | 1.1M |
| 2023-08-21 | 34.23 | $32.78 | 810600 |
| 2023-08-18 | 34.40 | $33.09 | 685400 |
| 2023-08-17 | 34.57 | $33.22 | 704900 |
| 2023-08-16 | 34.73 | $33.28 | 1.4M |
| 2023-08-15 | 34.86 | $33.76 | 580000 |
| 2023-08-14 | 34.95 | $34.29 | 1.3M |
| 2023-08-11 | 35.03 | $34.76 | 1.3M |
| 2023-08-10 | 35.11 | $34.52 | 948200 |
| 2023-08-09 | 35.21 | $34.41 | 1.2M |
| 2023-08-08 | 35.31 | $34.47 | 885600 |
| 2023-08-07 | 35.40 | $34.97 | 1.3M |
| 2023-08-04 | 35.44 | $34.33 | 646700 |
| 2023-08-03 | 35.53 | $34.37 | 1.1M |
| 2023-08-02 | 35.62 | $34.55 | 1.3M |
| 2023-08-01 | 35.71 | $34.40 | 1.8M |
| 2023-07-31 | 35.82 | $34.54 | 1.7M |
| 2023-07-28 | 35.90 | $34.03 | 1.4M |
| 2023-07-27 | 35.99 | $34.40 | 1.9M |
| 2023-07-26 | 36.02 | $35.19 | 1.2M |
| 2023-07-25 | 36.01 | $35.26 | 1.1M |
| 2023-07-24 | 35.97 | $36.25 | 960600 |
| 2023-07-21 | 35.84 | $36.48 | 1.4M |
| 2023-07-20 | 35.75 | $36.25 | 1.1M |
| 2023-07-19 | 35.72 | $36.04 | 1.2M |
| 2023-07-18 | 35.74 | $35.53 | 881500 |
| 2023-07-17 | 35.82 | $35.75 | 618700 |
| 2023-07-14 | 35.88 | $36.53 | 350000 |
| 2023-07-13 | 35.89 | $36.54 | 533900 |
| 2023-07-12 | 35.91 | $36.39 | 710900 |
| 2023-07-11 | 35.91 | $36.22 | 878700 |
| 2023-07-10 | 35.94 | $35.77 | 623200 |
| 2023-07-07 | 35.97 | $36.03 | 887400 |
| 2023-07-06 | 36.00 | $36.28 | 722000 |
| 2023-07-05 | 35.99 | $36.37 | 472100 |
| 2023-07-03 | 35.95 | $36.55 | 312900 |
| 2023-06-30 | 35.92 | $36.09 | 1.3M |
| 2023-06-29 | 35.86 | $35.80 | 959700 |
| 2023-06-28 | 35.80 | $35.09 | 986400 |
| 2023-06-27 | 35.77 | $35.05 | 900000 |
| 2023-06-26 | 35.75 | $34.41 | 843700 |
| 2023-06-23 | 35.76 | $33.64 | 1.9M |
| 2023-06-22 | 35.81 | $34.61 | 942400 |
| 2023-06-21 | 35.83 | $35.75 | 1.2M |
| 2023-06-20 | 35.82 | $36.38 | 831900 |
| 2023-06-16 | 35.76 | $37.18 | 2.1M |
| 2023-06-15 | 35.65 | $36.84 | 1.1M |
| 2023-06-14 | 35.57 | $36.90 | 1.2M |
| 2023-06-13 | 35.48 | $36.78 | 761600 |
| 2023-06-12 | 35.42 | $36.45 | 727800 |
| 2023-06-09 | 35.38 | $36.75 | 901500 |
| 2023-06-08 | 35.33 | $36.41 | 912800 |
| 2023-06-07 | 35.31 | $36.60 | 915700 |
| 2023-06-06 | 35.26 | $36.09 | 894200 |
| 2023-06-05 | 35.25 | $35.71 | 782600 |
| 2023-06-02 | 35.27 | $35.89 | 752200 |
| 2023-06-01 | 35.25 | $34.84 | 887400 |
| 2023-05-31 | 35.30 | $34.69 | 2.2M |
| 2023-05-30 | 35.34 | $34.43 | 1.6M |
| 2023-05-26 | 35.48 | $34.67 | 1.3M |
| 2023-05-25 | 35.59 | $34.53 | 864000 |
| 2023-05-24 | 35.67 | $34.61 | 578400 |
| 2023-05-23 | 35.69 | $35.18 | 629100 |
| 2023-05-22 | 35.69 | $35.40 | 683600 |
| 2023-05-19 | 35.69 | $35.17 | 1.0M |
| 2023-05-18 | 35.72 | $35.12 | 1.4M |
| 2023-05-17 | 35.75 | $35.25 | 776300 |
| 2023-05-16 | 35.80 | $34.97 | 653600 |
| 2023-05-15 | 35.84 | $35.60 | 458400 |
| 2023-05-12 | 35.87 | $35.67 | 428800 |
| 2023-05-11 | 35.84 | $35.81 | 402800 |
| 2023-05-10 | 35.82 | $35.90 | 519900 |
| 2023-05-09 | 35.79 | $35.68 | 534800 |
| 2023-05-08 | 35.79 | $35.97 | 505800 |
| 2023-05-05 | 35.77 | $36.03 | 665800 |
| 2023-05-04 | 35.75 | $35.57 | 566400 |
| 2023-05-03 | 35.73 | $35.66 | 1.2M |
| 2023-05-02 | 35.70 | $35.60 | 1.6M |
| 2023-05-01 | 35.70 | $37.16 | 1.0M |
| 2023-04-28 | 35.63 | $36.98 | 1.0M |
| 2023-04-27 | 35.52 | $36.14 | 988500 |
| 2023-04-26 | 35.42 | $34.97 | 570200 |
| 2023-04-25 | 35.35 | $35.21 | 1.3M |
| 2023-04-24 | 35.27 | $35.38 | 691200 |
| 2023-04-21 | 35.18 | $35.74 | 436800 |
| 2023-04-20 | 35.03 | $35.77 | 478000 |
| 2023-04-19 | 34.91 | $36.24 | 778300 |
| 2023-04-18 | 34.81 | $35.75 | 641600 |
| 2023-04-17 | 34.76 | $36.09 | 566300 |
| 2023-04-14 | 34.66 | $35.16 | 373700 |
| 2023-04-13 | 34.67 | $35.33 | 462800 |
| 2023-04-12 | 34.72 | $35.44 | 581900 |
| 2023-04-11 | 34.74 | $35.65 | 791500 |
| 2023-04-10 | 34.73 | $35.54 | 621200 |
| 2023-04-06 | 34.70 | $35.60 | 814300 |
| 2023-04-05 | 34.75 | $35.12 | 633900 |
| 2023-04-04 | 34.87 | $35.10 | 1.0M |
| 2023-04-03 | 34.98 | $35.58 | 925400 |
| 2023-03-31 | 35.11 | $35.81 | 1.2M |
| 2023-03-30 | 35.23 | $34.72 | 785400 |
| 2023-03-29 | 35.37 | $34.26 | 859700 |
| 2023-03-28 | 35.52 | $33.56 | 600900 |
| 2023-03-27 | 35.73 | $33.55 | 746100 |
| 2023-03-24 | 35.95 | $33.52 | 663400 |
| 2023-03-23 | 36.19 | $32.80 | 870100 |
| 2023-03-22 | 36.50 | $33.30 | 1.1M |
| 2023-03-21 | 36.76 | $34.41 | 689600 |
| 2023-03-20 | 36.99 | $34.65 | 691700 |
| 2023-03-17 | 37.23 | $34.08 | 2.3M |
| 2023-03-16 | 37.49 | $35.43 | 867300 |
| 2023-03-15 | 37.72 | $36.18 | 1.3M |
| 2023-03-14 | 37.92 | $35.95 | 1.3M |
| 2023-03-13 | 38.10 | $35.44 | 944600 |
| 2023-03-10 | 38.28 | $34.91 | 833000 |
| 2023-03-09 | 38.47 | $36.60 | 726500 |
| 2023-03-08 | 38.59 | $37.46 | 1.2M |
| 2023-03-07 | 38.64 | $37.29 | 486400 |
| 2023-03-06 | 38.70 | $38.24 | 698100 |
| 2023-03-03 | 38.73 | $38.32 | 549600 |
| 2023-03-02 | 38.80 | $37.43 | 405200 |
| 2023-03-01 | 38.85 | $37.23 | 816400 |
| 2023-02-28 | 38.90 | $37.80 | 2.0M |
| 2023-02-27 | 38.88 | $37.93 | 859600 |
| 2023-02-24 | 38.88 | $38.40 | 519900 |
| 2023-02-23 | 38.83 | $38.87 | 780100 |
| 2023-02-22 | 38.74 | $38.63 | 1.1M |
| 2023-02-21 | 38.66 | $38.90 | 826800 |
| 2023-02-17 | 38.53 | $39.43 | 1.1M |
| 2023-02-16 | 38.38 | $39.30 | 724700 |
| 2023-02-15 | 38.21 | $40.09 | 883800 |
| 2023-02-14 | 38.01 | $40.19 | 1.4M |
| 2023-02-13 | 37.83 | $39.52 | 1.1M |
| 2023-02-10 | 37.66 | $39.01 | 866300 |
| 2023-02-09 | 37.54 | $38.68 | 1.3M |
| 2023-02-08 | 37.41 | $38.98 | 427700 |
| 2023-02-07 | 37.21 | $38.64 | 1.0M |
| 2023-02-06 | 37.02 | $38.48 | 574400 |
| 2023-02-03 | 36.85 | $38.76 | 564200 |
| 2023-02-02 | 36.61 | $39.68 | 676200 |
| 2023-02-01 | 36.37 | $38.54 | 701200 |
| 2023-01-31 | 36.14 | $38.26 | 1.2M |
| 2023-01-30 | 35.94 | $37.23 | 312700 |
| 2023-01-27 | 35.80 | $38.05 | 400800 |
| 2023-01-26 | 35.58 | $37.45 | 523000 |
| 2023-01-25 | 35.42 | $37.01 | 451200 |
| 2023-01-24 | 35.29 | $37.01 | 380800 |
| 2023-01-23 | 35.15 | $36.37 | 329700 |
| 2023-01-20 | 35.05 | $36.25 | 565600 |
| 2023-01-19 | 34.96 | $35.96 | 552400 |
| 2023-01-18 | 34.89 | $36.07 | 450400 |
| 2023-01-17 | 34.85 | $36.56 | 858200 |
| 2023-01-13 | 34.82 | $36.20 | 750700 |
| 2023-01-12 | 34.85 | $36.55 | 553700 |
| 2023-01-11 | 34.88 | $36.16 | 589100 |
| 2023-01-10 | 34.91 | $34.90 | 452700 |
| 2023-01-09 | 35.01 | $34.89 | 1.3M |
| 2023-01-06 | 35.12 | $35.12 | 885800 |
| 2023-01-05 | 35.18 | $33.93 | 1.1M |
| 2023-01-04 | 35.28 | $34.85 | 1.0M |
| 2023-01-03 | 35.38 | $34.01 | 1.4M |
| 2022-12-30 | 35.56 | $34.31 | 1.7M |
| 2022-12-29 | 35.74 | $34.38 | 1.1M |
| 2022-12-28 | 35.92 | $33.67 | 1.0M |
| 2022-12-27 | 36.10 | $34.26 | 824300 |
| 2022-12-23 | 36.22 | $34.37 | 664600 |
| 2022-12-22 | 36.36 | $34.18 | 982800 |
| 2022-12-21 | 36.48 | $34.38 | 832100 |
| 2022-12-20 | 36.61 | $34.41 | 801300 |
| 2022-12-19 | 36.71 | $34.60 | 994200 |
| 2022-12-16 | 36.79 | $35.24 | 5.1M |
| 2022-12-15 | 36.82 | $36.07 | 1.8M |
| 2022-12-14 | 36.83 | $36.63 | 2.2M |
| 2022-12-13 | 36.84 | $37.26 | 1.6M |
| 2022-12-12 | 36.81 | $36.79 | 1.2M |
| 2022-12-09 | 36.86 | $36.91 | 647300 |
| 2022-12-08 | 36.92 | $37.02 | 874200 |
| 2022-12-07 | 36.86 | $36.23 | 682500 |
| 2022-12-06 | 36.87 | $36.02 | 1.0M |
| 2022-12-05 | 36.89 | $36.83 | 660300 |
| 2022-12-02 | 36.90 | $37.67 | 422400 |
| 2022-12-01 | 36.87 | $37.85 | 560300 |
| 2022-11-30 | 36.86 | $38.05 | 1.1M |
| 2022-11-29 | 36.88 | $37.15 | 705600 |
| 2022-11-28 | 36.94 | $36.66 | 625700 |
| 2022-11-25 | 37.01 | $37.25 | 267200 |
| 2022-11-23 | 37.02 | $36.63 | 285400 |
| 2022-11-22 | 37.06 | $36.83 | 925400 |
| 2022-11-21 | 37.13 | $36.55 | 619100 |
| 2022-11-18 | 37.16 | $36.19 | 636600 |
| 2022-11-17 | 37.20 | $35.73 | 730000 |
| 2022-11-16 | 37.25 | $36.30 | 1.1M |
| 2022-11-15 | 37.28 | $36.92 | 1.0M |
| 2022-11-14 | 37.31 | $36.69 | 628300 |
| 2022-11-11 | 37.35 | $37.64 | 835100 |
| 2022-11-10 | 37.29 | $38.23 | 899800 |
| 2022-11-09 | 37.24 | $35.85 | 687200 |
| 2022-11-08 | 37.26 | $36.27 | 593700 |
| 2022-11-07 | 37.27 | $36.56 | 875400 |
| 2022-11-04 | 37.24 | $37.00 | 1.3M |
| 2022-11-03 | 37.19 | $37.10 | 721300 |
| 2022-11-02 | 37.19 | $37.52 | 830700 |
| 2022-11-01 | 37.22 | $38.47 | 563400 |
| 2022-10-31 | 37.26 | $38.43 | 991700 |
| 2022-10-28 | 37.29 | $38.08 | 834800 |
| 2022-10-27 | 37.32 | $37.39 | 1.0M |
| 2022-10-26 | 37.35 | $37.52 | 961900 |
| 2022-10-25 | 37.41 | $38.15 | 982400 |
| 2022-10-24 | 37.40 | $37.06 | 770300 |
| 2022-10-21 | 37.47 | $37.06 | 1.0M |
| 2022-10-20 | 37.59 | $36.76 | 656600 |
| 2022-10-19 | 37.74 | $36.83 | 703200 |
| 2022-10-18 | 37.88 | $37.66 | 1.2M |
| 2022-10-17 | 37.99 | $37.50 | 925300 |
| 2022-10-14 | 38.15 | $36.27 | 905800 |
| 2022-10-13 | 38.40 | $37.22 | 628300 |
| 2022-10-12 | 38.59 | $36.36 | 890200 |
| 2022-10-11 | 38.85 | $36.47 | 2.7M |
| 2022-10-10 | 39.12 | $35.85 | 803300 |
| 2022-10-07 | 39.50 | $36.01 | 1.0M |
| 2022-10-06 | 39.84 | $37.12 | 691300 |
| 2022-10-05 | 40.11 | $38.15 | 688700 |
| 2022-10-04 | 40.31 | $39.36 | 870400 |
| 2022-10-03 | 40.43 | $39.05 | 953200 |
| 2022-09-30 | 40.53 | $38.62 | 1.2M |
| 2022-09-29 | 40.68 | $37.99 | 1.0M |
| 2022-09-28 | 40.82 | $38.70 | 1.1M |
| 2022-09-27 | 40.94 | $37.91 | 991500 |
| 2022-09-26 | 41.14 | $38.41 | 1.1M |
| 2022-09-23 | 41.35 | $39.64 | 1.2M |
| 2022-09-22 | 41.54 | $39.62 | 939400 |
| 2022-09-21 | 41.73 | $39.70 | 976100 |
| 2022-09-20 | 41.88 | $39.85 | 1.3M |
| 2022-09-19 | 42.06 | $40.78 | 824400 |
| 2022-09-16 | 42.23 | $41.21 | 2.7M |
| 2022-09-15 | 42.41 | $40.95 | 653100 |
| 2022-09-14 | 42.66 | $41.58 | 918900 |
| 2022-09-13 | 42.89 | $41.99 | 493500 |
| 2022-09-12 | 43.07 | $43.27 | 492500 |
| 2022-09-09 | 43.20 | $42.96 | 435600 |
| 2022-09-08 | 43.32 | $42.51 | 675600 |
| 2022-09-07 | 43.46 | $42.11 | 452800 |
| 2022-09-06 | 43.58 | $41.77 | 732800 |
| 2022-09-02 | 43.69 | $41.10 | 1.2M |
| 2022-09-01 | 43.82 | $41.54 | 930100 |
| 2022-08-31 | 43.93 | $40.85 | 674600 |
| 2022-08-30 | 44.07 | $41.08 | 413800 |
| 2022-08-29 | 44.20 | $41.91 | 478000 |
| 2022-08-26 | 44.32 | $42.53 | 416500 |
| 2022-08-25 | 44.46 | $43.54 | 303800 |
| 2022-08-24 | 44.54 | $43.27 | 411300 |
| 2022-08-23 | 44.55 | $42.77 | 719200 |
| 2022-08-22 | 44.57 | $43.40 | 659900 |
| 2022-08-19 | 44.55 | $44.32 | 670600 |
| 2022-08-18 | 44.49 | $44.78 | 730600 |
| 2022-08-17 | 44.40 | $45.94 | 538000 |
| 2022-08-16 | 44.24 | $46.13 | 636400 |
| 2022-08-15 | 44.07 | $45.67 | 766300 |
| 2022-08-12 | 43.88 | $45.81 | 546300 |
| 2022-08-11 | 43.67 | $45.42 | 1.4M |
| 2022-08-10 | 43.46 | $45.34 | 284600 |
| 2022-08-09 | 43.27 | $44.51 | 506700 |
| 2022-08-08 | 43.11 | $43.87 | 382300 |
| 2022-08-05 | 42.97 | $43.81 | 327600 |
| 2022-08-04 | 42.85 | $43.70 | 398100 |
| 2022-08-03 | 42.76 | $43.59 | 810800 |
| 2022-08-02 | 42.68 | $43.66 | 475900 |
| 2022-08-01 | 42.59 | $44.31 | 594400 |
| 2022-07-29 | 42.48 | $45.34 | 773000 |
| 2022-07-28 | 42.29 | $45.18 | 624400 |
| 2022-07-27 | 42.11 | $43.50 | 282600 |
| 2022-07-26 | 42.01 | $43.02 | 440700 |
| 2022-07-25 | 41.96 | $43.14 | 396800 |
| 2022-07-22 | 41.87 | $43.02 | 617900 |
| 2022-07-21 | 41.79 | $43.11 | 429700 |
| 2022-07-20 | 41.67 | $42.63 | 512400 |
| 2022-07-19 | 41.56 | $42.81 | 433300 |
| 2022-07-18 | 41.43 | $41.79 | 485200 |
| 2022-07-15 | 41.31 | $41.68 | 603600 |
| 2022-07-14 | 41.23 | $41.24 | 517900 |
| 2022-07-13 | 41.14 | $41.44 | 537400 |
| 2022-07-12 | 41.05 | $41.29 | 781200 |
| 2022-07-11 | 41.05 | $41.16 | 310100 |
| 2022-07-08 | 41.08 | $41.34 | 358500 |
| 2022-07-07 | 41.15 | $41.87 | 409200 |
| 2022-07-06 | 41.24 | $42.08 | 515200 |
| 2022-07-05 | 41.29 | $41.75 | 471800 |
| 2022-07-01 | 41.40 | $42.15 | 376100 |
| 2022-06-30 | 41.52 | $41.60 | 473000 |
| 2022-06-29 | 41.67 | $41.56 | 690800 |
| 2022-06-28 | 41.84 | $41.58 | 571800 |
| 2022-06-27 | 42.04 | $41.97 | 494400 |
| 2022-06-24 | 42.16 | $41.36 | 1.6M |
| 2022-06-23 | 42.32 | $41.31 | 947900 |
| 2022-06-22 | 42.45 | $40.79 | 1.7M |
| 2022-06-21 | 42.61 | $40.40 | 761900 |
| 2022-06-17 | 42.75 | $40.22 | 1.6M |
| 2022-06-16 | 42.88 | $39.49 | 884000 |
| 2022-06-15 | 43.09 | $40.03 | 936900 |
| 2022-06-14 | 43.32 | $39.44 | 679500 |
| 2022-06-13 | 43.54 | $39.58 | 878200 |
| 2022-06-10 | 43.77 | $41.39 | 1.2M |
| 2022-06-09 | 43.88 | $41.77 | 711700 |
| 2022-06-08 | 43.98 | $42.58 | 626500 |
| 2022-06-07 | 43.97 | $43.66 | 982000 |
| 2022-06-06 | 43.94 | $43.12 | 768900 |
| 2022-06-03 | 44.04 | $43.93 | 540000 |
| 2022-06-02 | 44.15 | $44.69 | 1.1M |
| 2022-06-01 | 44.30 | $44.59 | 1.1M |
| 2022-05-31 | 44.49 | $44.86 | 1.8M |
| 2022-05-27 | 44.65 | $45.54 | 684600 |
| 2022-05-26 | 44.83 | $44.54 | 799700 |
| 2022-05-25 | 45.19 | $44.39 | 836900 |
| 2022-05-24 | 45.53 | $43.91 | 2.1M |
| 2022-05-23 | 45.98 | $44.00 | 793900 |
| 2022-05-20 | 46.48 | $43.17 | 818200 |
| 2022-05-19 | 47.02 | $42.85 | 897000 |
| 2022-05-18 | 47.63 | $43.72 | 1.3M |
| 2022-05-17 | 48.19 | $44.72 | 994400 |
| 2022-05-16 | 48.60 | $43.87 | 400300 |
| 2022-05-13 | 48.99 | $44.15 | 500700 |
| 2022-05-12 | 49.41 | $43.61 | 1.1M |
| 2022-05-11 | 49.87 | $43.69 | 1.1M |
| 2022-05-10 | 50.30 | $42.41 | 2.0M |
| 2022-05-09 | 50.81 | $43.11 | 954000 |
| 2022-05-06 | 51.33 | $44.95 | 1.3M |
| 2022-05-05 | 51.81 | $46.13 | 1.3M |
| 2022-05-04 | 52.20 | $47.79 | 1.4M |
| 2022-05-03 | 52.47 | $48.39 | 2.0M |
| 2022-05-02 | 52.75 | $48.03 | 1.3M |
| 2022-04-29 | 53.09 | $49.17 | 1.2M |
| 2022-04-28 | 53.30 | $51.83 | 1.1M |
| 2022-04-27 | 53.42 | $51.17 | 862300 |
| 2022-04-26 | 53.61 | $52.90 | 532100 |
| 2022-04-25 | 53.64 | $53.87 | 425000 |
| 2022-04-22 | 53.59 | $54.11 | 1.2M |
| 2022-04-21 | 53.51 | $55.04 | 601900 |
| 2022-04-20 | 53.35 | $54.84 | 777500 |
| 2022-04-19 | 53.22 | $52.89 | 985400 |
| 2022-04-18 | 53.21 | $51.76 | 533300 |
| 2022-04-14 | 53.28 | $52.41 | 599900 |
| 2022-04-13 | 53.32 | $52.84 | 422800 |
| 2022-04-12 | 53.32 | $52.32 | 628700 |
| 2022-04-11 | 53.30 | $52.58 | 532400 |
| 2022-04-08 | 53.28 | $53.65 | 1.2M |
| 2022-04-07 | 53.23 | $54.42 | 1.2M |
| 2022-04-06 | 53.16 | $53.96 | 584700 |
| 2022-04-05 | 53.09 | $53.21 | 906500 |
| 2022-04-04 | 53.02 | $54.04 | 445700 |
| 2022-04-01 | 52.92 | $54.73 | 624600 |
| 2022-03-31 | 52.84 | $53.46 | 700300 |
| 2022-03-30 | 52.80 | $54.21 | 638000 |
| 2022-03-29 | 52.69 | $55.01 | 903400 |
| 2022-03-28 | 52.49 | $53.40 | 717300 |
| 2022-03-25 | 52.40 | $53.00 | 906500 |
| 2022-03-24 | 52.37 | $52.40 | 382300 |
| 2022-03-23 | 52.31 | $51.88 | 567900 |
| 2022-03-22 | 52.26 | $52.28 | 1.4M |
| 2022-03-21 | 52.22 | $52.60 | 1.3M |
| 2022-03-18 | 52.14 | $53.17 | 2.4M |
| 2022-03-17 | 52.07 | $53.30 | 1.3M |
| 2022-03-16 | 52.03 | $52.71 | 1.4M |
| 2022-03-15 | 52.03 | $52.04 | 899800 |
| 2022-03-14 | 52.03 | $52.14 | 552300 |
| 2022-03-11 | 52.02 | $52.54 | 494200 |
| 2022-03-10 | 52.01 | $53.02 | 530500 |
| 2022-03-09 | 52.04 | $52.75 | 563200 |
| 2022-03-08 | 52.00 | $51.62 | 701800 |
| 2022-03-07 | 52.04 | $52.21 | 1.0M |
| 2022-03-04 | 52.06 | $53.09 | 851500 |
| 2022-03-03 | 52.08 | $52.57 | 360900 |
| 2022-03-02 | 52.13 | $52.06 | 648100 |
| 2022-03-01 | 52.15 | $50.93 | 1.0M |
| 2022-02-28 | 52.25 | $51.61 | 798600 |
| 2022-02-25 | 52.28 | $52.40 | 535600 |
| 2022-02-24 | 52.22 | $51.25 | 673900 |
| 2022-02-23 | 52.24 | $50.98 | 585700 |
| 2022-02-22 | 52.27 | $51.45 | 777700 |
| 2022-02-18 | 52.28 | $51.05 | 949200 |
| 2022-02-17 | 52.32 | $51.70 | 589100 |
| 2022-02-16 | 52.34 | $52.55 | 538100 |
| 2022-02-15 | 52.39 | $52.60 | 946500 |
| 2022-02-14 | 52.47 | $52.03 | 1.0M |
| 2022-02-11 | 52.59 | $51.92 | 1.3M |
| 2022-02-10 | 52.76 | $52.37 | 1.2M |
| 2022-02-09 | 52.87 | $53.58 | 684600 |
| 2022-02-08 | 52.89 | $51.99 | 879700 |
| 2022-02-07 | 52.97 | $52.36 | 817800 |
| 2022-02-04 | 53.02 | $52.78 | 956500 |
| 2022-02-03 | 53.05 | $53.39 | 787800 |
| 2022-02-02 | 53.04 | $53.60 | 572800 |
| 2022-02-01 | 53.12 | $52.54 | 596600 |
| 2022-01-31 | 53.22 | $52.82 | 795400 |
| 2022-01-28 | 53.32 | $52.31 | 1.6M |
| 2022-01-27 | 53.41 | $51.17 | 540600 |
| 2022-01-26 | 53.60 | $51.58 | 852100 |
| 2022-01-25 | 53.72 | $51.54 | 516600 |
| 2022-01-24 | 53.83 | $51.70 | 591700 |
| 2022-01-21 | 53.91 | $51.78 | 399900 |
| 2022-01-20 | 54.01 | $52.09 | 617100 |
| 2022-01-19 | 54.04 | $53.60 | 799200 |
| 2022-01-18 | 53.96 | $54.18 | 614800 |
| 2022-01-14 | 53.88 | $54.50 | 653900 |
| 2022-01-13 | 53.81 | $55.22 | 580100 |
| 2022-01-12 | 53.76 | $54.58 | 865700 |
| 2022-01-11 | 53.67 | $53.99 | 551400 |
| 2022-01-10 | 53.68 | $53.67 | 1.0M |
| 2022-01-07 | 53.61 | $53.28 | 844300 |
| 2022-01-06 | 53.54 | $53.41 | 1.0M |
| 2022-01-05 | 53.52 | $53.32 | 457000 |
| 2022-01-04 | 53.50 | $55.13 | 337100 |
| 2022-01-03 | 53.37 | $54.61 | 486200 |
| 2021-12-31 | 53.23 | $54.67 | 591600 |
| 2021-12-30 | 53.08 | $54.26 | 1.1M |
| 2021-12-29 | 52.82 | $54.84 | 532100 |
| 2021-12-28 | 52.61 | $53.99 | 399300 |
| 2021-12-27 | 52.51 | $53.84 | 374700 |
| 2021-12-23 | 52.38 | $53.24 | 462000 |
| 2021-12-22 | 52.37 | $53.75 | 494300 |
| 2021-12-21 | 52.31 | $52.78 | 703300 |
| 2021-12-20 | 52.27 | $51.93 | 942200 |
| 2021-12-17 | 52.29 | $52.62 | 2.9M |
| 2021-12-16 | 52.33 | $52.98 | 669400 |
| 2021-12-15 | 52.37 | $54.22 | 474200 |
| 2021-12-14 | 52.33 | $52.85 | 806300 |
| 2021-12-13 | 52.41 | $54.28 | 753700 |
| 2021-12-10 | 52.38 | $52.28 | 549800 |
| 2021-12-09 | 52.42 | $51.82 | 560300 |
| 2021-12-08 | 52.47 | $52.97 | 581800 |
| 2021-12-07 | 52.49 | $52.90 | 494500 |
| 2021-12-06 | 52.50 | $52.53 | 470400 |
| 2021-12-03 | 52.56 | $51.88 | 732000 |
| 2021-12-02 | 52.59 | $51.66 | 618600 |
| 2021-12-01 | 52.66 | $48.99 | 757100 |
| 2021-11-30 | 52.85 | $50.76 | 750800 |
| 2021-11-29 | 52.97 | $51.87 | 425600 |
| 2021-11-26 | 53.06 | $51.23 | 295100 |
| 2021-11-24 | 53.12 | $53.15 | 423100 |
| 2021-11-23 | 53.04 | $52.57 | 611700 |
| 2021-11-22 | 53.00 | $51.86 | 760100 |
| 2021-11-19 | 52.98 | $52.34 | 508900 |
| 2021-11-18 | 52.94 | $53.52 | 612800 |
| 2021-11-17 | 52.80 | $53.69 | 626900 |
| 2021-11-16 | 52.66 | $53.50 | 472200 |
| 2021-11-15 | 52.51 | $54.30 | 378800 |
| 2021-11-12 | 52.35 | $53.78 | 597700 |
| 2021-11-11 | 52.21 | $53.01 | 481100 |
| 2021-11-10 | 52.14 | $52.88 | 353100 |
| 2021-11-09 | 52.03 | $53.34 | 135900 |
| 2021-11-08 | 51.90 | $53.13 | 365500 |
| 2021-11-05 | 51.74 | $53.73 | 464100 |
| 2021-11-04 | 51.57 | $52.45 | 547000 |
| 2021-11-03 | 51.48 | $53.12 | 278800 |
| 2021-11-02 | 51.33 | $52.76 | 324200 |
| 2021-11-01 | 51.17 | $53.23 | 823600 |
| 2021-10-29 | 51.00 | $53.61 | 1.6M |
| 2021-10-28 | 50.81 | $52.39 | 532300 |
| 2021-10-27 | 50.63 | $51.67 | 428700 |
| 2021-10-26 | 50.52 | $51.63 | 302600 |
| 2021-10-25 | 50.37 | $51.50 | 391700 |
| 2021-10-22 | 50.25 | $51.47 | 425700 |
| 2021-10-21 | 50.17 | $50.78 | 468600 |
| 2021-10-20 | 50.13 | $51.00 | 315700 |
| 2021-10-19 | 50.08 | $50.39 | 236900 |
| 2021-10-18 | 50.02 | $51.13 | 330500 |
| 2021-10-15 | 49.95 | $51.07 | 396100 |
| 2021-10-14 | 49.87 | $51.52 | 387300 |
| 2021-10-13 | 49.79 | $50.66 | 366400 |
| 2021-10-12 | 49.76 | $50.77 | 228400 |
| 2021-10-11 | 49.74 | $49.96 | 343300 |
| 2021-10-08 | 49.79 | $50.31 | 312400 |
| 2021-10-07 | 49.80 | $50.62 | 326300 |
| 2021-10-06 | 49.81 | $50.14 | 310100 |
| 2021-10-05 | 49.90 | $49.61 | 482300 |
| 2021-10-04 | 49.99 | $49.84 | 406100 |
| 2021-10-01 | 50.11 | $49.69 | 382400 |
| 2021-09-30 | 50.23 | $48.81 | 885800 |
| 2021-09-29 | 50.36 | $49.43 | 512700 |
| 2021-09-28 | 50.43 | $48.73 | 432800 |
| 2021-09-27 | 50.57 | $49.07 | 459100 |
| 2021-09-24 | 50.65 | $49.87 | 480400 |
| 2021-09-23 | 50.69 | $50.06 | 482600 |
| 2021-09-22 | 50.67 | $49.83 | 494900 |
| 2021-09-21 | 50.66 | $49.33 | 440700 |
| 2021-09-20 | 50.70 | $49.67 | 548400 |
| 2021-09-17 | 50.72 | $49.54 | 1.8M |
| 2021-09-16 | 50.74 | $49.85 | 488200 |
| 2021-09-15 | 50.75 | $50.09 | 520500 |
| 2021-09-14 | 50.76 | $50.42 | 584800 |
| 2021-09-13 | 50.77 | $50.96 | 589900 |
| 2021-09-10 | 50.74 | $50.52 | 697700 |
| 2021-09-09 | 50.72 | $50.77 | 395800 |
| 2021-09-08 | 50.68 | $51.91 | 366600 |
| 2021-09-07 | 50.59 | $51.33 | 738200 |
| 2021-09-03 | 50.57 | $52.31 | 803000 |
| 2021-09-02 | 50.53 | $52.11 | 1.2M |
| 2021-09-01 | 50.54 | $51.49 | 678500 |
| 2021-08-31 | 50.55 | $50.82 | 1.4M |
| 2021-08-30 | 50.62 | $51.45 | 1.2M |
| 2021-08-27 | 50.65 | $50.63 | 507900 |
| 2021-08-26 | 50.75 | $50.65 | 634600 |
| 2021-08-25 | 50.81 | $49.81 | 319900 |
| 2021-08-24 | 50.90 | $49.58 | 378000 |
| 2021-08-23 | 51.00 | $50.10 | 406300 |
| 2021-08-20 | 51.08 | $49.99 | 370200 |
| 2021-08-19 | 51.18 | $50.04 | 340200 |
| 2021-08-18 | 51.26 | $50.03 | 643100 |
| 2021-08-17 | 51.33 | $50.25 | 430300 |
| 2021-08-16 | 51.39 | $50.67 | 418000 |
| 2021-08-13 | 51.36 | $50.41 | 219600 |
| 2021-08-12 | 51.41 | $49.95 | 379100 |
| 2021-08-11 | 51.48 | $50.03 | 418100 |
| 2021-08-10 | 51.51 | $50.22 | 829400 |
| 2021-08-09 | 51.48 | $50.78 | 944200 |
| 2021-08-06 | 51.46 | $51.67 | 457500 |
| 2021-08-05 | 51.37 | $52.17 | 388400 |
| 2021-08-04 | 51.23 | $51.80 | 468700 |
| 2021-08-03 | 51.11 | $52.14 | 561300 |
| 2021-08-02 | 50.99 | $52.02 | 366400 |
| 2021-07-30 | 50.82 | $52.64 | 844400 |
| 2021-07-29 | 50.58 | $51.97 | 258800 |
| 2021-07-28 | 50.36 | $51.45 | 391400 |
| 2021-07-27 | 50.18 | $51.62 | 490600 |
| 2021-07-26 | 50.02 | $51.76 | 718200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.87
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.88
Average
40.75
Maximum
53.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 38.87 | $39.08 | 13.0M |
| 2024-06-26 | 38.85 | $39.09 | 2.8M |
| 2024-06-25 | 38.83 | $39.05 | 2.0M |
| 2024-06-24 | 38.81 | $39.02 | 2.6M |
| 2024-06-21 | 38.78 | $38.99 | 4.1M |
| 2024-06-20 | 38.76 | $38.96 | 2.0M |
| 2024-06-18 | 38.74 | $38.95 | 2.5M |
| 2024-06-17 | 38.72 | $38.94 | 1.5M |
| 2024-06-14 | 38.69 | $38.92 | 2.2M |
| 2024-06-13 | 38.67 | $38.92 | 4.1M |
| 2024-06-12 | 38.64 | $38.83 | 3.9M |
| 2024-06-11 | 38.62 | $38.73 | 4.0M |
| 2024-06-10 | 38.61 | $38.77 | 1.9M |
| 2024-06-07 | 38.60 | $38.73 | 2.5M |
| 2024-06-06 | 38.58 | $38.73 | 3.2M |
| 2024-06-05 | 38.57 | $38.71 | 4.4M |
| 2024-06-04 | 38.55 | $38.75 | 3.4M |
| 2024-06-03 | 38.53 | $38.69 | 2.8M |
| 2024-05-31 | 38.52 | $38.75 | 3.5M |
| 2024-05-30 | 38.49 | $38.70 | 2.1M |
| 2024-05-29 | 38.47 | $38.71 | 2.5M |
| 2024-05-28 | 38.44 | $38.70 | 2.0M |
| 2024-05-24 | 38.42 | $38.71 | 2.3M |
| 2024-05-23 | 38.38 | $38.67 | 4.5M |
| 2024-05-22 | 38.35 | $38.65 | 6.1M |
| 2024-05-21 | 38.32 | $38.80 | 6.9M |
| 2024-05-20 | 38.27 | $38.70 | 2.4M |
| 2024-05-17 | 38.23 | $38.72 | 3.2M |
| 2024-05-16 | 38.18 | $38.66 | 2.8M |
| 2024-05-15 | 38.13 | $38.64 | 4.7M |
| 2024-05-14 | 38.07 | $38.69 | 3.9M |
| 2024-05-13 | 38.01 | $38.67 | 2.5M |
| 2024-05-10 | 37.94 | $38.60 | 1.1M |
| 2024-05-09 | 37.87 | $38.59 | 2.2M |
| 2024-05-08 | 37.79 | $38.60 | 2.5M |
| 2024-05-07 | 37.71 | $38.65 | 2.6M |
| 2024-05-06 | 37.61 | $38.59 | 5.2M |
| 2024-05-03 | 37.50 | $38.58 | 5.7M |
| 2024-05-02 | 37.39 | $38.46 | 3.8M |
| 2024-05-01 | 37.28 | $38.45 | 4.2M |
| 2024-04-30 | 37.15 | $38.38 | 3.7M |
| 2024-04-29 | 37.02 | $38.40 | 5.7M |
| 2024-04-26 | 36.88 | $38.41 | 3.2M |
| 2024-04-25 | 36.72 | $38.46 | 2.3M |
| 2024-04-24 | 36.53 | $38.47 | 2.5M |
| 2024-04-23 | 36.33 | $38.40 | 6.7M |
| 2024-04-22 | 36.11 | $38.40 | 2.8M |
| 2024-04-19 | 35.87 | $38.38 | 4.7M |
| 2024-04-18 | 35.61 | $38.40 | 3.7M |
| 2024-04-17 | 35.31 | $38.35 | 2.7M |
| 2024-04-16 | 35.00 | $38.30 | 8.6M |
| 2024-04-15 | 34.65 | $38.32 | 5.2M |
| 2024-04-12 | 34.26 | $38.36 | 8.6M |
| 2024-04-11 | 33.83 | $38.42 | 8.2M |
| 2024-04-10 | 33.35 | $38.38 | 10.1M |
| 2024-04-09 | 32.82 | $38.44 | 14.5M |
| 2024-04-08 | 32.22 | $38.38 | 26.1M |
| 2024-04-05 | 31.58 | $31.35 | 1.0M |
| 2024-04-04 | 31.60 | $31.47 | 663579 |
| 2024-04-03 | 31.61 | $31.38 | 835122 |
| 2024-04-02 | 31.64 | $31.40 | 967417 |
| 2024-04-01 | 31.66 | $31.78 | 895744 |
| 2024-03-28 | 31.65 | $32.47 | 992701 |
| 2024-03-27 | 31.56 | $31.93 | 1.1M |
| 2024-03-26 | 31.53 | $31.28 | 595750 |
| 2024-03-25 | 31.55 | $31.58 | 512563 |
| 2024-03-22 | 31.55 | $31.66 | 1.2M |
| 2024-03-21 | 31.54 | $32.13 | 1.3M |
| 2024-03-20 | 31.47 | $31.38 | 920474 |
| 2024-03-19 | 31.48 | $31.00 | 890912 |
| 2024-03-18 | 31.54 | $31.19 | 1.3M |
| 2024-03-15 | 31.57 | $31.69 | 2.4M |
| 2024-03-14 | 31.56 | $31.29 | 988992 |
| 2024-03-13 | 31.59 | $31.85 | 1.2M |
| 2024-03-12 | 31.56 | $31.82 | 1.4M |
| 2024-03-11 | 31.53 | $32.13 | 1.5M |
| 2024-03-08 | 31.47 | $32.15 | 1.1M |
| 2024-03-07 | 31.40 | $31.67 | 1.2M |
| 2024-03-06 | 31.37 | $31.42 | 1.4M |
| 2024-03-05 | 31.36 | $31.06 | 901304 |
| 2024-03-04 | 31.40 | $31.06 | 995917 |
| 2024-03-01 | 31.43 | $30.82 | 1.1M |
| 2024-02-29 | 31.50 | $30.32 | 1.9M |
| 2024-02-28 | 31.62 | $30.12 | 1.8M |
| 2024-02-27 | 31.78 | $30.39 | 756037 |
| 2024-02-26 | 31.92 | $30.21 | 612823 |
| 2024-02-23 | 32.10 | $31.02 | 811861 |
| 2024-02-22 | 32.22 | $31.20 | 1.3M |
| 2024-02-21 | 32.32 | $31.70 | 2.1M |
| 2024-02-20 | 32.39 | $31.54 | 861502 |
| 2024-02-16 | 32.48 | $31.68 | 895206 |
| 2024-02-15 | 32.56 | $31.96 | 937554 |
| 2024-02-14 | 32.63 | $31.47 | 1.1M |
| 2024-02-13 | 32.75 | $31.46 | 1.3M |
| 2024-02-12 | 32.89 | $31.61 | 1.3M |
| 2024-02-09 | 33.02 | $31.38 | 2.0M |
| 2024-02-08 | 33.19 | $32.26 | 1.2M |
| 2024-02-07 | 33.29 | $32.29 | 1.4M |
| 2024-02-06 | 33.40 | $32.55 | 1.1M |
| 2024-02-05 | 33.48 | $32.16 | 1.2M |
| 2024-02-02 | 33.62 | $32.80 | 971485 |
| 2024-02-01 | 33.71 | $33.03 | 2.7M |
| 2024-01-31 | 33.78 | $32.69 | 1.3M |
| 2024-01-30 | 33.90 | $32.92 | 689542 |
| 2024-01-29 | 34.00 | $33.16 | 1.1M |
| 2024-01-26 | 34.09 | $33.08 | 1.1M |
| 2024-01-25 | 34.20 | $33.22 | 1.3M |
| 2024-01-24 | 34.30 | $33.44 | 777892 |
| 2024-01-23 | 34.39 | $33.89 | 864896 |
| 2024-01-22 | 34.44 | $34.50 | 728384 |
| 2024-01-19 | 34.43 | $34.45 | 1.5M |
| 2024-01-18 | 34.43 | $33.72 | 1.7M |
| 2024-01-17 | 34.51 | $34.61 | 969355 |
| 2024-01-16 | 34.50 | $35.62 | 1.0M |
| 2024-01-12 | 34.38 | $35.85 | 881964 |
| 2024-01-11 | 34.22 | $35.50 | 1.9M |
| 2024-01-10 | 34.09 | $35.23 | 921242 |
| 2024-01-09 | 33.97 | $35.02 | 1.2M |
| 2024-01-08 | 33.86 | $35.01 | 976309 |
| 2024-01-05 | 33.74 | $34.46 | 2.1M |
| 2024-01-04 | 33.66 | $34.43 | 1.6M |
| 2024-01-03 | 33.58 | $34.04 | 1.0M |
| 2024-01-02 | 33.53 | $34.92 | 753742 |
| 2023-12-29 | 33.39 | $34.73 | 1.2M |
| 2023-12-28 | 33.25 | $35.10 | 1.1M |
| 2023-12-27 | 33.05 | $34.68 | 1.5M |
| 2023-12-26 | 32.88 | $34.33 | 1.0M |
| 2023-12-22 | 32.73 | $33.86 | 1.2M |
| 2023-12-21 | 32.61 | $33.40 | 1.3M |
| 2023-12-20 | 32.53 | $32.94 | 1.5M |
| 2023-12-19 | 32.48 | $33.58 | 1.1M |
| 2023-12-18 | 32.37 | $33.77 | 1.7M |
| 2023-12-15 | 32.22 | $34.07 | 3.5M |
| 2023-12-14 | 32.02 | $34.85 | 2.7M |
| 2023-12-13 | 31.73 | $33.85 | 1.4M |
| 2023-12-12 | 31.50 | $32.61 | 870412 |
| 2023-12-11 | 31.39 | $32.51 | 529838 |
| 2023-12-08 | 31.27 | $32.78 | 997528 |
| 2023-12-07 | 31.11 | $32.57 | 1.4M |
| 2023-12-06 | 30.96 | $32.27 | 1.0M |
| 2023-12-05 | 30.82 | $32.21 | 1.3M |
| 2023-12-04 | 30.67 | $32.49 | 1.2M |
| 2023-12-01 | 30.48 | $32.17 | 1.5M |
| 2023-11-30 | 30.30 | $31.12 | 1.8M |
| 2023-11-29 | 30.22 | $30.85 | 714600 |
| 2023-11-28 | 30.15 | $30.80 | 809900 |
| 2023-11-27 | 30.08 | $30.45 | 1.5M |
| 2023-11-24 | 30.04 | $30.39 | 266900 |
| 2023-11-22 | 30.01 | $30.15 | 696200 |
| 2023-11-21 | 29.99 | $29.86 | 1.6M |
| 2023-11-20 | 30.00 | $30.10 | 1.3M |
| 2023-11-17 | 29.99 | $30.01 | 2.5M |
| 2023-11-16 | 29.99 | $30.02 | 1.9M |
| 2023-11-15 | 29.99 | $30.32 | 1.9M |
| 2023-11-14 | 29.95 | $30.68 | 1.3M |
| 2023-11-13 | 29.88 | $28.95 | 1.2M |
| 2023-11-10 | 29.98 | $29.53 | 733100 |
| 2023-11-09 | 30.02 | $29.18 | 857000 |
| 2023-11-08 | 30.11 | $29.74 | 934600 |
| 2023-11-07 | 30.15 | $29.59 | 1.1M |
| 2023-11-06 | 30.21 | $29.86 | 1.3M |
| 2023-11-03 | 30.25 | $30.44 | 1.8M |
| 2023-11-02 | 30.23 | $29.53 | 1.3M |
| 2023-11-01 | 30.30 | $28.55 | 1.7M |
| 2023-10-31 | 30.48 | $29.21 | 1.1M |
| 2023-10-30 | 30.62 | $28.84 | 1.0M |
| 2023-10-27 | 30.81 | $28.72 | 1.1M |
| 2023-10-26 | 31.03 | $29.98 | 765200 |
| 2023-10-25 | 31.14 | $30.36 | 632100 |
| 2023-10-24 | 31.22 | $31.03 | 1.0M |
| 2023-10-23 | 31.24 | $30.38 | 825100 |
| 2023-10-20 | 31.33 | $31.06 | 1.3M |
| 2023-10-19 | 31.35 | $31.37 | 1.5M |
| 2023-10-18 | 31.35 | $31.52 | 803000 |
| 2023-10-17 | 31.34 | $32.02 | 935900 |
| 2023-10-16 | 31.26 | $31.79 | 865900 |
| 2023-10-13 | 31.21 | $31.12 | 815000 |
| 2023-10-12 | 31.22 | $30.96 | 622500 |
| 2023-10-11 | 31.24 | $31.33 | 526000 |
| 2023-10-10 | 31.23 | $30.99 | 489500 |
| 2023-10-09 | 31.26 | $31.18 | 513200 |
| 2023-10-06 | 31.27 | $30.70 | 684200 |
| 2023-10-05 | 31.33 | $30.45 | 546400 |
| 2023-10-04 | 31.42 | $30.22 | 537700 |
| 2023-10-03 | 31.55 | $29.84 | 632900 |
| 2023-10-02 | 31.73 | $30.14 | 1.1M |
| 2023-09-29 | 31.89 | $30.70 | 723800 |
| 2023-09-28 | 32.02 | $30.64 | 580300 |
| 2023-09-27 | 32.17 | $30.35 | 781900 |
| 2023-09-26 | 32.36 | $30.62 | 652500 |
| 2023-09-25 | 32.54 | $30.96 | 436200 |
| 2023-09-22 | 32.71 | $31.21 | 556100 |
| 2023-09-21 | 32.86 | $31.68 | 415800 |
| 2023-09-20 | 32.99 | $32.53 | 886900 |
| 2023-09-19 | 33.04 | $32.33 | 415600 |
| 2023-09-18 | 33.11 | $32.25 | 891100 |
| 2023-09-15 | 33.20 | $32.70 | 2.0M |
| 2023-09-14 | 33.25 | $32.79 | 733000 |
| 2023-09-13 | 33.30 | $32.30 | 584300 |
| 2023-09-12 | 33.41 | $32.68 | 710100 |
| 2023-09-11 | 33.49 | $32.47 | 542400 |
| 2023-09-08 | 33.59 | $32.43 | 554200 |
| 2023-09-07 | 33.71 | $32.70 | 1.6M |
| 2023-09-06 | 33.82 | $33.02 | 546600 |
| 2023-09-05 | 33.91 | $33.31 | 719400 |
| 2023-09-01 | 33.97 | $33.94 | 755700 |
| 2023-08-31 | 33.97 | $34.06 | 547300 |
| 2023-08-30 | 33.96 | $34.26 | 532200 |
| 2023-08-29 | 33.93 | $34.17 | 666000 |
| 2023-08-28 | 33.90 | $33.94 | 813200 |
| 2023-08-25 | 33.90 | $33.49 | 742000 |
| 2023-08-24 | 33.94 | $33.31 | 631700 |
| 2023-08-23 | 34.01 | $33.44 | 717000 |
| 2023-08-22 | 34.07 | $32.78 | 1.1M |
| 2023-08-21 | 34.21 | $32.78 | 810600 |
| 2023-08-18 | 34.36 | $33.09 | 685400 |
| 2023-08-17 | 34.49 | $33.22 | 704900 |
| 2023-08-16 | 34.62 | $33.28 | 1.4M |
| 2023-08-15 | 34.77 | $33.76 | 580000 |
| 2023-08-14 | 34.87 | $34.29 | 1.3M |
| 2023-08-11 | 34.93 | $34.76 | 1.3M |
| 2023-08-10 | 34.95 | $34.52 | 948200 |
| 2023-08-09 | 35.00 | $34.41 | 1.2M |
| 2023-08-08 | 35.06 | $34.47 | 885600 |
| 2023-08-07 | 35.12 | $34.97 | 1.3M |
| 2023-08-04 | 35.14 | $34.33 | 646700 |
| 2023-08-03 | 35.22 | $34.37 | 1.1M |
| 2023-08-02 | 35.31 | $34.55 | 1.3M |
| 2023-08-01 | 35.39 | $34.40 | 1.8M |
| 2023-07-31 | 35.50 | $34.54 | 1.7M |
| 2023-07-28 | 35.60 | $34.03 | 1.4M |
| 2023-07-27 | 35.76 | $34.40 | 1.9M |
| 2023-07-26 | 35.90 | $35.19 | 1.2M |
| 2023-07-25 | 35.98 | $35.26 | 1.1M |
| 2023-07-24 | 36.06 | $36.25 | 960600 |
| 2023-07-21 | 36.04 | $36.48 | 1.4M |
| 2023-07-20 | 35.99 | $36.25 | 1.1M |
| 2023-07-19 | 35.96 | $36.04 | 1.2M |
| 2023-07-18 | 35.95 | $35.53 | 881500 |
| 2023-07-17 | 36.00 | $35.75 | 618700 |
| 2023-07-14 | 36.02 | $36.53 | 350000 |
| 2023-07-13 | 35.97 | $36.54 | 533900 |
| 2023-07-12 | 35.91 | $36.39 | 710900 |
| 2023-07-11 | 35.86 | $36.22 | 878700 |
| 2023-07-10 | 35.82 | $35.77 | 623200 |
| 2023-07-07 | 35.83 | $36.03 | 887400 |
| 2023-07-06 | 35.80 | $36.28 | 722000 |
| 2023-07-05 | 35.75 | $36.37 | 472100 |
| 2023-07-03 | 35.69 | $36.55 | 312900 |
| 2023-06-30 | 35.60 | $36.09 | 1.3M |
| 2023-06-29 | 35.55 | $35.80 | 959700 |
| 2023-06-28 | 35.52 | $35.09 | 986400 |
| 2023-06-27 | 35.57 | $35.05 | 900000 |
| 2023-06-26 | 35.62 | $34.41 | 843700 |
| 2023-06-23 | 35.75 | $33.64 | 1.9M |
| 2023-06-22 | 35.97 | $34.61 | 942400 |
| 2023-06-21 | 36.11 | $35.75 | 1.2M |
| 2023-06-20 | 36.15 | $36.38 | 831900 |
| 2023-06-16 | 36.13 | $37.18 | 2.1M |
| 2023-06-15 | 36.02 | $36.84 | 1.1M |
| 2023-06-14 | 35.93 | $36.90 | 1.2M |
| 2023-06-13 | 35.83 | $36.78 | 761600 |
| 2023-06-12 | 35.73 | $36.45 | 727800 |
| 2023-06-09 | 35.65 | $36.75 | 901500 |
| 2023-06-08 | 35.53 | $36.41 | 912800 |
| 2023-06-07 | 35.44 | $36.60 | 915700 |
| 2023-06-06 | 35.32 | $36.09 | 894200 |
| 2023-06-05 | 35.24 | $35.71 | 782600 |
| 2023-06-02 | 35.19 | $35.89 | 752200 |
| 2023-06-01 | 35.12 | $34.84 | 887400 |
| 2023-05-31 | 35.14 | $34.69 | 2.2M |
| 2023-05-30 | 35.19 | $34.43 | 1.6M |
| 2023-05-26 | 35.27 | $34.67 | 1.3M |
| 2023-05-25 | 35.34 | $34.53 | 864000 |
| 2023-05-24 | 35.42 | $34.61 | 578400 |
| 2023-05-23 | 35.51 | $35.18 | 629100 |
| 2023-05-22 | 35.54 | $35.40 | 683600 |
| 2023-05-19 | 35.55 | $35.17 | 1.0M |
| 2023-05-18 | 35.60 | $35.12 | 1.4M |
| 2023-05-17 | 35.65 | $35.25 | 776300 |
| 2023-05-16 | 35.69 | $34.97 | 653600 |
| 2023-05-15 | 35.76 | $35.60 | 458400 |
| 2023-05-12 | 35.78 | $35.67 | 428800 |
| 2023-05-11 | 35.79 | $35.81 | 402800 |
| 2023-05-10 | 35.79 | $35.90 | 519900 |
| 2023-05-09 | 35.78 | $35.68 | 534800 |
| 2023-05-08 | 35.79 | $35.97 | 505800 |
| 2023-05-05 | 35.77 | $36.03 | 665800 |
| 2023-05-04 | 35.74 | $35.57 | 566400 |
| 2023-05-03 | 35.76 | $35.66 | 1.2M |
| 2023-05-02 | 35.77 | $35.60 | 1.6M |
| 2023-05-01 | 35.79 | $37.16 | 1.0M |
| 2023-04-28 | 35.64 | $36.98 | 1.0M |
| 2023-04-27 | 35.50 | $36.14 | 988500 |
| 2023-04-26 | 35.43 | $34.97 | 570200 |
| 2023-04-25 | 35.48 | $35.21 | 1.3M |
| 2023-04-24 | 35.51 | $35.38 | 691200 |
| 2023-04-21 | 35.53 | $35.74 | 436800 |
| 2023-04-20 | 35.50 | $35.77 | 478000 |
| 2023-04-19 | 35.48 | $36.24 | 778300 |
| 2023-04-18 | 35.39 | $35.75 | 641600 |
| 2023-04-17 | 35.36 | $36.09 | 566300 |
| 2023-04-14 | 35.28 | $35.16 | 373700 |
| 2023-04-13 | 35.29 | $35.33 | 462800 |
| 2023-04-12 | 35.29 | $35.44 | 581900 |
| 2023-04-11 | 35.27 | $35.65 | 791500 |
| 2023-04-10 | 35.23 | $35.54 | 621200 |
| 2023-04-06 | 35.20 | $35.60 | 814300 |
| 2023-04-05 | 35.16 | $35.12 | 633900 |
| 2023-04-04 | 35.16 | $35.10 | 1.0M |
| 2023-04-03 | 35.17 | $35.58 | 925400 |
| 2023-03-31 | 35.13 | $35.81 | 1.2M |
| 2023-03-30 | 35.05 | $34.72 | 785400 |
| 2023-03-29 | 35.09 | $34.26 | 859700 |
| 2023-03-28 | 35.18 | $33.56 | 600900 |
| 2023-03-27 | 35.35 | $33.55 | 746100 |
| 2023-03-24 | 35.54 | $33.52 | 663400 |
| 2023-03-23 | 35.75 | $32.80 | 870100 |
| 2023-03-22 | 36.06 | $33.30 | 1.1M |
| 2023-03-21 | 36.35 | $34.41 | 689600 |
| 2023-03-20 | 36.55 | $34.65 | 691700 |
| 2023-03-17 | 36.75 | $34.08 | 2.3M |
| 2023-03-16 | 37.03 | $35.43 | 867300 |
| 2023-03-15 | 37.20 | $36.18 | 1.3M |
| 2023-03-14 | 37.31 | $35.95 | 1.3M |
| 2023-03-13 | 37.45 | $35.44 | 944600 |
| 2023-03-10 | 37.67 | $34.91 | 833000 |
| 2023-03-09 | 37.96 | $36.60 | 726500 |
| 2023-03-08 | 38.10 | $37.46 | 1.2M |
| 2023-03-07 | 38.17 | $37.29 | 486400 |
| 2023-03-06 | 38.26 | $38.24 | 698100 |
| 2023-03-03 | 38.26 | $38.32 | 549600 |
| 2023-03-02 | 38.25 | $37.43 | 405200 |
| 2023-03-01 | 38.34 | $37.23 | 816400 |
| 2023-02-28 | 38.46 | $37.80 | 2.0M |
| 2023-02-27 | 38.53 | $37.93 | 859600 |
| 2023-02-24 | 38.59 | $38.40 | 519900 |
| 2023-02-23 | 38.61 | $38.87 | 780100 |
| 2023-02-22 | 38.58 | $38.63 | 1.1M |
| 2023-02-21 | 38.58 | $38.90 | 826800 |
| 2023-02-17 | 38.55 | $39.43 | 1.1M |
| 2023-02-16 | 38.45 | $39.30 | 724700 |
| 2023-02-15 | 38.36 | $40.09 | 883800 |
| 2023-02-14 | 38.18 | $40.19 | 1.4M |
| 2023-02-13 | 37.97 | $39.52 | 1.1M |
| 2023-02-10 | 37.81 | $39.01 | 866300 |
| 2023-02-09 | 37.68 | $38.68 | 1.3M |
| 2023-02-08 | 37.57 | $38.98 | 427700 |
| 2023-02-07 | 37.43 | $38.64 | 1.0M |
| 2023-02-06 | 37.30 | $38.48 | 574400 |
| 2023-02-03 | 37.17 | $38.76 | 564200 |
| 2023-02-02 | 37.01 | $39.68 | 676200 |
| 2023-02-01 | 36.73 | $38.54 | 701200 |
| 2023-01-31 | 36.53 | $38.26 | 1.2M |
| 2023-01-30 | 36.35 | $37.23 | 312700 |
| 2023-01-27 | 36.26 | $38.05 | 400800 |
| 2023-01-26 | 36.07 | $37.45 | 523000 |
| 2023-01-25 | 35.93 | $37.01 | 451200 |
| 2023-01-24 | 35.81 | $37.01 | 380800 |
| 2023-01-23 | 35.69 | $36.37 | 329700 |
| 2023-01-20 | 35.61 | $36.25 | 565600 |
| 2023-01-19 | 35.55 | $35.96 | 552400 |
| 2023-01-18 | 35.50 | $36.07 | 450400 |
| 2023-01-17 | 35.45 | $36.56 | 858200 |
| 2023-01-13 | 35.33 | $36.20 | 750700 |
| 2023-01-12 | 35.24 | $36.55 | 553700 |
| 2023-01-11 | 35.10 | $36.16 | 589100 |
| 2023-01-10 | 34.99 | $34.90 | 452700 |
| 2023-01-09 | 34.99 | $34.89 | 1.3M |
| 2023-01-06 | 35.01 | $35.12 | 885800 |
| 2023-01-05 | 34.99 | $33.93 | 1.1M |
| 2023-01-04 | 35.11 | $34.85 | 1.0M |
| 2023-01-03 | 35.13 | $34.01 | 1.4M |
| 2022-12-30 | 35.25 | $34.31 | 1.7M |
| 2022-12-29 | 35.35 | $34.38 | 1.1M |
| 2022-12-28 | 35.45 | $33.67 | 1.0M |
| 2022-12-27 | 35.64 | $34.26 | 824300 |
| 2022-12-23 | 35.79 | $34.37 | 664600 |
| 2022-12-22 | 35.93 | $34.18 | 982800 |
| 2022-12-21 | 36.12 | $34.38 | 832100 |
| 2022-12-20 | 36.30 | $34.41 | 801300 |
| 2022-12-19 | 36.50 | $34.60 | 994200 |
| 2022-12-16 | 36.70 | $35.24 | 5.1M |
| 2022-12-15 | 36.85 | $36.07 | 1.8M |
| 2022-12-14 | 36.94 | $36.63 | 2.2M |
| 2022-12-13 | 36.97 | $37.26 | 1.6M |
| 2022-12-12 | 36.94 | $36.79 | 1.2M |
| 2022-12-09 | 36.95 | $36.91 | 647300 |
| 2022-12-08 | 36.96 | $37.02 | 874200 |
| 2022-12-07 | 36.95 | $36.23 | 682500 |
| 2022-12-06 | 37.03 | $36.02 | 1.0M |
| 2022-12-05 | 37.14 | $36.83 | 660300 |
| 2022-12-02 | 37.17 | $37.67 | 422400 |
| 2022-12-01 | 37.11 | $37.85 | 560300 |
| 2022-11-30 | 37.04 | $38.05 | 1.1M |
| 2022-11-29 | 36.93 | $37.15 | 705600 |
| 2022-11-28 | 36.91 | $36.66 | 625700 |
| 2022-11-25 | 36.93 | $37.25 | 267200 |
| 2022-11-23 | 36.90 | $36.63 | 285400 |
| 2022-11-22 | 36.93 | $36.83 | 925400 |
| 2022-11-21 | 36.94 | $36.55 | 619100 |
| 2022-11-18 | 36.98 | $36.19 | 636600 |
| 2022-11-17 | 37.06 | $35.73 | 730000 |
| 2022-11-16 | 37.20 | $36.30 | 1.1M |
| 2022-11-15 | 37.30 | $36.92 | 1.0M |
| 2022-11-14 | 37.34 | $36.69 | 628300 |
| 2022-11-11 | 37.41 | $37.64 | 835100 |
| 2022-11-10 | 37.38 | $38.23 | 899800 |
| 2022-11-09 | 37.29 | $35.85 | 687200 |
| 2022-11-08 | 37.44 | $36.27 | 593700 |
| 2022-11-07 | 37.57 | $36.56 | 875400 |
| 2022-11-04 | 37.67 | $37.00 | 1.3M |
| 2022-11-03 | 37.75 | $37.10 | 721300 |
| 2022-11-02 | 37.81 | $37.52 | 830700 |
| 2022-11-01 | 37.84 | $38.47 | 563400 |
| 2022-10-31 | 37.78 | $38.43 | 991700 |
| 2022-10-28 | 37.71 | $38.08 | 834800 |
| 2022-10-27 | 37.67 | $37.39 | 1.0M |
| 2022-10-26 | 37.70 | $37.52 | 961900 |
| 2022-10-25 | 37.72 | $38.15 | 982400 |
| 2022-10-24 | 37.67 | $37.06 | 770300 |
| 2022-10-21 | 37.74 | $37.06 | 1.0M |
| 2022-10-20 | 37.81 | $36.76 | 656600 |
| 2022-10-19 | 37.92 | $36.83 | 703200 |
| 2022-10-18 | 38.04 | $37.66 | 1.2M |
| 2022-10-17 | 38.08 | $37.50 | 925300 |
| 2022-10-14 | 38.14 | $36.27 | 905800 |
| 2022-10-13 | 38.33 | $37.22 | 628300 |
| 2022-10-12 | 38.45 | $36.36 | 890200 |
| 2022-10-11 | 38.67 | $36.47 | 2.7M |
| 2022-10-10 | 38.90 | $35.85 | 803300 |
| 2022-10-07 | 39.22 | $36.01 | 1.0M |
| 2022-10-06 | 39.56 | $37.12 | 691300 |
| 2022-10-05 | 39.82 | $38.15 | 688700 |
| 2022-10-04 | 39.99 | $39.36 | 870400 |
| 2022-10-03 | 40.06 | $39.05 | 953200 |
| 2022-09-30 | 40.17 | $38.62 | 1.2M |
| 2022-09-29 | 40.33 | $37.99 | 1.0M |
| 2022-09-28 | 40.58 | $38.70 | 1.1M |
| 2022-09-27 | 40.77 | $37.91 | 991500 |
| 2022-09-26 | 41.07 | $38.41 | 1.1M |
| 2022-09-23 | 41.36 | $39.64 | 1.2M |
| 2022-09-22 | 41.54 | $39.62 | 939400 |
| 2022-09-21 | 41.74 | $39.70 | 976100 |
| 2022-09-20 | 41.95 | $39.85 | 1.3M |
| 2022-09-19 | 42.17 | $40.78 | 824400 |
| 2022-09-16 | 42.32 | $41.21 | 2.7M |
| 2022-09-15 | 42.44 | $40.95 | 653100 |
| 2022-09-14 | 42.59 | $41.58 | 918900 |
| 2022-09-13 | 42.70 | $41.99 | 493500 |
| 2022-09-12 | 42.77 | $43.27 | 492500 |
| 2022-09-09 | 42.72 | $42.96 | 435600 |
| 2022-09-08 | 42.70 | $42.51 | 675600 |
| 2022-09-07 | 42.72 | $42.11 | 452800 |
| 2022-09-06 | 42.78 | $41.77 | 732800 |
| 2022-09-02 | 42.89 | $41.10 | 1.2M |
| 2022-09-01 | 43.08 | $41.54 | 930100 |
| 2022-08-31 | 43.24 | $40.85 | 674600 |
| 2022-08-30 | 43.49 | $41.08 | 413800 |
| 2022-08-29 | 43.74 | $41.91 | 478000 |
| 2022-08-26 | 43.94 | $42.53 | 416500 |
| 2022-08-25 | 44.08 | $43.54 | 303800 |
| 2022-08-24 | 44.14 | $43.27 | 411300 |
| 2022-08-23 | 44.23 | $42.77 | 719200 |
| 2022-08-22 | 44.39 | $43.40 | 659900 |
| 2022-08-19 | 44.49 | $44.32 | 670600 |
| 2022-08-18 | 44.51 | $44.78 | 730600 |
| 2022-08-17 | 44.48 | $45.94 | 538000 |
| 2022-08-16 | 44.33 | $46.13 | 636400 |
| 2022-08-15 | 44.14 | $45.67 | 766300 |
| 2022-08-12 | 43.97 | $45.81 | 546300 |
| 2022-08-11 | 43.78 | $45.42 | 1.4M |
| 2022-08-10 | 43.61 | $45.34 | 284600 |
| 2022-08-09 | 43.43 | $44.51 | 506700 |
| 2022-08-08 | 43.31 | $43.87 | 382300 |
| 2022-08-05 | 43.25 | $43.81 | 327600 |
| 2022-08-04 | 43.19 | $43.70 | 398100 |
| 2022-08-03 | 43.14 | $43.59 | 810800 |
| 2022-08-02 | 43.09 | $43.66 | 475900 |
| 2022-08-01 | 43.03 | $44.31 | 594400 |
| 2022-07-29 | 42.90 | $45.34 | 773000 |
| 2022-07-28 | 42.64 | $45.18 | 624400 |
| 2022-07-27 | 42.37 | $43.50 | 282600 |
| 2022-07-26 | 42.26 | $43.02 | 440700 |
| 2022-07-25 | 42.18 | $43.14 | 396800 |
| 2022-07-22 | 42.07 | $43.02 | 617900 |
| 2022-07-21 | 41.97 | $43.11 | 429700 |
| 2022-07-20 | 41.86 | $42.63 | 512400 |
| 2022-07-19 | 41.77 | $42.81 | 433300 |
| 2022-07-18 | 41.66 | $41.79 | 485200 |
| 2022-07-15 | 41.65 | $41.68 | 603600 |
| 2022-07-14 | 41.65 | $41.24 | 517900 |
| 2022-07-13 | 41.69 | $41.44 | 537400 |
| 2022-07-12 | 41.72 | $41.29 | 781200 |
| 2022-07-11 | 41.76 | $41.16 | 310100 |
| 2022-07-08 | 41.83 | $41.34 | 358500 |
| 2022-07-07 | 41.88 | $41.87 | 409200 |
| 2022-07-06 | 41.88 | $42.08 | 515200 |
| 2022-07-05 | 41.86 | $41.75 | 471800 |
| 2022-07-01 | 41.87 | $42.15 | 376100 |
| 2022-06-30 | 41.84 | $41.60 | 473000 |
| 2022-06-29 | 41.86 | $41.56 | 690800 |
| 2022-06-28 | 41.90 | $41.58 | 571800 |
| 2022-06-27 | 41.93 | $41.97 | 494400 |
| 2022-06-24 | 41.92 | $41.36 | 1.6M |
| 2022-06-23 | 41.98 | $41.31 | 947900 |
| 2022-06-22 | 42.05 | $40.79 | 1.7M |
| 2022-06-21 | 42.19 | $40.40 | 761900 |
| 2022-06-17 | 42.38 | $40.22 | 1.6M |
| 2022-06-16 | 42.60 | $39.49 | 884000 |
| 2022-06-15 | 42.93 | $40.03 | 936900 |
| 2022-06-14 | 43.24 | $39.44 | 679500 |
| 2022-06-13 | 43.64 | $39.58 | 878200 |
| 2022-06-10 | 44.06 | $41.39 | 1.2M |
| 2022-06-09 | 44.34 | $41.77 | 711700 |
| 2022-06-08 | 44.62 | $42.58 | 626500 |
| 2022-06-07 | 44.83 | $43.66 | 982000 |
| 2022-06-06 | 44.95 | $43.12 | 768900 |
| 2022-06-03 | 45.15 | $43.93 | 540000 |
| 2022-06-02 | 45.27 | $44.69 | 1.1M |
| 2022-06-01 | 45.33 | $44.59 | 1.1M |
| 2022-05-31 | 45.41 | $44.86 | 1.8M |
| 2022-05-27 | 45.47 | $45.54 | 684600 |
| 2022-05-26 | 45.46 | $44.54 | 799700 |
| 2022-05-25 | 45.56 | $44.39 | 836900 |
| 2022-05-24 | 45.68 | $43.91 | 2.1M |
| 2022-05-23 | 45.87 | $44.00 | 793900 |
| 2022-05-20 | 46.07 | $43.17 | 818200 |
| 2022-05-19 | 46.37 | $42.85 | 897000 |
| 2022-05-18 | 46.74 | $43.72 | 1.3M |
| 2022-05-17 | 47.06 | $44.72 | 994400 |
| 2022-05-16 | 47.31 | $43.87 | 400300 |
| 2022-05-13 | 47.67 | $44.15 | 500700 |
| 2022-05-12 | 48.04 | $43.61 | 1.1M |
| 2022-05-11 | 48.51 | $43.69 | 1.1M |
| 2022-05-10 | 49.02 | $42.41 | 2.0M |
| 2022-05-09 | 49.71 | $43.11 | 954000 |
| 2022-05-06 | 50.41 | $44.95 | 1.3M |
| 2022-05-05 | 50.98 | $46.13 | 1.3M |
| 2022-05-04 | 51.49 | $47.79 | 1.4M |
| 2022-05-03 | 51.88 | $48.39 | 2.0M |
| 2022-05-02 | 52.25 | $48.03 | 1.3M |
| 2022-04-29 | 52.69 | $49.17 | 1.2M |
| 2022-04-28 | 53.06 | $51.83 | 1.1M |
| 2022-04-27 | 53.19 | $51.17 | 862300 |
| 2022-04-26 | 53.41 | $52.90 | 532100 |
| 2022-04-25 | 53.46 | $53.87 | 425000 |
| 2022-04-22 | 53.42 | $54.11 | 1.2M |
| 2022-04-21 | 53.34 | $55.04 | 601900 |
| 2022-04-20 | 53.17 | $54.84 | 777500 |
| 2022-04-19 | 52.99 | $52.89 | 985400 |
| 2022-04-18 | 53.00 | $51.76 | 533300 |
| 2022-04-14 | 53.13 | $52.41 | 599900 |
| 2022-04-13 | 53.21 | $52.84 | 422800 |
| 2022-04-12 | 53.24 | $52.32 | 628700 |
| 2022-04-11 | 53.34 | $52.58 | 532400 |
| 2022-04-08 | 53.42 | $53.65 | 1.2M |
| 2022-04-07 | 53.40 | $54.42 | 1.2M |
| 2022-04-06 | 53.29 | $53.96 | 584700 |
| 2022-04-05 | 53.22 | $53.21 | 906500 |
| 2022-04-04 | 53.22 | $54.04 | 445700 |
| 2022-04-01 | 53.13 | $54.73 | 624600 |
| 2022-03-31 | 52.97 | $53.46 | 700300 |
| 2022-03-30 | 52.91 | $54.21 | 638000 |
| 2022-03-29 | 52.78 | $55.01 | 903400 |
| 2022-03-28 | 52.54 | $53.40 | 717300 |
| 2022-03-25 | 52.45 | $53.00 | 906500 |
| 2022-03-24 | 52.39 | $52.40 | 382300 |
| 2022-03-23 | 52.39 | $51.88 | 567900 |
| 2022-03-22 | 52.45 | $52.28 | 1.4M |
| 2022-03-21 | 52.47 | $52.60 | 1.3M |
| 2022-03-18 | 52.45 | $53.17 | 2.4M |
| 2022-03-17 | 52.38 | $53.30 | 1.3M |
| 2022-03-16 | 52.28 | $52.71 | 1.4M |
| 2022-03-15 | 52.23 | $52.04 | 899800 |
| 2022-03-14 | 52.25 | $52.14 | 552300 |
| 2022-03-11 | 52.27 | $52.54 | 494200 |
| 2022-03-10 | 52.24 | $53.02 | 530500 |
| 2022-03-09 | 52.15 | $52.75 | 563200 |
| 2022-03-08 | 52.09 | $51.62 | 701800 |
| 2022-03-07 | 52.14 | $52.21 | 1.0M |
| 2022-03-04 | 52.13 | $53.09 | 851500 |
| 2022-03-03 | 52.03 | $52.57 | 360900 |
| 2022-03-02 | 51.98 | $52.06 | 648100 |
| 2022-03-01 | 51.97 | $50.93 | 1.0M |
| 2022-02-28 | 52.08 | $51.61 | 798600 |
| 2022-02-25 | 52.13 | $52.40 | 535600 |
| 2022-02-24 | 52.10 | $51.25 | 673900 |
| 2022-02-23 | 52.19 | $50.98 | 585700 |
| 2022-02-22 | 52.31 | $51.45 | 777700 |
| 2022-02-18 | 52.41 | $51.05 | 949200 |
| 2022-02-17 | 52.55 | $51.70 | 589100 |
| 2022-02-16 | 52.64 | $52.55 | 538100 |
| 2022-02-15 | 52.65 | $52.60 | 946500 |
| 2022-02-14 | 52.65 | $52.03 | 1.0M |
| 2022-02-11 | 52.72 | $51.92 | 1.3M |
| 2022-02-10 | 52.80 | $52.37 | 1.2M |
| 2022-02-09 | 52.85 | $53.58 | 684600 |
| 2022-02-08 | 52.77 | $51.99 | 879700 |
| 2022-02-07 | 52.85 | $52.36 | 817800 |
| 2022-02-04 | 52.90 | $52.78 | 956500 |
| 2022-02-03 | 52.92 | $53.39 | 787800 |
| 2022-02-02 | 52.87 | $53.60 | 572800 |
| 2022-02-01 | 52.79 | $52.54 | 596600 |
| 2022-01-31 | 52.81 | $52.82 | 795400 |
| 2022-01-28 | 52.81 | $52.31 | 1.6M |
| 2022-01-27 | 52.87 | $51.17 | 540600 |
| 2022-01-26 | 53.04 | $51.58 | 852100 |
| 2022-01-25 | 53.20 | $51.54 | 516600 |
| 2022-01-24 | 53.37 | $51.70 | 591700 |
| 2022-01-21 | 53.55 | $51.78 | 399900 |
| 2022-01-20 | 53.74 | $52.09 | 617100 |
| 2022-01-19 | 53.91 | $53.60 | 799200 |
| 2022-01-18 | 53.94 | $54.18 | 614800 |
| 2022-01-14 | 53.92 | $54.50 | 653900 |
| 2022-01-13 | 53.86 | $55.22 | 580100 |
| 2022-01-12 | 53.71 | $54.58 | 865700 |
| 2022-01-11 | 53.62 | $53.99 | 551400 |
| 2022-01-10 | 53.58 | $53.67 | 1.0M |
| 2022-01-07 | 53.57 | $53.28 | 844300 |
| 2022-01-06 | 53.60 | $53.41 | 1.0M |
| 2022-01-05 | 53.62 | $53.32 | 457000 |
| 2022-01-04 | 53.66 | $55.13 | 337100 |
| 2022-01-03 | 53.50 | $54.61 | 486200 |
| 2021-12-31 | 53.38 | $54.67 | 591600 |
| 2021-12-30 | 53.25 | $54.26 | 1.1M |
| 2021-12-29 | 53.14 | $54.84 | 532100 |
| 2021-12-28 | 52.96 | $53.99 | 399300 |
| 2021-12-27 | 52.85 | $53.84 | 374700 |
| 2021-12-23 | 52.75 | $53.24 | 462000 |
| 2021-12-22 | 52.70 | $53.75 | 494300 |
| 2021-12-21 | 52.59 | $52.78 | 703300 |
| 2021-12-20 | 52.57 | $51.93 | 942200 |
| 2021-12-17 | 52.63 | $52.62 | 2.9M |
| 2021-12-16 | 52.64 | $52.98 | 669400 |
| 2021-12-15 | 52.60 | $54.22 | 474200 |
| 2021-12-14 | 52.43 | $52.85 | 806300 |
| 2021-12-13 | 52.39 | $54.28 | 753700 |
| 2021-12-10 | 52.19 | $52.28 | 549800 |
| 2021-12-09 | 52.18 | $51.82 | 560300 |
| 2021-12-08 | 52.21 | $52.97 | 581800 |
| 2021-12-07 | 52.13 | $52.90 | 494500 |
| 2021-12-06 | 52.05 | $52.53 | 470400 |
| 2021-12-03 | 52.00 | $51.88 | 732000 |
| 2021-12-02 | 52.02 | $51.66 | 618600 |
| 2021-12-01 | 52.05 | $48.99 | 757100 |
| 2021-11-30 | 52.38 | $50.76 | 750800 |
| 2021-11-29 | 52.55 | $51.87 | 425600 |
| 2021-11-26 | 52.62 | $51.23 | 295100 |
| 2021-11-24 | 52.76 | $53.15 | 423100 |
| 2021-11-23 | 52.72 | $52.57 | 611700 |
| 2021-11-22 | 52.74 | $51.86 | 760100 |
| 2021-11-19 | 52.83 | $52.34 | 508900 |
| 2021-11-18 | 52.88 | $53.52 | 612800 |
| 2021-11-17 | 52.82 | $53.69 | 626900 |
| 2021-11-16 | 52.73 | $53.50 | 472200 |
| 2021-11-15 | 52.64 | $54.30 | 378800 |
| 2021-11-12 | 52.47 | $53.78 | 597700 |
| 2021-11-11 | 52.33 | $53.01 | 481100 |
| 2021-11-10 | 52.26 | $52.88 | 353100 |
| 2021-11-09 | 52.19 | $53.34 | 135900 |
| 2021-11-08 | 52.07 | $53.13 | 365500 |
| 2021-11-05 | 51.96 | $53.73 | 464100 |
| 2021-11-04 | 51.78 | $52.45 | 547000 |
| 2021-11-03 | 51.71 | $53.12 | 278800 |
| 2021-11-02 | 51.56 | $52.76 | 324200 |
| 2021-11-01 | 51.43 | $53.23 | 823600 |
| 2021-10-29 | 51.24 | $53.61 | 1.6M |
| 2021-10-28 | 50.99 | $52.39 | 532300 |
| 2021-10-27 | 50.84 | $51.67 | 428700 |
| 2021-10-26 | 50.76 | $51.63 | 302600 |
| 2021-10-25 | 50.67 | $51.50 | 391700 |
| 2021-10-22 | 50.58 | $51.47 | 425700 |
| 2021-10-21 | 50.48 | $50.78 | 468600 |
| 2021-10-20 | 50.45 | $51.00 | 315700 |
| 2021-10-19 | 50.39 | $50.39 | 236900 |
| 2021-10-18 | 50.39 | $51.13 | 330500 |
| 2021-10-15 | 50.32 | $51.07 | 396100 |
| 2021-10-14 | 50.24 | $51.52 | 387300 |
| 2021-10-13 | 50.10 | $50.66 | 366400 |
| 2021-10-12 | 50.04 | $50.77 | 228400 |
| 2021-10-11 | 49.97 | $49.96 | 343300 |
| 2021-10-08 | 49.97 | $50.31 | 312400 |
| 2021-10-07 | 49.93 | $50.62 | 326300 |
| 2021-10-06 | 49.86 | $50.14 | 310100 |
| 2021-10-05 | 49.83 | $49.61 | 482300 |
| 2021-10-04 | 49.86 | $49.84 | 406100 |
| 2021-10-01 | 49.86 | $49.69 | 382400 |
| 2021-09-30 | 49.87 | $48.81 | 885800 |
| 2021-09-29 | 49.99 | $49.43 | 512700 |
| 2021-09-28 | 50.05 | $48.73 | 432800 |
| 2021-09-27 | 50.18 | $49.07 | 459100 |
| 2021-09-24 | 50.30 | $49.87 | 480400 |
| 2021-09-23 | 50.35 | $50.06 | 482600 |
| 2021-09-22 | 50.38 | $49.83 | 494900 |
| 2021-09-21 | 50.43 | $49.33 | 440700 |
| 2021-09-20 | 50.55 | $49.67 | 548400 |
| 2021-09-17 | 50.64 | $49.54 | 1.8M |
| 2021-09-16 | 50.76 | $49.85 | 488200 |
| 2021-09-15 | 50.85 | $50.09 | 520500 |
| 2021-09-14 | 50.93 | $50.42 | 584800 |
| 2021-09-13 | 50.99 | $50.96 | 589900 |
| 2021-09-10 | 50.99 | $50.52 | 697700 |
| 2021-09-09 | 51.04 | $50.77 | 395800 |
| 2021-09-08 | 51.07 | $51.91 | 366600 |
| 2021-09-07 | 50.98 | $51.33 | 738200 |
| 2021-09-03 | 50.94 | $52.31 | 803000 |
| 2021-09-02 | 50.80 | $52.11 | 1.2M |
| 2021-09-01 | 50.66 | $51.49 | 678500 |
| 2021-08-31 | 50.58 | $50.82 | 1.4M |
| 2021-08-30 | 50.55 | $51.45 | 1.2M |
| 2021-08-27 | 50.46 | $50.63 | 507900 |
| 2021-08-26 | 50.44 | $50.65 | 634600 |
| 2021-08-25 | 50.42 | $49.81 | 319900 |
| 2021-08-24 | 50.48 | $49.58 | 378000 |
| 2021-08-23 | 50.57 | $50.10 | 406300 |
| 2021-08-20 | 50.62 | $49.99 | 370200 |
| 2021-08-19 | 50.69 | $50.04 | 340200 |
| 2021-08-18 | 50.76 | $50.03 | 643100 |
| 2021-08-17 | 50.84 | $50.25 | 430300 |
| 2021-08-16 | 50.90 | $50.67 | 418000 |
| 2021-08-13 | 50.92 | $50.41 | 219600 |
| 2021-08-12 | 50.97 | $49.95 | 379100 |
| 2021-08-11 | 51.08 | $50.03 | 418100 |
| 2021-08-10 | 51.19 | $50.22 | 829400 |
| 2021-08-09 | 51.30 | $50.78 | 944200 |
| 2021-08-06 | 51.35 | $51.67 | 457500 |
| 2021-08-05 | 51.32 | $52.17 | 388400 |
| 2021-08-04 | 51.23 | $51.80 | 468700 |
| 2021-08-03 | 51.17 | $52.14 | 561300 |
| 2021-08-02 | 51.06 | $52.02 | 366400 |
| 2021-07-30 | 50.96 | $52.64 | 844400 |
| 2021-07-29 | 50.79 | $51.97 | 258800 |
| 2021-07-28 | 50.66 | $51.45 | 391400 |
| 2021-07-27 | 50.58 | $51.62 | 490600 |
| 2021-07-26 | 50.47 | $51.76 | 718200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.94
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.60
Average
40.70
Maximum
54.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 38.94 | $39.08 | 13.0M |
| 2024-06-26 | 38.92 | $39.09 | 2.8M |
| 2024-06-25 | 38.89 | $39.05 | 2.0M |
| 2024-06-24 | 38.87 | $39.02 | 2.6M |
| 2024-06-21 | 38.85 | $38.99 | 4.1M |
| 2024-06-20 | 38.83 | $38.96 | 2.0M |
| 2024-06-18 | 38.81 | $38.95 | 2.5M |
| 2024-06-17 | 38.79 | $38.94 | 1.5M |
| 2024-06-14 | 38.77 | $38.92 | 2.2M |
| 2024-06-13 | 38.75 | $38.92 | 4.1M |
| 2024-06-12 | 38.73 | $38.83 | 3.9M |
| 2024-06-11 | 38.72 | $38.73 | 4.0M |
| 2024-06-10 | 38.72 | $38.77 | 1.9M |
| 2024-06-07 | 38.71 | $38.73 | 2.5M |
| 2024-06-06 | 38.71 | $38.73 | 3.2M |
| 2024-06-05 | 38.70 | $38.71 | 4.4M |
| 2024-06-04 | 38.70 | $38.75 | 3.4M |
| 2024-06-03 | 38.69 | $38.69 | 2.8M |
| 2024-05-31 | 38.69 | $38.75 | 3.5M |
| 2024-05-30 | 38.68 | $38.70 | 2.1M |
| 2024-05-29 | 38.68 | $38.71 | 2.5M |
| 2024-05-28 | 38.67 | $38.70 | 2.0M |
| 2024-05-24 | 38.66 | $38.71 | 2.3M |
| 2024-05-23 | 38.65 | $38.67 | 4.5M |
| 2024-05-22 | 38.64 | $38.65 | 6.1M |
| 2024-05-21 | 38.64 | $38.80 | 6.9M |
| 2024-05-20 | 38.61 | $38.70 | 2.4M |
| 2024-05-17 | 38.60 | $38.72 | 3.2M |
| 2024-05-16 | 38.58 | $38.66 | 2.8M |
| 2024-05-15 | 38.56 | $38.64 | 4.7M |
| 2024-05-14 | 38.55 | $38.69 | 3.9M |
| 2024-05-13 | 38.53 | $38.67 | 2.5M |
| 2024-05-10 | 38.51 | $38.60 | 1.1M |
| 2024-05-09 | 38.50 | $38.59 | 2.2M |
| 2024-05-08 | 38.48 | $38.60 | 2.5M |
| 2024-05-07 | 38.46 | $38.65 | 2.6M |
| 2024-05-06 | 38.44 | $38.59 | 5.2M |
| 2024-05-03 | 38.43 | $38.58 | 5.7M |
| 2024-05-02 | 38.37 | $38.46 | 3.8M |
| 2024-05-01 | 38.30 | $38.45 | 4.2M |
| 2024-04-30 | 38.20 | $38.38 | 3.7M |
| 2024-04-29 | 38.06 | $38.40 | 5.7M |
| 2024-04-26 | 37.90 | $38.41 | 3.2M |
| 2024-04-25 | 37.70 | $38.46 | 2.3M |
| 2024-04-24 | 37.47 | $38.47 | 2.5M |
| 2024-04-23 | 37.21 | $38.40 | 6.7M |
| 2024-04-22 | 36.92 | $38.40 | 2.8M |
| 2024-04-19 | 36.59 | $38.38 | 4.7M |
| 2024-04-18 | 36.24 | $38.40 | 3.7M |
| 2024-04-17 | 35.85 | $38.35 | 2.7M |
| 2024-04-16 | 35.44 | $38.30 | 8.6M |
| 2024-04-15 | 34.99 | $38.32 | 5.2M |
| 2024-04-12 | 34.51 | $38.36 | 8.6M |
| 2024-04-11 | 33.99 | $38.42 | 8.2M |
| 2024-04-10 | 33.44 | $38.38 | 10.1M |
| 2024-04-09 | 32.86 | $38.44 | 14.5M |
| 2024-04-08 | 32.24 | $38.38 | 26.1M |
| 2024-04-05 | 31.60 | $31.35 | 1.0M |
| 2024-04-04 | 31.63 | $31.47 | 663579 |
| 2024-04-03 | 31.65 | $31.38 | 835122 |
| 2024-04-02 | 31.67 | $31.40 | 967417 |
| 2024-04-01 | 31.69 | $31.78 | 895744 |
| 2024-03-28 | 31.68 | $32.47 | 992701 |
| 2024-03-27 | 31.58 | $31.93 | 1.1M |
| 2024-03-26 | 31.53 | $31.28 | 595750 |
| 2024-03-25 | 31.53 | $31.58 | 512563 |
| 2024-03-22 | 31.50 | $31.66 | 1.2M |
| 2024-03-21 | 31.46 | $32.13 | 1.3M |
| 2024-03-20 | 31.37 | $31.38 | 920474 |
| 2024-03-19 | 31.36 | $31.00 | 890912 |
| 2024-03-18 | 31.38 | $31.19 | 1.3M |
| 2024-03-15 | 31.39 | $31.69 | 2.4M |
| 2024-03-14 | 31.35 | $31.29 | 988992 |
| 2024-03-13 | 31.34 | $31.85 | 1.2M |
| 2024-03-12 | 31.29 | $31.82 | 1.4M |
| 2024-03-11 | 31.23 | $32.13 | 1.5M |
| 2024-03-08 | 31.15 | $32.15 | 1.1M |
| 2024-03-07 | 31.06 | $31.67 | 1.2M |
| 2024-03-06 | 31.02 | $31.42 | 1.4M |
| 2024-03-05 | 31.01 | $31.06 | 901304 |
| 2024-03-04 | 31.04 | $31.06 | 995917 |
| 2024-03-01 | 31.07 | $30.82 | 1.1M |
| 2024-02-29 | 31.14 | $30.32 | 1.9M |
| 2024-02-28 | 31.27 | $30.12 | 1.8M |
| 2024-02-27 | 31.43 | $30.39 | 756037 |
| 2024-02-26 | 31.58 | $30.21 | 612823 |
| 2024-02-23 | 31.76 | $31.02 | 811861 |
| 2024-02-22 | 31.87 | $31.20 | 1.3M |
| 2024-02-21 | 31.98 | $31.70 | 2.1M |
| 2024-02-20 | 32.05 | $31.54 | 861502 |
| 2024-02-16 | 32.15 | $31.68 | 895206 |
| 2024-02-15 | 32.25 | $31.96 | 937554 |
| 2024-02-14 | 32.33 | $31.47 | 1.1M |
| 2024-02-13 | 32.47 | $31.46 | 1.3M |
| 2024-02-12 | 32.63 | $31.61 | 1.3M |
| 2024-02-09 | 32.80 | $31.38 | 2.0M |
| 2024-02-08 | 33.01 | $32.26 | 1.2M |
| 2024-02-07 | 33.15 | $32.29 | 1.4M |
| 2024-02-06 | 33.30 | $32.55 | 1.1M |
| 2024-02-05 | 33.44 | $32.16 | 1.2M |
| 2024-02-02 | 33.63 | $32.80 | 971485 |
| 2024-02-01 | 33.76 | $33.03 | 2.7M |
| 2024-01-31 | 33.87 | $32.69 | 1.3M |
| 2024-01-30 | 34.03 | $32.92 | 689542 |
| 2024-01-29 | 34.18 | $33.16 | 1.1M |
| 2024-01-26 | 34.31 | $33.08 | 1.1M |
| 2024-01-25 | 34.46 | $33.22 | 1.3M |
| 2024-01-24 | 34.60 | $33.44 | 777892 |
| 2024-01-23 | 34.72 | $33.89 | 864896 |
| 2024-01-22 | 34.79 | $34.50 | 728384 |
| 2024-01-19 | 34.80 | $34.45 | 1.5M |
| 2024-01-18 | 34.81 | $33.72 | 1.7M |
| 2024-01-17 | 34.89 | $34.61 | 969355 |
| 2024-01-16 | 34.88 | $35.62 | 1.0M |
| 2024-01-12 | 34.77 | $35.85 | 881964 |
| 2024-01-11 | 34.63 | $35.50 | 1.9M |
| 2024-01-10 | 34.51 | $35.23 | 921242 |
| 2024-01-09 | 34.41 | $35.02 | 1.2M |
| 2024-01-08 | 34.31 | $35.01 | 976309 |
| 2024-01-05 | 34.20 | $34.46 | 2.1M |
| 2024-01-04 | 34.13 | $34.43 | 1.6M |
| 2024-01-03 | 34.06 | $34.04 | 1.0M |
| 2024-01-02 | 34.02 | $34.92 | 753742 |
| 2023-12-29 | 33.88 | $34.73 | 1.2M |
| 2023-12-28 | 33.74 | $35.10 | 1.1M |
| 2023-12-27 | 33.54 | $34.68 | 1.5M |
| 2023-12-26 | 33.37 | $34.33 | 1.0M |
| 2023-12-22 | 33.21 | $33.86 | 1.2M |
| 2023-12-21 | 33.08 | $33.40 | 1.3M |
| 2023-12-20 | 32.97 | $32.94 | 1.5M |
| 2023-12-19 | 32.90 | $33.58 | 1.1M |
| 2023-12-18 | 32.75 | $33.77 | 1.7M |
| 2023-12-15 | 32.56 | $34.07 | 3.5M |
| 2023-12-14 | 32.33 | $34.85 | 2.7M |
| 2023-12-13 | 31.99 | $33.85 | 1.4M |
| 2023-12-12 | 31.74 | $32.61 | 870412 |
| 2023-12-11 | 31.59 | $32.51 | 529838 |
| 2023-12-08 | 31.44 | $32.78 | 997528 |
| 2023-12-07 | 31.24 | $32.57 | 1.4M |
| 2023-12-06 | 31.05 | $32.27 | 1.0M |
| 2023-12-05 | 30.88 | $32.21 | 1.3M |
| 2023-12-04 | 30.70 | $32.49 | 1.2M |
| 2023-12-01 | 30.48 | $32.17 | 1.5M |
| 2023-11-30 | 30.28 | $31.12 | 1.8M |
| 2023-11-29 | 30.17 | $30.85 | 714600 |
| 2023-11-28 | 30.07 | $30.80 | 809900 |
| 2023-11-27 | 29.98 | $30.45 | 1.5M |
| 2023-11-24 | 29.90 | $30.39 | 266900 |
| 2023-11-22 | 29.83 | $30.15 | 696200 |
| 2023-11-21 | 29.79 | $29.86 | 1.6M |
| 2023-11-20 | 29.78 | $30.10 | 1.3M |
| 2023-11-17 | 29.74 | $30.01 | 2.5M |
| 2023-11-16 | 29.72 | $30.02 | 1.9M |
| 2023-11-15 | 29.71 | $30.32 | 1.9M |
| 2023-11-14 | 29.67 | $30.68 | 1.3M |
| 2023-11-13 | 29.60 | $28.95 | 1.2M |
| 2023-11-10 | 29.72 | $29.53 | 733100 |
| 2023-11-09 | 29.78 | $29.18 | 857000 |
| 2023-11-08 | 29.89 | $29.74 | 934600 |
| 2023-11-07 | 29.95 | $29.59 | 1.1M |
| 2023-11-06 | 30.03 | $29.86 | 1.3M |
| 2023-11-03 | 30.10 | $30.44 | 1.8M |
| 2023-11-02 | 30.10 | $29.53 | 1.3M |
| 2023-11-01 | 30.20 | $28.55 | 1.7M |
| 2023-10-31 | 30.41 | $29.21 | 1.1M |
| 2023-10-30 | 30.55 | $28.84 | 1.0M |
| 2023-10-27 | 30.73 | $28.72 | 1.1M |
| 2023-10-26 | 30.93 | $29.98 | 765200 |
| 2023-10-25 | 31.02 | $30.36 | 632100 |
| 2023-10-24 | 31.07 | $31.03 | 1.0M |
| 2023-10-23 | 31.05 | $30.38 | 825100 |
| 2023-10-20 | 31.10 | $31.06 | 1.3M |
| 2023-10-19 | 31.09 | $31.37 | 1.5M |
| 2023-10-18 | 31.05 | $31.52 | 803000 |
| 2023-10-17 | 30.99 | $32.02 | 935900 |
| 2023-10-16 | 30.90 | $31.79 | 865900 |
| 2023-10-13 | 30.82 | $31.12 | 815000 |
| 2023-10-12 | 30.82 | $30.96 | 622500 |
| 2023-10-11 | 30.84 | $31.33 | 526000 |
| 2023-10-10 | 30.83 | $30.99 | 489500 |
| 2023-10-09 | 30.86 | $31.18 | 513200 |
| 2023-10-06 | 30.88 | $30.70 | 684200 |
| 2023-10-05 | 30.95 | $30.45 | 546400 |
| 2023-10-04 | 31.06 | $30.22 | 537700 |
| 2023-10-03 | 31.20 | $29.84 | 632900 |
| 2023-10-02 | 31.40 | $30.14 | 1.1M |
| 2023-09-29 | 31.58 | $30.70 | 723800 |
| 2023-09-28 | 31.73 | $30.64 | 580300 |
| 2023-09-27 | 31.90 | $30.35 | 781900 |
| 2023-09-26 | 32.12 | $30.62 | 652500 |
| 2023-09-25 | 32.32 | $30.96 | 436200 |
| 2023-09-22 | 32.51 | $31.21 | 556100 |
| 2023-09-21 | 32.68 | $31.68 | 415800 |
| 2023-09-20 | 32.82 | $32.53 | 886900 |
| 2023-09-19 | 32.87 | $32.33 | 415600 |
| 2023-09-18 | 32.95 | $32.25 | 891100 |
| 2023-09-15 | 33.04 | $32.70 | 2.0M |
| 2023-09-14 | 33.09 | $32.79 | 733000 |
| 2023-09-13 | 33.13 | $32.30 | 584300 |
| 2023-09-12 | 33.23 | $32.68 | 710100 |
| 2023-09-11 | 33.29 | $32.47 | 542400 |
| 2023-09-08 | 33.39 | $32.43 | 554200 |
| 2023-09-07 | 33.50 | $32.70 | 1.6M |
| 2023-09-06 | 33.60 | $33.02 | 546600 |
| 2023-09-05 | 33.67 | $33.31 | 719400 |
| 2023-09-01 | 33.72 | $33.94 | 755700 |
| 2023-08-31 | 33.71 | $34.06 | 547300 |
| 2023-08-30 | 33.70 | $34.26 | 532200 |
| 2023-08-29 | 33.66 | $34.17 | 666000 |
| 2023-08-28 | 33.64 | $33.94 | 813200 |
| 2023-08-25 | 33.64 | $33.49 | 742000 |
| 2023-08-24 | 33.68 | $33.31 | 631700 |
| 2023-08-23 | 33.75 | $33.44 | 717000 |
| 2023-08-22 | 33.81 | $32.78 | 1.1M |
| 2023-08-21 | 33.95 | $32.78 | 810600 |
| 2023-08-18 | 34.11 | $33.09 | 685400 |
| 2023-08-17 | 34.25 | $33.22 | 704900 |
| 2023-08-16 | 34.39 | $33.28 | 1.4M |
| 2023-08-15 | 34.54 | $33.76 | 580000 |
| 2023-08-14 | 34.65 | $34.29 | 1.3M |
| 2023-08-11 | 34.72 | $34.76 | 1.3M |
| 2023-08-10 | 34.76 | $34.52 | 948200 |
| 2023-08-09 | 34.82 | $34.41 | 1.2M |
| 2023-08-08 | 34.91 | $34.47 | 885600 |
| 2023-08-07 | 35.00 | $34.97 | 1.3M |
| 2023-08-04 | 35.04 | $34.33 | 646700 |
| 2023-08-03 | 35.16 | $34.37 | 1.1M |
| 2023-08-02 | 35.28 | $34.55 | 1.3M |
| 2023-08-01 | 35.39 | $34.40 | 1.8M |
| 2023-07-31 | 35.52 | $34.54 | 1.7M |
| 2023-07-28 | 35.65 | $34.03 | 1.4M |
| 2023-07-27 | 35.84 | $34.40 | 1.9M |
| 2023-07-26 | 35.99 | $35.19 | 1.2M |
| 2023-07-25 | 36.07 | $35.26 | 1.1M |
| 2023-07-24 | 36.14 | $36.25 | 960600 |
| 2023-07-21 | 36.10 | $36.48 | 1.4M |
| 2023-07-20 | 36.03 | $36.25 | 1.1M |
| 2023-07-19 | 35.98 | $36.04 | 1.2M |
| 2023-07-18 | 35.95 | $35.53 | 881500 |
| 2023-07-17 | 35.98 | $35.75 | 618700 |
| 2023-07-14 | 35.99 | $36.53 | 350000 |
| 2023-07-13 | 35.93 | $36.54 | 533900 |
| 2023-07-12 | 35.87 | $36.39 | 710900 |
| 2023-07-11 | 35.82 | $36.22 | 878700 |
| 2023-07-10 | 35.80 | $35.77 | 623200 |
| 2023-07-07 | 35.82 | $36.03 | 887400 |
| 2023-07-06 | 35.81 | $36.28 | 722000 |
| 2023-07-05 | 35.78 | $36.37 | 472100 |
| 2023-07-03 | 35.75 | $36.55 | 312900 |
| 2023-06-30 | 35.69 | $36.09 | 1.3M |
| 2023-06-29 | 35.66 | $35.80 | 959700 |
| 2023-06-28 | 35.66 | $35.09 | 986400 |
| 2023-06-27 | 35.73 | $35.05 | 900000 |
| 2023-06-26 | 35.79 | $34.41 | 843700 |
| 2023-06-23 | 35.92 | $33.64 | 1.9M |
| 2023-06-22 | 36.13 | $34.61 | 942400 |
| 2023-06-21 | 36.25 | $35.75 | 1.2M |
| 2023-06-20 | 36.25 | $36.38 | 831900 |
| 2023-06-16 | 36.19 | $37.18 | 2.1M |
| 2023-06-15 | 36.05 | $36.84 | 1.1M |
| 2023-06-14 | 35.93 | $36.90 | 1.2M |
| 2023-06-13 | 35.79 | $36.78 | 761600 |
| 2023-06-12 | 35.66 | $36.45 | 727800 |
| 2023-06-09 | 35.56 | $36.75 | 901500 |
| 2023-06-08 | 35.42 | $36.41 | 912800 |
| 2023-06-07 | 35.32 | $36.60 | 915700 |
| 2023-06-06 | 35.19 | $36.09 | 894200 |
| 2023-06-05 | 35.11 | $35.71 | 782600 |
| 2023-06-02 | 35.07 | $35.89 | 752200 |
| 2023-06-01 | 35.01 | $34.84 | 887400 |
| 2023-05-31 | 35.05 | $34.69 | 2.2M |
| 2023-05-30 | 35.12 | $34.43 | 1.6M |
| 2023-05-26 | 35.22 | $34.67 | 1.3M |
| 2023-05-25 | 35.30 | $34.53 | 864000 |
| 2023-05-24 | 35.41 | $34.61 | 578400 |
| 2023-05-23 | 35.51 | $35.18 | 629100 |
| 2023-05-22 | 35.56 | $35.40 | 683600 |
| 2023-05-19 | 35.59 | $35.17 | 1.0M |
| 2023-05-18 | 35.64 | $35.12 | 1.4M |
| 2023-05-17 | 35.70 | $35.25 | 776300 |
| 2023-05-16 | 35.76 | $34.97 | 653600 |
| 2023-05-15 | 35.84 | $35.60 | 458400 |
| 2023-05-12 | 35.87 | $35.67 | 428800 |
| 2023-05-11 | 35.88 | $35.81 | 402800 |
| 2023-05-10 | 35.88 | $35.90 | 519900 |
| 2023-05-09 | 35.87 | $35.68 | 534800 |
| 2023-05-08 | 35.88 | $35.97 | 505800 |
| 2023-05-05 | 35.86 | $36.03 | 665800 |
| 2023-05-04 | 35.84 | $35.57 | 566400 |
| 2023-05-03 | 35.85 | $35.66 | 1.2M |
| 2023-05-02 | 35.86 | $35.60 | 1.6M |
| 2023-05-01 | 35.86 | $37.16 | 1.0M |
| 2023-04-28 | 35.72 | $36.98 | 1.0M |
| 2023-04-27 | 35.58 | $36.14 | 988500 |
| 2023-04-26 | 35.51 | $34.97 | 570200 |
| 2023-04-25 | 35.55 | $35.21 | 1.3M |
| 2023-04-24 | 35.55 | $35.38 | 691200 |
| 2023-04-21 | 35.53 | $35.74 | 436800 |
| 2023-04-20 | 35.47 | $35.77 | 478000 |
| 2023-04-19 | 35.38 | $36.24 | 778300 |
| 2023-04-18 | 35.25 | $35.75 | 641600 |
| 2023-04-17 | 35.15 | $36.09 | 566300 |
| 2023-04-14 | 35.02 | $35.16 | 373700 |
| 2023-04-13 | 34.97 | $35.33 | 462800 |
| 2023-04-12 | 34.91 | $35.44 | 581900 |
| 2023-04-11 | 34.85 | $35.65 | 791500 |
| 2023-04-10 | 34.76 | $35.54 | 621200 |
| 2023-04-06 | 34.68 | $35.60 | 814300 |
| 2023-04-05 | 34.60 | $35.12 | 633900 |
| 2023-04-04 | 34.57 | $35.10 | 1.0M |
| 2023-04-03 | 34.56 | $35.58 | 925400 |
| 2023-03-31 | 34.52 | $35.81 | 1.2M |
| 2023-03-30 | 34.46 | $34.72 | 785400 |
| 2023-03-29 | 34.52 | $34.26 | 859700 |
| 2023-03-28 | 34.64 | $33.56 | 600900 |
| 2023-03-27 | 34.85 | $33.55 | 746100 |
| 2023-03-24 | 35.08 | $33.52 | 663400 |
| 2023-03-23 | 35.33 | $32.80 | 870100 |
| 2023-03-22 | 35.68 | $33.30 | 1.1M |
| 2023-03-21 | 36.01 | $34.41 | 689600 |
| 2023-03-20 | 36.26 | $34.65 | 691700 |
| 2023-03-17 | 36.51 | $34.08 | 2.3M |
| 2023-03-16 | 36.83 | $35.43 | 867300 |
| 2023-03-15 | 37.05 | $36.18 | 1.3M |
| 2023-03-14 | 37.21 | $35.95 | 1.3M |
| 2023-03-13 | 37.42 | $35.44 | 944600 |
| 2023-03-10 | 37.69 | $34.91 | 833000 |
| 2023-03-09 | 38.03 | $36.60 | 726500 |
| 2023-03-08 | 38.22 | $37.46 | 1.2M |
| 2023-03-07 | 38.33 | $37.29 | 486400 |
| 2023-03-06 | 38.46 | $38.24 | 698100 |
| 2023-03-03 | 38.51 | $38.32 | 549600 |
| 2023-03-02 | 38.56 | $37.43 | 405200 |
| 2023-03-01 | 38.69 | $37.23 | 816400 |
| 2023-02-28 | 38.85 | $37.80 | 2.0M |
| 2023-02-27 | 38.95 | $37.93 | 859600 |
| 2023-02-24 | 39.04 | $38.40 | 519900 |
| 2023-02-23 | 39.08 | $38.87 | 780100 |
| 2023-02-22 | 39.07 | $38.63 | 1.1M |
| 2023-02-21 | 39.08 | $38.90 | 826800 |
| 2023-02-17 | 39.04 | $39.43 | 1.1M |
| 2023-02-16 | 38.94 | $39.30 | 724700 |
| 2023-02-15 | 38.84 | $40.09 | 883800 |
| 2023-02-14 | 38.64 | $40.19 | 1.4M |
| 2023-02-13 | 38.41 | $39.52 | 1.1M |
| 2023-02-10 | 38.24 | $39.01 | 866300 |
| 2023-02-09 | 38.10 | $38.68 | 1.3M |
| 2023-02-08 | 37.97 | $38.98 | 427700 |
| 2023-02-07 | 37.81 | $38.64 | 1.0M |
| 2023-02-06 | 37.65 | $38.48 | 574400 |
| 2023-02-03 | 37.50 | $38.76 | 564200 |
| 2023-02-02 | 37.29 | $39.68 | 676200 |
| 2023-02-01 | 36.98 | $38.54 | 701200 |
| 2023-01-31 | 36.75 | $38.26 | 1.2M |
| 2023-01-30 | 36.53 | $37.23 | 312700 |
| 2023-01-27 | 36.39 | $38.05 | 400800 |
| 2023-01-26 | 36.16 | $37.45 | 523000 |
| 2023-01-25 | 35.96 | $37.01 | 451200 |
| 2023-01-24 | 35.80 | $37.01 | 380800 |
| 2023-01-23 | 35.62 | $36.37 | 329700 |
| 2023-01-20 | 35.50 | $36.25 | 565600 |
| 2023-01-19 | 35.37 | $35.96 | 552400 |
| 2023-01-18 | 35.27 | $36.07 | 450400 |
| 2023-01-17 | 35.15 | $36.56 | 858200 |
| 2023-01-13 | 34.99 | $36.20 | 750700 |
| 2023-01-12 | 34.86 | $36.55 | 553700 |
| 2023-01-11 | 34.70 | $36.16 | 589100 |
| 2023-01-10 | 34.58 | $34.90 | 452700 |
| 2023-01-09 | 34.59 | $34.89 | 1.3M |
| 2023-01-06 | 34.62 | $35.12 | 885800 |
| 2023-01-05 | 34.62 | $33.93 | 1.1M |
| 2023-01-04 | 34.75 | $34.85 | 1.0M |
| 2023-01-03 | 34.80 | $34.01 | 1.4M |
| 2022-12-30 | 34.95 | $34.31 | 1.7M |
| 2022-12-29 | 35.08 | $34.38 | 1.1M |
| 2022-12-28 | 35.23 | $33.67 | 1.0M |
| 2022-12-27 | 35.46 | $34.26 | 824300 |
| 2022-12-23 | 35.65 | $34.37 | 664600 |
| 2022-12-22 | 35.84 | $34.18 | 982800 |
| 2022-12-21 | 36.06 | $34.38 | 832100 |
| 2022-12-20 | 36.27 | $34.41 | 801300 |
| 2022-12-19 | 36.49 | $34.60 | 994200 |
| 2022-12-16 | 36.70 | $35.24 | 5.1M |
| 2022-12-15 | 36.85 | $36.07 | 1.8M |
| 2022-12-14 | 36.92 | $36.63 | 2.2M |
| 2022-12-13 | 36.94 | $37.26 | 1.6M |
| 2022-12-12 | 36.90 | $36.79 | 1.2M |
| 2022-12-09 | 36.90 | $36.91 | 647300 |
| 2022-12-08 | 36.90 | $37.02 | 874200 |
| 2022-12-07 | 36.89 | $36.23 | 682500 |
| 2022-12-06 | 36.95 | $36.02 | 1.0M |
| 2022-12-05 | 37.03 | $36.83 | 660300 |
| 2022-12-02 | 37.04 | $37.67 | 422400 |
| 2022-12-01 | 36.96 | $37.85 | 560300 |
| 2022-11-30 | 36.87 | $38.05 | 1.1M |
| 2022-11-29 | 36.76 | $37.15 | 705600 |
| 2022-11-28 | 36.74 | $36.66 | 625700 |
| 2022-11-25 | 36.77 | $37.25 | 267200 |
| 2022-11-23 | 36.75 | $36.63 | 285400 |
| 2022-11-22 | 36.79 | $36.83 | 925400 |
| 2022-11-21 | 36.82 | $36.55 | 619100 |
| 2022-11-18 | 36.88 | $36.19 | 636600 |
| 2022-11-17 | 36.97 | $35.73 | 730000 |
| 2022-11-16 | 37.12 | $36.30 | 1.1M |
| 2022-11-15 | 37.21 | $36.92 | 1.0M |
| 2022-11-14 | 37.25 | $36.69 | 628300 |
| 2022-11-11 | 37.31 | $37.64 | 835100 |
| 2022-11-10 | 37.28 | $38.23 | 899800 |
| 2022-11-09 | 37.18 | $35.85 | 687200 |
| 2022-11-08 | 37.32 | $36.27 | 593700 |
| 2022-11-07 | 37.41 | $36.56 | 875400 |
| 2022-11-04 | 37.48 | $37.00 | 1.3M |
| 2022-11-03 | 37.49 | $37.10 | 721300 |
| 2022-11-02 | 37.50 | $37.52 | 830700 |
| 2022-11-01 | 37.47 | $38.47 | 563400 |
| 2022-10-31 | 37.36 | $38.43 | 991700 |
| 2022-10-28 | 37.25 | $38.08 | 834800 |
| 2022-10-27 | 37.18 | $37.39 | 1.0M |
| 2022-10-26 | 37.17 | $37.52 | 961900 |
| 2022-10-25 | 37.16 | $38.15 | 982400 |
| 2022-10-24 | 37.09 | $37.06 | 770300 |
| 2022-10-21 | 37.13 | $37.06 | 1.0M |
| 2022-10-20 | 37.18 | $36.76 | 656600 |
| 2022-10-19 | 37.27 | $36.83 | 703200 |
| 2022-10-18 | 37.37 | $37.66 | 1.2M |
| 2022-10-17 | 37.40 | $37.50 | 925300 |
| 2022-10-14 | 37.47 | $36.27 | 905800 |
| 2022-10-13 | 37.67 | $37.22 | 628300 |
| 2022-10-12 | 37.80 | $36.36 | 890200 |
| 2022-10-11 | 38.04 | $36.47 | 2.7M |
| 2022-10-10 | 38.29 | $35.85 | 803300 |
| 2022-10-07 | 38.64 | $36.01 | 1.0M |
| 2022-10-06 | 39.00 | $37.12 | 691300 |
| 2022-10-05 | 39.29 | $38.15 | 688700 |
| 2022-10-04 | 39.49 | $39.36 | 870400 |
| 2022-10-03 | 39.60 | $39.05 | 953200 |
| 2022-09-30 | 39.74 | $38.62 | 1.2M |
| 2022-09-29 | 39.93 | $37.99 | 1.0M |
| 2022-09-28 | 40.20 | $38.70 | 1.1M |
| 2022-09-27 | 40.42 | $37.91 | 991500 |
| 2022-09-26 | 40.72 | $38.41 | 1.1M |
| 2022-09-23 | 41.00 | $39.64 | 1.2M |
| 2022-09-22 | 41.18 | $39.62 | 939400 |
| 2022-09-21 | 41.39 | $39.70 | 976100 |
| 2022-09-20 | 41.59 | $39.85 | 1.3M |
| 2022-09-19 | 41.80 | $40.78 | 824400 |
| 2022-09-16 | 41.94 | $41.21 | 2.7M |
| 2022-09-15 | 42.06 | $40.95 | 653100 |
| 2022-09-14 | 42.22 | $41.58 | 918900 |
| 2022-09-13 | 42.34 | $41.99 | 493500 |
| 2022-09-12 | 42.45 | $43.27 | 492500 |
| 2022-09-09 | 42.44 | $42.96 | 435600 |
| 2022-09-08 | 42.47 | $42.51 | 675600 |
| 2022-09-07 | 42.56 | $42.11 | 452800 |
| 2022-09-06 | 42.71 | $41.77 | 732800 |
| 2022-09-02 | 42.89 | $41.10 | 1.2M |
| 2022-09-01 | 43.15 | $41.54 | 930100 |
| 2022-08-31 | 43.38 | $40.85 | 674600 |
| 2022-08-30 | 43.68 | $41.08 | 413800 |
| 2022-08-29 | 43.98 | $41.91 | 478000 |
| 2022-08-26 | 44.21 | $42.53 | 416500 |
| 2022-08-25 | 44.39 | $43.54 | 303800 |
| 2022-08-24 | 44.49 | $43.27 | 411300 |
| 2022-08-23 | 44.61 | $42.77 | 719200 |
| 2022-08-22 | 44.78 | $43.40 | 659900 |
| 2022-08-19 | 44.89 | $44.32 | 670600 |
| 2022-08-18 | 44.91 | $44.78 | 730600 |
| 2022-08-17 | 44.87 | $45.94 | 538000 |
| 2022-08-16 | 44.71 | $46.13 | 636400 |
| 2022-08-15 | 44.51 | $45.67 | 766300 |
| 2022-08-12 | 44.34 | $45.81 | 546300 |
| 2022-08-11 | 44.14 | $45.42 | 1.4M |
| 2022-08-10 | 43.95 | $45.34 | 284600 |
| 2022-08-09 | 43.75 | $44.51 | 506700 |
| 2022-08-08 | 43.62 | $43.87 | 382300 |
| 2022-08-05 | 43.53 | $43.81 | 327600 |
| 2022-08-04 | 43.44 | $43.70 | 398100 |
| 2022-08-03 | 43.35 | $43.59 | 810800 |
| 2022-08-02 | 43.27 | $43.66 | 475900 |
| 2022-08-01 | 43.16 | $44.31 | 594400 |
| 2022-07-29 | 42.99 | $45.34 | 773000 |
| 2022-07-28 | 42.70 | $45.18 | 624400 |
| 2022-07-27 | 42.41 | $43.50 | 282600 |
| 2022-07-26 | 42.26 | $43.02 | 440700 |
| 2022-07-25 | 42.16 | $43.14 | 396800 |
| 2022-07-22 | 42.04 | $43.02 | 617900 |
| 2022-07-21 | 41.93 | $43.11 | 429700 |
| 2022-07-20 | 41.79 | $42.63 | 512400 |
| 2022-07-19 | 41.69 | $42.81 | 433300 |
| 2022-07-18 | 41.55 | $41.79 | 485200 |
| 2022-07-15 | 41.51 | $41.68 | 603600 |
| 2022-07-14 | 41.47 | $41.24 | 517900 |
| 2022-07-13 | 41.46 | $41.44 | 537400 |
| 2022-07-12 | 41.42 | $41.29 | 781200 |
| 2022-07-11 | 41.40 | $41.16 | 310100 |
| 2022-07-08 | 41.39 | $41.34 | 358500 |
| 2022-07-07 | 41.37 | $41.87 | 409200 |
| 2022-07-06 | 41.31 | $42.08 | 515200 |
| 2022-07-05 | 41.24 | $41.75 | 471800 |
| 2022-07-01 | 41.20 | $42.15 | 376100 |
| 2022-06-30 | 41.14 | $41.60 | 473000 |
| 2022-06-29 | 41.15 | $41.56 | 690800 |
| 2022-06-28 | 41.18 | $41.58 | 571800 |
| 2022-06-27 | 41.22 | $41.97 | 494400 |
| 2022-06-24 | 41.24 | $41.36 | 1.6M |
| 2022-06-23 | 41.33 | $41.31 | 947900 |
| 2022-06-22 | 41.44 | $40.79 | 1.7M |
| 2022-06-21 | 41.61 | $40.40 | 761900 |
| 2022-06-17 | 41.83 | $40.22 | 1.6M |
| 2022-06-16 | 42.09 | $39.49 | 884000 |
| 2022-06-15 | 42.43 | $40.03 | 936900 |
| 2022-06-14 | 42.74 | $39.44 | 679500 |
| 2022-06-13 | 43.13 | $39.58 | 878200 |
| 2022-06-10 | 43.53 | $41.39 | 1.2M |
| 2022-06-09 | 43.77 | $41.77 | 711700 |
| 2022-06-08 | 43.98 | $42.58 | 626500 |
| 2022-06-07 | 44.11 | $43.66 | 982000 |
| 2022-06-06 | 44.14 | $43.12 | 768900 |
| 2022-06-03 | 44.23 | $43.93 | 540000 |
| 2022-06-02 | 44.25 | $44.69 | 1.1M |
| 2022-06-01 | 44.21 | $44.59 | 1.1M |
| 2022-05-31 | 44.20 | $44.86 | 1.8M |
| 2022-05-27 | 44.18 | $45.54 | 684600 |
| 2022-05-26 | 44.11 | $44.54 | 799700 |
| 2022-05-25 | 44.18 | $44.39 | 836900 |
| 2022-05-24 | 44.28 | $43.91 | 2.1M |
| 2022-05-23 | 44.48 | $44.00 | 793900 |
| 2022-05-20 | 44.72 | $43.17 | 818200 |
| 2022-05-19 | 45.09 | $42.85 | 897000 |
| 2022-05-18 | 45.54 | $43.72 | 1.3M |
| 2022-05-17 | 45.97 | $44.72 | 994400 |
| 2022-05-16 | 46.34 | $43.87 | 400300 |
| 2022-05-13 | 46.82 | $44.15 | 500700 |
| 2022-05-12 | 47.32 | $43.61 | 1.1M |
| 2022-05-11 | 47.92 | $43.69 | 1.1M |
| 2022-05-10 | 48.55 | $42.41 | 2.0M |
| 2022-05-09 | 49.35 | $43.11 | 954000 |
| 2022-05-06 | 50.13 | $44.95 | 1.3M |
| 2022-05-05 | 50.79 | $46.13 | 1.3M |
| 2022-05-04 | 51.36 | $47.79 | 1.4M |
| 2022-05-03 | 51.81 | $48.39 | 2.0M |
| 2022-05-02 | 52.22 | $48.03 | 1.3M |
| 2022-04-29 | 52.71 | $49.17 | 1.2M |
| 2022-04-28 | 53.10 | $51.83 | 1.1M |
| 2022-04-27 | 53.25 | $51.17 | 862300 |
| 2022-04-26 | 53.48 | $52.90 | 532100 |
| 2022-04-25 | 53.55 | $53.87 | 425000 |
| 2022-04-22 | 53.53 | $54.11 | 1.2M |
| 2022-04-21 | 53.47 | $55.04 | 601900 |
| 2022-04-20 | 53.31 | $54.84 | 777500 |
| 2022-04-19 | 53.15 | $52.89 | 985400 |
| 2022-04-18 | 53.19 | $51.76 | 533300 |
| 2022-04-14 | 53.33 | $52.41 | 599900 |
| 2022-04-13 | 53.42 | $52.84 | 422800 |
| 2022-04-12 | 53.46 | $52.32 | 628700 |
| 2022-04-11 | 53.56 | $52.58 | 532400 |
| 2022-04-08 | 53.62 | $53.65 | 1.2M |
| 2022-04-07 | 53.58 | $54.42 | 1.2M |
| 2022-04-06 | 53.46 | $53.96 | 584700 |
| 2022-04-05 | 53.38 | $53.21 | 906500 |
| 2022-04-04 | 53.36 | $54.04 | 445700 |
| 2022-04-01 | 53.25 | $54.73 | 624600 |
| 2022-03-31 | 53.07 | $53.46 | 700300 |
| 2022-03-30 | 53.01 | $54.21 | 638000 |
| 2022-03-29 | 52.87 | $55.01 | 903400 |
| 2022-03-28 | 52.63 | $53.40 | 717300 |
| 2022-03-25 | 52.53 | $53.00 | 906500 |
| 2022-03-24 | 52.47 | $52.40 | 382300 |
| 2022-03-23 | 52.46 | $51.88 | 567900 |
| 2022-03-22 | 52.50 | $52.28 | 1.4M |
| 2022-03-21 | 52.49 | $52.60 | 1.3M |
| 2022-03-18 | 52.45 | $53.17 | 2.4M |
| 2022-03-17 | 52.34 | $53.30 | 1.3M |
| 2022-03-16 | 52.22 | $52.71 | 1.4M |
| 2022-03-15 | 52.16 | $52.04 | 899800 |
| 2022-03-14 | 52.16 | $52.14 | 552300 |
| 2022-03-11 | 52.15 | $52.54 | 494200 |
| 2022-03-10 | 52.10 | $53.02 | 530500 |
| 2022-03-09 | 52.00 | $52.75 | 563200 |
| 2022-03-08 | 51.93 | $51.62 | 701800 |
| 2022-03-07 | 51.97 | $52.21 | 1.0M |
| 2022-03-04 | 51.96 | $53.09 | 851500 |
| 2022-03-03 | 51.86 | $52.57 | 360900 |
| 2022-03-02 | 51.82 | $52.06 | 648100 |
| 2022-03-01 | 51.83 | $50.93 | 1.0M |
| 2022-02-28 | 51.95 | $51.61 | 798600 |
| 2022-02-25 | 52.02 | $52.40 | 535600 |
| 2022-02-24 | 52.00 | $51.25 | 673900 |
| 2022-02-23 | 52.09 | $50.98 | 585700 |
| 2022-02-22 | 52.22 | $51.45 | 777700 |
| 2022-02-18 | 52.29 | $51.05 | 949200 |
| 2022-02-17 | 52.41 | $51.70 | 589100 |
| 2022-02-16 | 52.48 | $52.55 | 538100 |
| 2022-02-15 | 52.46 | $52.60 | 946500 |
| 2022-02-14 | 52.45 | $52.03 | 1.0M |
| 2022-02-11 | 52.50 | $51.92 | 1.3M |
| 2022-02-10 | 52.58 | $52.37 | 1.2M |
| 2022-02-09 | 52.63 | $53.58 | 684600 |
| 2022-02-08 | 52.56 | $51.99 | 879700 |
| 2022-02-07 | 52.65 | $52.36 | 817800 |
| 2022-02-04 | 52.72 | $52.78 | 956500 |
| 2022-02-03 | 52.74 | $53.39 | 787800 |
| 2022-02-02 | 52.71 | $53.60 | 572800 |
| 2022-02-01 | 52.66 | $52.54 | 596600 |
| 2022-01-31 | 52.73 | $52.82 | 795400 |
| 2022-01-28 | 52.78 | $52.31 | 1.6M |
| 2022-01-27 | 52.88 | $51.17 | 540600 |
| 2022-01-26 | 53.11 | $51.58 | 852100 |
| 2022-01-25 | 53.32 | $51.54 | 516600 |
| 2022-01-24 | 53.53 | $51.70 | 591700 |
| 2022-01-21 | 53.75 | $51.78 | 399900 |
| 2022-01-20 | 53.96 | $52.09 | 617100 |
| 2022-01-19 | 54.14 | $53.60 | 799200 |
| 2022-01-18 | 54.18 | $54.18 | 614800 |
| 2022-01-14 | 54.15 | $54.50 | 653900 |
| 2022-01-13 | 54.08 | $55.22 | 580100 |
| 2022-01-12 | 53.94 | $54.58 | 865700 |
| 2022-01-11 | 53.86 | $53.99 | 551400 |
| 2022-01-10 | 53.83 | $53.67 | 1.0M |
| 2022-01-07 | 53.82 | $53.28 | 844300 |
| 2022-01-06 | 53.85 | $53.41 | 1.0M |
| 2022-01-05 | 53.86 | $53.32 | 457000 |
| 2022-01-04 | 53.87 | $55.13 | 337100 |
| 2022-01-03 | 53.71 | $54.61 | 486200 |
| 2021-12-31 | 53.58 | $54.67 | 591600 |
| 2021-12-30 | 53.42 | $54.26 | 1.1M |
| 2021-12-29 | 53.29 | $54.84 | 532100 |
| 2021-12-28 | 53.07 | $53.99 | 399300 |
| 2021-12-27 | 52.93 | $53.84 | 374700 |
| 2021-12-23 | 52.79 | $53.24 | 462000 |
| 2021-12-22 | 52.71 | $53.75 | 494300 |
| 2021-12-21 | 52.57 | $52.78 | 703300 |
| 2021-12-20 | 52.53 | $51.93 | 942200 |
| 2021-12-17 | 52.56 | $52.62 | 2.9M |
| 2021-12-16 | 52.53 | $52.98 | 669400 |
| 2021-12-15 | 52.47 | $54.22 | 474200 |
| 2021-12-14 | 52.29 | $52.85 | 806300 |
| 2021-12-13 | 52.25 | $54.28 | 753700 |
| 2021-12-10 | 52.07 | $52.28 | 549800 |
| 2021-12-09 | 52.08 | $51.82 | 560300 |
| 2021-12-08 | 52.15 | $52.97 | 581800 |
| 2021-12-07 | 52.10 | $52.90 | 494500 |
| 2021-12-06 | 52.06 | $52.53 | 470400 |
| 2021-12-03 | 52.06 | $51.88 | 732000 |
| 2021-12-02 | 52.13 | $51.66 | 618600 |
| 2021-12-01 | 52.23 | $48.99 | 757100 |
| 2021-11-30 | 52.60 | $50.76 | 750800 |
| 2021-11-29 | 52.81 | $51.87 | 425600 |
| 2021-11-26 | 52.92 | $51.23 | 295100 |
| 2021-11-24 | 53.10 | $53.15 | 423100 |
| 2021-11-23 | 53.09 | $52.57 | 611700 |
| 2021-11-22 | 53.13 | $51.86 | 760100 |
| 2021-11-19 | 53.24 | $52.34 | 508900 |
| 2021-11-18 | 53.29 | $53.52 | 612800 |
| 2021-11-17 | 53.22 | $53.69 | 626900 |
| 2021-11-16 | 53.13 | $53.50 | 472200 |
| 2021-11-15 | 53.03 | $54.30 | 378800 |
| 2021-11-12 | 52.85 | $53.78 | 597700 |
| 2021-11-11 | 52.70 | $53.01 | 481100 |
| 2021-11-10 | 52.61 | $52.88 | 353100 |
| 2021-11-09 | 52.53 | $53.34 | 135900 |
| 2021-11-08 | 52.40 | $53.13 | 365500 |
| 2021-11-05 | 52.26 | $53.73 | 464100 |
| 2021-11-04 | 52.06 | $52.45 | 547000 |
| 2021-11-03 | 51.97 | $53.12 | 278800 |
| 2021-11-02 | 51.80 | $52.76 | 324200 |
| 2021-11-01 | 51.64 | $53.23 | 823600 |
| 2021-10-29 | 51.43 | $53.61 | 1.6M |
| 2021-10-28 | 51.17 | $52.39 | 532300 |
| 2021-10-27 | 51.00 | $51.67 | 428700 |
| 2021-10-26 | 50.89 | $51.63 | 302600 |
| 2021-10-25 | 50.77 | $51.50 | 391700 |
| 2021-10-22 | 50.65 | $51.47 | 425700 |
| 2021-10-21 | 50.53 | $50.78 | 468600 |
| 2021-10-20 | 50.46 | $51.00 | 315700 |
| 2021-10-19 | 50.38 | $50.39 | 236900 |
| 2021-10-18 | 50.34 | $51.13 | 330500 |
| 2021-10-15 | 50.23 | $51.07 | 396100 |
| 2021-10-14 | 50.11 | $51.52 | 387300 |
| 2021-10-13 | 49.95 | $50.66 | 366400 |
| 2021-10-12 | 49.86 | $50.77 | 228400 |
| 2021-10-11 | 49.77 | $49.96 | 343300 |
| 2021-10-08 | 49.75 | $50.31 | 312400 |
| 2021-10-07 | 49.70 | $50.62 | 326300 |
| 2021-10-06 | 49.62 | $50.14 | 310100 |
| 2021-10-05 | 49.60 | $49.61 | 482300 |
| 2021-10-04 | 49.64 | $49.84 | 406100 |
| 2021-10-01 | 49.66 | $49.69 | 382400 |
| 2021-09-30 | 49.71 | $48.81 | 885800 |
| 2021-09-29 | 49.86 | $49.43 | 512700 |
| 2021-09-28 | 49.96 | $48.73 | 432800 |
| 2021-09-27 | 50.13 | $49.07 | 459100 |
| 2021-09-24 | 50.28 | $49.87 | 480400 |
| 2021-09-23 | 50.36 | $50.06 | 482600 |
| 2021-09-22 | 50.42 | $49.83 | 494900 |
| 2021-09-21 | 50.50 | $49.33 | 440700 |
| 2021-09-20 | 50.63 | $49.67 | 548400 |
| 2021-09-17 | 50.73 | $49.54 | 1.8M |
| 2021-09-16 | 50.84 | $49.85 | 488200 |
| 2021-09-15 | 50.93 | $50.09 | 520500 |
| 2021-09-14 | 50.99 | $50.42 | 584800 |
| 2021-09-13 | 51.03 | $50.96 | 589900 |
| 2021-09-10 | 51.01 | $50.52 | 697700 |
| 2021-09-09 | 51.03 | $50.77 | 395800 |
| 2021-09-08 | 51.02 | $51.91 | 366600 |
| 2021-09-07 | 50.89 | $51.33 | 738200 |
| 2021-09-03 | 50.82 | $52.31 | 803000 |
| 2021-09-02 | 50.65 | $52.11 | 1.2M |
| 2021-09-01 | 50.50 | $51.49 | 678500 |
| 2021-08-31 | 50.41 | $50.82 | 1.4M |
| 2021-08-30 | 50.39 | $51.45 | 1.2M |
| 2021-08-27 | 50.31 | $50.63 | 507900 |
| 2021-08-26 | 50.33 | $50.65 | 634600 |
| 2021-08-25 | 50.34 | $49.81 | 319900 |
| 2021-08-24 | 50.44 | $49.58 | 378000 |
| 2021-08-23 | 50.58 | $50.10 | 406300 |
| 2021-08-20 | 50.67 | $49.99 | 370200 |
| 2021-08-19 | 50.79 | $50.04 | 340200 |
| 2021-08-18 | 50.90 | $50.03 | 643100 |
| 2021-08-17 | 51.03 | $50.25 | 430300 |
| 2021-08-16 | 51.13 | $50.67 | 418000 |
| 2021-08-13 | 51.20 | $50.41 | 219600 |
| 2021-08-12 | 51.30 | $49.95 | 379100 |
| 2021-08-11 | 51.44 | $50.03 | 418100 |
| 2021-08-10 | 51.58 | $50.22 | 829400 |
| 2021-08-09 | 51.70 | $50.78 | 944200 |
| 2021-08-06 | 51.77 | $51.67 | 457500 |
| 2021-08-05 | 51.74 | $52.17 | 388400 |
| 2021-08-04 | 51.65 | $51.80 | 468700 |
| 2021-08-03 | 51.58 | $52.14 | 561300 |
| 2021-08-02 | 51.47 | $52.02 | 366400 |
| 2021-07-30 | 51.36 | $52.64 | 844400 |
| 2021-07-29 | 51.16 | $51.97 | 258800 |
| 2021-07-28 | 51.01 | $51.45 | 391400 |
| 2021-07-27 | 50.89 | $51.62 | 490600 |
| 2021-07-26 | 50.74 | $51.76 | 718200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.14
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.18
Average
40.61
Maximum
54.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 39.14 | $39.08 | 13.0M |
| 2024-06-26 | 39.13 | $39.09 | 2.8M |
| 2024-06-25 | 39.11 | $39.05 | 2.0M |
| 2024-06-24 | 39.09 | $39.02 | 2.6M |
| 2024-06-21 | 39.07 | $38.99 | 4.1M |
| 2024-06-20 | 39.06 | $38.96 | 2.0M |
| 2024-06-18 | 39.05 | $38.95 | 2.5M |
| 2024-06-17 | 39.04 | $38.94 | 1.5M |
| 2024-06-14 | 39.03 | $38.92 | 2.2M |
| 2024-06-13 | 39.01 | $38.92 | 4.1M |
| 2024-06-12 | 39.00 | $38.83 | 3.9M |
| 2024-06-11 | 38.99 | $38.73 | 4.0M |
| 2024-06-10 | 39.01 | $38.77 | 1.9M |
| 2024-06-07 | 39.02 | $38.73 | 2.5M |
| 2024-06-06 | 39.04 | $38.73 | 3.2M |
| 2024-06-05 | 39.05 | $38.71 | 4.4M |
| 2024-06-04 | 39.08 | $38.75 | 3.4M |
| 2024-06-03 | 39.09 | $38.69 | 2.8M |
| 2024-05-31 | 39.11 | $38.75 | 3.5M |
| 2024-05-30 | 39.13 | $38.70 | 2.1M |
| 2024-05-29 | 39.15 | $38.71 | 2.5M |
| 2024-05-28 | 39.17 | $38.70 | 2.0M |
| 2024-05-24 | 39.19 | $38.71 | 2.3M |
| 2024-05-23 | 39.21 | $38.67 | 4.5M |
| 2024-05-22 | 39.24 | $38.65 | 6.1M |
| 2024-05-21 | 39.27 | $38.80 | 6.9M |
| 2024-05-20 | 39.27 | $38.70 | 2.4M |
| 2024-05-17 | 39.29 | $38.72 | 3.2M |
| 2024-05-16 | 39.30 | $38.66 | 2.8M |
| 2024-05-15 | 39.31 | $38.64 | 4.7M |
| 2024-05-14 | 39.33 | $38.69 | 3.9M |
| 2024-05-13 | 39.33 | $38.67 | 2.5M |
| 2024-05-10 | 39.33 | $38.60 | 1.1M |
| 2024-05-09 | 39.34 | $38.59 | 2.2M |
| 2024-05-08 | 39.34 | $38.60 | 2.5M |
| 2024-05-07 | 39.33 | $38.65 | 2.6M |
| 2024-05-06 | 39.30 | $38.59 | 5.2M |
| 2024-05-03 | 39.28 | $38.58 | 5.7M |
| 2024-05-02 | 39.24 | $38.46 | 3.8M |
| 2024-05-01 | 39.20 | $38.45 | 4.2M |
| 2024-04-30 | 39.16 | $38.38 | 3.7M |
| 2024-04-29 | 39.11 | $38.40 | 5.7M |
| 2024-04-26 | 39.04 | $38.41 | 3.2M |
| 2024-04-25 | 38.95 | $38.46 | 2.3M |
| 2024-04-24 | 38.82 | $38.47 | 2.5M |
| 2024-04-23 | 38.65 | $38.40 | 6.7M |
| 2024-04-22 | 38.46 | $38.40 | 2.8M |
| 2024-04-19 | 38.22 | $38.38 | 4.7M |
| 2024-04-18 | 37.94 | $38.40 | 3.7M |
| 2024-04-17 | 37.60 | $38.35 | 2.7M |
| 2024-04-16 | 37.20 | $38.30 | 8.6M |
| 2024-04-15 | 36.74 | $38.32 | 5.2M |
| 2024-04-12 | 36.19 | $38.36 | 8.6M |
| 2024-04-11 | 35.53 | $38.42 | 8.2M |
| 2024-04-10 | 34.74 | $38.38 | 10.1M |
| 2024-04-09 | 33.83 | $38.44 | 14.5M |
| 2024-04-08 | 32.75 | $38.38 | 26.1M |
| 2024-04-05 | 31.51 | $31.35 | 1.0M |
| 2024-04-04 | 31.55 | $31.47 | 663579 |
| 2024-04-03 | 31.57 | $31.38 | 835122 |
| 2024-04-02 | 31.61 | $31.40 | 967417 |
| 2024-04-01 | 31.66 | $31.78 | 895744 |
| 2024-03-28 | 31.64 | $32.47 | 992701 |
| 2024-03-27 | 31.46 | $31.93 | 1.1M |
| 2024-03-26 | 31.37 | $31.28 | 595750 |
| 2024-03-25 | 31.41 | $31.58 | 512563 |
| 2024-03-22 | 31.39 | $31.66 | 1.2M |
| 2024-03-21 | 31.35 | $32.13 | 1.3M |
| 2024-03-20 | 31.20 | $31.38 | 920474 |
| 2024-03-19 | 31.19 | $31.00 | 890912 |
| 2024-03-18 | 31.27 | $31.19 | 1.3M |
| 2024-03-15 | 31.31 | $31.69 | 2.4M |
| 2024-03-14 | 31.26 | $31.29 | 988992 |
| 2024-03-13 | 31.28 | $31.85 | 1.2M |
| 2024-03-12 | 31.20 | $31.82 | 1.4M |
| 2024-03-11 | 31.10 | $32.13 | 1.5M |
| 2024-03-08 | 30.93 | $32.15 | 1.1M |
| 2024-03-07 | 30.73 | $31.67 | 1.2M |
| 2024-03-06 | 30.60 | $31.42 | 1.4M |
| 2024-03-05 | 30.51 | $31.06 | 901304 |
| 2024-03-04 | 30.49 | $31.06 | 995917 |
| 2024-03-01 | 30.46 | $30.82 | 1.1M |
| 2024-02-29 | 30.49 | $30.32 | 1.9M |
| 2024-02-28 | 30.63 | $30.12 | 1.8M |
| 2024-02-27 | 30.84 | $30.39 | 756037 |
| 2024-02-26 | 31.03 | $30.21 | 612823 |
| 2024-02-23 | 31.30 | $31.02 | 811861 |
| 2024-02-22 | 31.45 | $31.20 | 1.3M |
| 2024-02-21 | 31.58 | $31.70 | 2.1M |
| 2024-02-20 | 31.63 | $31.54 | 861502 |
| 2024-02-16 | 31.73 | $31.68 | 895206 |
| 2024-02-15 | 31.82 | $31.96 | 937554 |
| 2024-02-14 | 31.87 | $31.47 | 1.1M |
| 2024-02-13 | 32.03 | $31.46 | 1.3M |
| 2024-02-12 | 32.23 | $31.61 | 1.3M |
| 2024-02-09 | 32.43 | $31.38 | 2.0M |
| 2024-02-08 | 32.71 | $32.26 | 1.2M |
| 2024-02-07 | 32.86 | $32.29 | 1.4M |
| 2024-02-06 | 33.02 | $32.55 | 1.1M |
| 2024-02-05 | 33.16 | $32.16 | 1.2M |
| 2024-02-02 | 33.40 | $32.80 | 971485 |
| 2024-02-01 | 33.56 | $33.03 | 2.7M |
| 2024-01-31 | 33.68 | $32.69 | 1.3M |
| 2024-01-30 | 33.90 | $32.92 | 689542 |
| 2024-01-29 | 34.11 | $33.16 | 1.1M |
| 2024-01-26 | 34.30 | $33.08 | 1.1M |
| 2024-01-25 | 34.53 | $33.22 | 1.3M |
| 2024-01-24 | 34.77 | $33.44 | 777892 |
| 2024-01-23 | 35.00 | $33.89 | 864896 |
| 2024-01-22 | 35.17 | $34.50 | 728384 |
| 2024-01-19 | 35.24 | $34.45 | 1.5M |
| 2024-01-18 | 35.32 | $33.72 | 1.7M |
| 2024-01-17 | 35.56 | $34.61 | 969355 |
| 2024-01-16 | 35.65 | $35.62 | 1.0M |
| 2024-01-12 | 35.53 | $35.85 | 881964 |
| 2024-01-11 | 35.35 | $35.50 | 1.9M |
| 2024-01-10 | 35.19 | $35.23 | 921242 |
| 2024-01-09 | 35.07 | $35.02 | 1.2M |
| 2024-01-08 | 34.97 | $35.01 | 976309 |
| 2024-01-05 | 34.84 | $34.46 | 2.1M |
| 2024-01-04 | 34.80 | $34.43 | 1.6M |
| 2024-01-03 | 34.76 | $34.04 | 1.0M |
| 2024-01-02 | 34.79 | $34.92 | 753742 |
| 2023-12-29 | 34.63 | $34.73 | 1.2M |
| 2023-12-28 | 34.48 | $35.10 | 1.1M |
| 2023-12-27 | 34.22 | $34.68 | 1.5M |
| 2023-12-26 | 34.00 | $34.33 | 1.0M |
| 2023-12-22 | 33.81 | $33.86 | 1.2M |
| 2023-12-21 | 33.69 | $33.40 | 1.3M |
| 2023-12-20 | 33.64 | $32.94 | 1.5M |
| 2023-12-19 | 33.67 | $33.58 | 1.1M |
| 2023-12-18 | 33.56 | $33.77 | 1.7M |
| 2023-12-15 | 33.39 | $34.07 | 3.5M |
| 2023-12-14 | 33.12 | $34.85 | 2.7M |
| 2023-12-13 | 32.65 | $33.85 | 1.4M |
| 2023-12-12 | 32.29 | $32.61 | 870412 |
| 2023-12-11 | 32.15 | $32.51 | 529838 |
| 2023-12-08 | 31.99 | $32.78 | 997528 |
| 2023-12-07 | 31.75 | $32.57 | 1.4M |
| 2023-12-06 | 31.51 | $32.27 | 1.0M |
| 2023-12-05 | 31.29 | $32.21 | 1.3M |
| 2023-12-04 | 31.04 | $32.49 | 1.2M |
| 2023-12-01 | 30.70 | $32.17 | 1.5M |
| 2023-11-30 | 30.37 | $31.12 | 1.8M |
| 2023-11-29 | 30.20 | $30.85 | 714600 |
| 2023-11-28 | 30.07 | $30.80 | 809900 |
| 2023-11-27 | 29.92 | $30.45 | 1.5M |
| 2023-11-24 | 29.83 | $30.39 | 266900 |
| 2023-11-22 | 29.73 | $30.15 | 696200 |
| 2023-11-21 | 29.67 | $29.86 | 1.6M |
| 2023-11-20 | 29.67 | $30.10 | 1.3M |
| 2023-11-17 | 29.61 | $30.01 | 2.5M |
| 2023-11-16 | 29.57 | $30.02 | 1.9M |
| 2023-11-15 | 29.51 | $30.32 | 1.9M |
| 2023-11-14 | 29.40 | $30.68 | 1.3M |
| 2023-11-13 | 29.18 | $28.95 | 1.2M |
| 2023-11-10 | 29.31 | $29.53 | 733100 |
| 2023-11-09 | 29.33 | $29.18 | 857000 |
| 2023-11-08 | 29.43 | $29.74 | 934600 |
| 2023-11-07 | 29.44 | $29.59 | 1.1M |
| 2023-11-06 | 29.48 | $29.86 | 1.3M |
| 2023-11-03 | 29.48 | $30.44 | 1.8M |
| 2023-11-02 | 29.36 | $29.53 | 1.3M |
| 2023-11-01 | 29.42 | $28.55 | 1.7M |
| 2023-10-31 | 29.69 | $29.21 | 1.1M |
| 2023-10-30 | 29.88 | $28.84 | 1.0M |
| 2023-10-27 | 30.17 | $28.72 | 1.1M |
| 2023-10-26 | 30.54 | $29.98 | 765200 |
| 2023-10-25 | 30.71 | $30.36 | 632100 |
| 2023-10-24 | 30.83 | $31.03 | 1.0M |
| 2023-10-23 | 30.83 | $30.38 | 825100 |
| 2023-10-20 | 30.97 | $31.06 | 1.3M |
| 2023-10-19 | 30.99 | $31.37 | 1.5M |
| 2023-10-18 | 30.95 | $31.52 | 803000 |
| 2023-10-17 | 30.87 | $32.02 | 935900 |
| 2023-10-16 | 30.67 | $31.79 | 865900 |
| 2023-10-13 | 30.50 | $31.12 | 815000 |
| 2023-10-12 | 30.44 | $30.96 | 622500 |
| 2023-10-11 | 30.42 | $31.33 | 526000 |
| 2023-10-10 | 30.31 | $30.99 | 489500 |
| 2023-10-09 | 30.27 | $31.18 | 513200 |
| 2023-10-06 | 30.18 | $30.70 | 684200 |
| 2023-10-05 | 30.18 | $30.45 | 546400 |
| 2023-10-04 | 30.25 | $30.22 | 537700 |
| 2023-10-03 | 30.38 | $29.84 | 632900 |
| 2023-10-02 | 30.61 | $30.14 | 1.1M |
| 2023-09-29 | 30.83 | $30.70 | 723800 |
| 2023-09-28 | 30.97 | $30.64 | 580300 |
| 2023-09-27 | 31.15 | $30.35 | 781900 |
| 2023-09-26 | 31.43 | $30.62 | 652500 |
| 2023-09-25 | 31.69 | $30.96 | 436200 |
| 2023-09-22 | 31.94 | $31.21 | 556100 |
| 2023-09-21 | 32.17 | $31.68 | 415800 |
| 2023-09-20 | 32.35 | $32.53 | 886900 |
| 2023-09-19 | 32.38 | $32.33 | 415600 |
| 2023-09-18 | 32.46 | $32.25 | 891100 |
| 2023-09-15 | 32.57 | $32.70 | 2.0M |
| 2023-09-14 | 32.61 | $32.79 | 733000 |
| 2023-09-13 | 32.64 | $32.30 | 584300 |
| 2023-09-12 | 32.78 | $32.68 | 710100 |
| 2023-09-11 | 32.87 | $32.47 | 542400 |
| 2023-09-08 | 33.01 | $32.43 | 554200 |
| 2023-09-07 | 33.20 | $32.70 | 1.6M |
| 2023-09-06 | 33.36 | $33.02 | 546600 |
| 2023-09-05 | 33.48 | $33.31 | 719400 |
| 2023-09-01 | 33.56 | $33.94 | 755700 |
| 2023-08-31 | 33.52 | $34.06 | 547300 |
| 2023-08-30 | 33.45 | $34.26 | 532200 |
| 2023-08-29 | 33.34 | $34.17 | 666000 |
| 2023-08-28 | 33.22 | $33.94 | 813200 |
| 2023-08-25 | 33.15 | $33.49 | 742000 |
| 2023-08-24 | 33.15 | $33.31 | 631700 |
| 2023-08-23 | 33.20 | $33.44 | 717000 |
| 2023-08-22 | 33.24 | $32.78 | 1.1M |
| 2023-08-21 | 33.42 | $32.78 | 810600 |
| 2023-08-18 | 33.64 | $33.09 | 685400 |
| 2023-08-17 | 33.83 | $33.22 | 704900 |
| 2023-08-16 | 34.03 | $33.28 | 1.4M |
| 2023-08-15 | 34.25 | $33.76 | 580000 |
| 2023-08-14 | 34.41 | $34.29 | 1.3M |
| 2023-08-11 | 34.48 | $34.76 | 1.3M |
| 2023-08-10 | 34.47 | $34.52 | 948200 |
| 2023-08-09 | 34.51 | $34.41 | 1.2M |
| 2023-08-08 | 34.58 | $34.47 | 885600 |
| 2023-08-07 | 34.65 | $34.97 | 1.3M |
| 2023-08-04 | 34.64 | $34.33 | 646700 |
| 2023-08-03 | 34.75 | $34.37 | 1.1M |
| 2023-08-02 | 34.89 | $34.55 | 1.3M |
| 2023-08-01 | 35.00 | $34.40 | 1.8M |
| 2023-07-31 | 35.17 | $34.54 | 1.7M |
| 2023-07-28 | 35.33 | $34.03 | 1.4M |
| 2023-07-27 | 35.64 | $34.40 | 1.9M |
| 2023-07-26 | 35.91 | $35.19 | 1.2M |
| 2023-07-25 | 36.06 | $35.26 | 1.1M |
| 2023-07-24 | 36.22 | $36.25 | 960600 |
| 2023-07-21 | 36.20 | $36.48 | 1.4M |
| 2023-07-20 | 36.12 | $36.25 | 1.1M |
| 2023-07-19 | 36.08 | $36.04 | 1.2M |
| 2023-07-18 | 36.08 | $35.53 | 881500 |
| 2023-07-17 | 36.18 | $35.75 | 618700 |
| 2023-07-14 | 36.25 | $36.53 | 350000 |
| 2023-07-13 | 36.17 | $36.54 | 533900 |
| 2023-07-12 | 36.07 | $36.39 | 710900 |
| 2023-07-11 | 35.98 | $36.22 | 878700 |
| 2023-07-10 | 35.92 | $35.77 | 623200 |
| 2023-07-07 | 35.94 | $36.03 | 887400 |
| 2023-07-06 | 35.91 | $36.28 | 722000 |
| 2023-07-05 | 35.82 | $36.37 | 472100 |
| 2023-07-03 | 35.70 | $36.55 | 312900 |
| 2023-06-30 | 35.52 | $36.09 | 1.3M |
| 2023-06-29 | 35.41 | $35.80 | 959700 |
| 2023-06-28 | 35.34 | $35.09 | 986400 |
| 2023-06-27 | 35.41 | $35.05 | 900000 |
| 2023-06-26 | 35.50 | $34.41 | 843700 |
| 2023-06-23 | 35.74 | $33.64 | 1.9M |
| 2023-06-22 | 36.19 | $34.61 | 942400 |
| 2023-06-21 | 36.50 | $35.75 | 1.2M |
| 2023-06-20 | 36.61 | $36.38 | 831900 |
| 2023-06-16 | 36.61 | $37.18 | 2.1M |
| 2023-06-15 | 36.44 | $36.84 | 1.1M |
| 2023-06-14 | 36.31 | $36.90 | 1.2M |
| 2023-06-13 | 36.15 | $36.78 | 761600 |
| 2023-06-12 | 35.98 | $36.45 | 727800 |
| 2023-06-09 | 35.86 | $36.75 | 901500 |
| 2023-06-08 | 35.65 | $36.41 | 912800 |
| 2023-06-07 | 35.48 | $36.60 | 915700 |
| 2023-06-06 | 35.23 | $36.09 | 894200 |
| 2023-06-05 | 35.06 | $35.71 | 782600 |
| 2023-06-02 | 34.95 | $35.89 | 752200 |
| 2023-06-01 | 34.77 | $34.84 | 887400 |
| 2023-05-31 | 34.79 | $34.69 | 2.2M |
| 2023-05-30 | 34.85 | $34.43 | 1.6M |
| 2023-05-26 | 34.98 | $34.67 | 1.3M |
| 2023-05-25 | 35.07 | $34.53 | 864000 |
| 2023-05-24 | 35.22 | $34.61 | 578400 |
| 2023-05-23 | 35.37 | $35.18 | 629100 |
| 2023-05-22 | 35.42 | $35.40 | 683600 |
| 2023-05-19 | 35.44 | $35.17 | 1.0M |
| 2023-05-18 | 35.50 | $35.12 | 1.4M |
| 2023-05-17 | 35.60 | $35.25 | 776300 |
| 2023-05-16 | 35.67 | $34.97 | 653600 |
| 2023-05-15 | 35.82 | $35.60 | 458400 |
| 2023-05-12 | 35.86 | $35.67 | 428800 |
| 2023-05-11 | 35.89 | $35.81 | 402800 |
| 2023-05-10 | 35.90 | $35.90 | 519900 |
| 2023-05-09 | 35.89 | $35.68 | 534800 |
| 2023-05-08 | 35.92 | $35.97 | 505800 |
| 2023-05-05 | 35.90 | $36.03 | 665800 |
| 2023-05-04 | 35.86 | $35.57 | 566400 |
| 2023-05-03 | 35.90 | $35.66 | 1.2M |
| 2023-05-02 | 35.94 | $35.60 | 1.6M |
| 2023-05-01 | 35.99 | $37.16 | 1.0M |
| 2023-04-28 | 35.73 | $36.98 | 1.0M |
| 2023-04-27 | 35.45 | $36.14 | 988500 |
| 2023-04-26 | 35.32 | $34.97 | 570200 |
| 2023-04-25 | 35.40 | $35.21 | 1.3M |
| 2023-04-24 | 35.45 | $35.38 | 691200 |
| 2023-04-21 | 35.47 | $35.74 | 436800 |
| 2023-04-20 | 35.42 | $35.77 | 478000 |
| 2023-04-19 | 35.35 | $36.24 | 778300 |
| 2023-04-18 | 35.18 | $35.75 | 641600 |
| 2023-04-17 | 35.08 | $36.09 | 566300 |
| 2023-04-14 | 34.90 | $35.16 | 373700 |
| 2023-04-13 | 34.89 | $35.33 | 462800 |
| 2023-04-12 | 34.84 | $35.44 | 581900 |
| 2023-04-11 | 34.76 | $35.65 | 791500 |
| 2023-04-10 | 34.62 | $35.54 | 621200 |
| 2023-04-06 | 34.49 | $35.60 | 814300 |
| 2023-04-05 | 34.33 | $35.12 | 633900 |
| 2023-04-04 | 34.26 | $35.10 | 1.0M |
| 2023-04-03 | 34.17 | $35.58 | 925400 |
| 2023-03-31 | 33.98 | $35.81 | 1.2M |
| 2023-03-30 | 33.72 | $34.72 | 785400 |
| 2023-03-29 | 33.65 | $34.26 | 859700 |
| 2023-03-28 | 33.67 | $33.56 | 600900 |
| 2023-03-27 | 33.85 | $33.55 | 746100 |
| 2023-03-24 | 34.07 | $33.52 | 663400 |
| 2023-03-23 | 34.34 | $32.80 | 870100 |
| 2023-03-22 | 34.82 | $33.30 | 1.1M |
| 2023-03-21 | 35.27 | $34.41 | 689600 |
| 2023-03-20 | 35.56 | $34.65 | 691700 |
| 2023-03-17 | 35.86 | $34.08 | 2.3M |
| 2023-03-16 | 36.32 | $35.43 | 867300 |
| 2023-03-15 | 36.59 | $36.18 | 1.3M |
| 2023-03-14 | 36.74 | $35.95 | 1.3M |
| 2023-03-13 | 36.96 | $35.44 | 944600 |
| 2023-03-10 | 37.34 | $34.91 | 833000 |
| 2023-03-09 | 37.88 | $36.60 | 726500 |
| 2023-03-08 | 38.16 | $37.46 | 1.2M |
| 2023-03-07 | 38.30 | $37.29 | 486400 |
| 2023-03-06 | 38.50 | $38.24 | 698100 |
| 2023-03-03 | 38.53 | $38.32 | 549600 |
| 2023-03-02 | 38.54 | $37.43 | 405200 |
| 2023-03-01 | 38.75 | $37.23 | 816400 |
| 2023-02-28 | 39.02 | $37.80 | 2.0M |
| 2023-02-27 | 39.22 | $37.93 | 859600 |
| 2023-02-24 | 39.42 | $38.40 | 519900 |
| 2023-02-23 | 39.55 | $38.87 | 780100 |
| 2023-02-22 | 39.59 | $38.63 | 1.1M |
| 2023-02-21 | 39.69 | $38.90 | 826800 |
| 2023-02-17 | 39.74 | $39.43 | 1.1M |
| 2023-02-16 | 39.68 | $39.30 | 724700 |
| 2023-02-15 | 39.63 | $40.09 | 883800 |
| 2023-02-14 | 39.40 | $40.19 | 1.4M |
| 2023-02-13 | 39.11 | $39.52 | 1.1M |
| 2023-02-10 | 38.90 | $39.01 | 866300 |
| 2023-02-09 | 38.76 | $38.68 | 1.3M |
| 2023-02-08 | 38.66 | $38.98 | 427700 |
| 2023-02-07 | 38.48 | $38.64 | 1.0M |
| 2023-02-06 | 38.34 | $38.48 | 574400 |
| 2023-02-03 | 38.20 | $38.76 | 564200 |
| 2023-02-02 | 37.97 | $39.68 | 676200 |
| 2023-02-01 | 37.51 | $38.54 | 701200 |
| 2023-01-31 | 37.21 | $38.26 | 1.2M |
| 2023-01-30 | 36.92 | $37.23 | 312700 |
| 2023-01-27 | 36.79 | $38.05 | 400800 |
| 2023-01-26 | 36.47 | $37.45 | 523000 |
| 2023-01-25 | 36.22 | $37.01 | 451200 |
| 2023-01-24 | 36.03 | $37.01 | 380800 |
| 2023-01-23 | 35.80 | $36.37 | 329700 |
| 2023-01-20 | 35.67 | $36.25 | 565600 |
| 2023-01-19 | 35.54 | $35.96 | 552400 |
| 2023-01-18 | 35.45 | $36.07 | 450400 |
| 2023-01-17 | 35.33 | $36.56 | 858200 |
| 2023-01-13 | 35.08 | $36.20 | 750700 |
| 2023-01-12 | 34.87 | $36.55 | 553700 |
| 2023-01-11 | 34.55 | $36.16 | 589100 |
| 2023-01-10 | 34.27 | $34.90 | 452700 |
| 2023-01-09 | 34.22 | $34.89 | 1.3M |
| 2023-01-06 | 34.16 | $35.12 | 885800 |
| 2023-01-05 | 34.04 | $33.93 | 1.1M |
| 2023-01-04 | 34.17 | $34.85 | 1.0M |
| 2023-01-03 | 34.12 | $34.01 | 1.4M |
| 2022-12-30 | 34.25 | $34.31 | 1.7M |
| 2022-12-29 | 34.34 | $34.38 | 1.1M |
| 2022-12-28 | 34.44 | $33.67 | 1.0M |
| 2022-12-27 | 34.71 | $34.26 | 824300 |
| 2022-12-23 | 34.90 | $34.37 | 664600 |
| 2022-12-22 | 35.11 | $34.18 | 982800 |
| 2022-12-21 | 35.39 | $34.38 | 832100 |
| 2022-12-20 | 35.68 | $34.41 | 801300 |
| 2022-12-19 | 36.01 | $34.60 | 994200 |
| 2022-12-16 | 36.36 | $35.24 | 5.1M |
| 2022-12-15 | 36.63 | $36.07 | 1.8M |
| 2022-12-14 | 36.77 | $36.63 | 2.2M |
| 2022-12-13 | 36.82 | $37.26 | 1.6M |
| 2022-12-12 | 36.74 | $36.79 | 1.2M |
| 2022-12-09 | 36.76 | $36.91 | 647300 |
| 2022-12-08 | 36.74 | $37.02 | 874200 |
| 2022-12-07 | 36.71 | $36.23 | 682500 |
| 2022-12-06 | 36.83 | $36.02 | 1.0M |
| 2022-12-05 | 37.03 | $36.83 | 660300 |
| 2022-12-02 | 37.08 | $37.67 | 422400 |
| 2022-12-01 | 36.96 | $37.85 | 560300 |
| 2022-11-30 | 36.79 | $38.05 | 1.1M |
| 2022-11-29 | 36.55 | $37.15 | 705600 |
| 2022-11-28 | 36.47 | $36.66 | 625700 |
| 2022-11-25 | 36.48 | $37.25 | 267200 |
| 2022-11-23 | 36.36 | $36.63 | 285400 |
| 2022-11-22 | 36.36 | $36.83 | 925400 |
| 2022-11-21 | 36.32 | $36.55 | 619100 |
| 2022-11-18 | 36.34 | $36.19 | 636600 |
| 2022-11-17 | 36.44 | $35.73 | 730000 |
| 2022-11-16 | 36.65 | $36.30 | 1.1M |
| 2022-11-15 | 36.78 | $36.92 | 1.0M |
| 2022-11-14 | 36.81 | $36.69 | 628300 |
| 2022-11-11 | 36.89 | $37.64 | 835100 |
| 2022-11-10 | 36.79 | $38.23 | 899800 |
| 2022-11-09 | 36.55 | $35.85 | 687200 |
| 2022-11-08 | 36.77 | $36.27 | 593700 |
| 2022-11-07 | 36.95 | $36.56 | 875400 |
| 2022-11-04 | 37.09 | $37.00 | 1.3M |
| 2022-11-03 | 37.17 | $37.10 | 721300 |
| 2022-11-02 | 37.25 | $37.52 | 830700 |
| 2022-11-01 | 37.25 | $38.47 | 563400 |
| 2022-10-31 | 37.06 | $38.43 | 991700 |
| 2022-10-28 | 36.85 | $38.08 | 834800 |
| 2022-10-27 | 36.68 | $37.39 | 1.0M |
| 2022-10-26 | 36.63 | $37.52 | 961900 |
| 2022-10-25 | 36.56 | $38.15 | 982400 |
| 2022-10-24 | 36.34 | $37.06 | 770300 |
| 2022-10-21 | 36.33 | $37.06 | 1.0M |
| 2022-10-20 | 36.33 | $36.76 | 656600 |
| 2022-10-19 | 36.39 | $36.83 | 703200 |
| 2022-10-18 | 36.46 | $37.66 | 1.2M |
| 2022-10-17 | 36.38 | $37.50 | 925300 |
| 2022-10-14 | 36.32 | $36.27 | 905800 |
| 2022-10-13 | 36.52 | $37.22 | 628300 |
| 2022-10-12 | 36.57 | $36.36 | 890200 |
| 2022-10-11 | 36.81 | $36.47 | 2.7M |
| 2022-10-10 | 37.07 | $35.85 | 803300 |
| 2022-10-07 | 37.52 | $36.01 | 1.0M |
| 2022-10-06 | 38.02 | $37.12 | 691300 |
| 2022-10-05 | 38.37 | $38.15 | 688700 |
| 2022-10-04 | 38.57 | $39.36 | 870400 |
| 2022-10-03 | 38.56 | $39.05 | 953200 |
| 2022-09-30 | 38.61 | $38.62 | 1.2M |
| 2022-09-29 | 38.77 | $37.99 | 1.0M |
| 2022-09-28 | 39.10 | $38.70 | 1.1M |
| 2022-09-27 | 39.34 | $37.91 | 991500 |
| 2022-09-26 | 39.79 | $38.41 | 1.1M |
| 2022-09-23 | 40.22 | $39.64 | 1.2M |
| 2022-09-22 | 40.46 | $39.62 | 939400 |
| 2022-09-21 | 40.75 | $39.70 | 976100 |
| 2022-09-20 | 41.08 | $39.85 | 1.3M |
| 2022-09-19 | 41.43 | $40.78 | 824400 |
| 2022-09-16 | 41.64 | $41.21 | 2.7M |
| 2022-09-15 | 41.80 | $40.95 | 653100 |
| 2022-09-14 | 42.05 | $41.58 | 918900 |
| 2022-09-13 | 42.21 | $41.99 | 493500 |
| 2022-09-12 | 42.30 | $43.27 | 492500 |
| 2022-09-09 | 42.15 | $42.96 | 435600 |
| 2022-09-08 | 42.04 | $42.51 | 675600 |
| 2022-09-07 | 42.01 | $42.11 | 452800 |
| 2022-09-06 | 42.06 | $41.77 | 732800 |
| 2022-09-02 | 42.20 | $41.10 | 1.2M |
| 2022-09-01 | 42.50 | $41.54 | 930100 |
| 2022-08-31 | 42.77 | $40.85 | 674600 |
| 2022-08-30 | 43.22 | $41.08 | 413800 |
| 2022-08-29 | 43.70 | $41.91 | 478000 |
| 2022-08-26 | 44.08 | $42.53 | 416500 |
| 2022-08-25 | 44.39 | $43.54 | 303800 |
| 2022-08-24 | 44.54 | $43.27 | 411300 |
| 2022-08-23 | 44.76 | $42.77 | 719200 |
| 2022-08-22 | 45.12 | $43.40 | 659900 |
| 2022-08-19 | 45.41 | $44.32 | 670600 |
| 2022-08-18 | 45.54 | $44.78 | 730600 |
| 2022-08-17 | 45.59 | $45.94 | 538000 |
| 2022-08-16 | 45.40 | $46.13 | 636400 |
| 2022-08-15 | 45.14 | $45.67 | 766300 |
| 2022-08-12 | 44.92 | $45.81 | 546300 |
| 2022-08-11 | 44.63 | $45.42 | 1.4M |
| 2022-08-10 | 44.38 | $45.34 | 284600 |
| 2022-08-09 | 44.09 | $44.51 | 506700 |
| 2022-08-08 | 43.93 | $43.87 | 382300 |
| 2022-08-05 | 43.88 | $43.81 | 327600 |
| 2022-08-04 | 43.83 | $43.70 | 398100 |
| 2022-08-03 | 43.79 | $43.59 | 810800 |
| 2022-08-02 | 43.76 | $43.66 | 475900 |
| 2022-08-01 | 43.72 | $44.31 | 594400 |
| 2022-07-29 | 43.52 | $45.34 | 773000 |
| 2022-07-28 | 43.07 | $45.18 | 624400 |
| 2022-07-27 | 42.58 | $43.50 | 282600 |
| 2022-07-26 | 42.37 | $43.02 | 440700 |
| 2022-07-25 | 42.22 | $43.14 | 396800 |
| 2022-07-22 | 42.02 | $43.02 | 617900 |
| 2022-07-21 | 41.81 | $43.11 | 429700 |
| 2022-07-20 | 41.56 | $42.63 | 512400 |
| 2022-07-19 | 41.36 | $42.81 | 433300 |
| 2022-07-18 | 41.10 | $41.79 | 485200 |
| 2022-07-15 | 41.01 | $41.68 | 603600 |
| 2022-07-14 | 40.94 | $41.24 | 517900 |
| 2022-07-13 | 40.95 | $41.44 | 537400 |
| 2022-07-12 | 40.93 | $41.29 | 781200 |
| 2022-07-11 | 40.93 | $41.16 | 310100 |
| 2022-07-08 | 40.97 | $41.34 | 358500 |
| 2022-07-07 | 40.99 | $41.87 | 409200 |
| 2022-07-06 | 40.89 | $42.08 | 515200 |
| 2022-07-05 | 40.75 | $41.75 | 471800 |
| 2022-07-01 | 40.65 | $42.15 | 376100 |
| 2022-06-30 | 40.47 | $41.60 | 473000 |
| 2022-06-29 | 40.37 | $41.56 | 690800 |
| 2022-06-28 | 40.28 | $41.58 | 571800 |
| 2022-06-27 | 40.17 | $41.97 | 494400 |
| 2022-06-24 | 39.98 | $41.36 | 1.6M |
| 2022-06-23 | 39.90 | $41.31 | 947900 |
| 2022-06-22 | 39.82 | $40.79 | 1.7M |
| 2022-06-21 | 39.85 | $40.40 | 761900 |
| 2022-06-17 | 39.98 | $40.22 | 1.6M |
| 2022-06-16 | 40.18 | $39.49 | 884000 |
| 2022-06-15 | 40.58 | $40.03 | 936900 |
| 2022-06-14 | 40.94 | $39.44 | 679500 |
| 2022-06-13 | 41.50 | $39.58 | 878200 |
| 2022-06-10 | 42.13 | $41.39 | 1.2M |
| 2022-06-09 | 42.49 | $41.77 | 711700 |
| 2022-06-08 | 42.84 | $42.58 | 626500 |
| 2022-06-07 | 43.08 | $43.66 | 982000 |
| 2022-06-06 | 43.14 | $43.12 | 768900 |
| 2022-06-03 | 43.34 | $43.93 | 540000 |
| 2022-06-02 | 43.40 | $44.69 | 1.1M |
| 2022-06-01 | 43.33 | $44.59 | 1.1M |
| 2022-05-31 | 43.27 | $44.86 | 1.8M |
| 2022-05-27 | 43.16 | $45.54 | 684600 |
| 2022-05-26 | 42.91 | $44.54 | 799700 |
| 2022-05-25 | 42.83 | $44.39 | 836900 |
| 2022-05-24 | 42.79 | $43.91 | 2.1M |
| 2022-05-23 | 42.86 | $44.00 | 793900 |
| 2022-05-20 | 42.94 | $43.17 | 818200 |
| 2022-05-19 | 43.22 | $42.85 | 897000 |
| 2022-05-18 | 43.63 | $43.72 | 1.3M |
| 2022-05-17 | 43.94 | $44.72 | 994400 |
| 2022-05-16 | 44.10 | $43.87 | 400300 |
| 2022-05-13 | 44.49 | $44.15 | 500700 |
| 2022-05-12 | 44.89 | $43.61 | 1.1M |
| 2022-05-11 | 45.50 | $43.69 | 1.1M |
| 2022-05-10 | 46.19 | $42.41 | 2.0M |
| 2022-05-09 | 47.29 | $43.11 | 954000 |
| 2022-05-06 | 48.42 | $44.95 | 1.3M |
| 2022-05-05 | 49.36 | $46.13 | 1.3M |
| 2022-05-04 | 50.21 | $47.79 | 1.4M |
| 2022-05-03 | 50.86 | $48.39 | 2.0M |
| 2022-05-02 | 51.49 | $48.03 | 1.3M |
| 2022-04-29 | 52.29 | $49.17 | 1.2M |
| 2022-04-28 | 52.99 | $51.83 | 1.1M |
| 2022-04-27 | 53.25 | $51.17 | 862300 |
| 2022-04-26 | 53.68 | $52.90 | 532100 |
| 2022-04-25 | 53.81 | $53.87 | 425000 |
| 2022-04-22 | 53.76 | $54.11 | 1.2M |
| 2022-04-21 | 53.65 | $55.04 | 601900 |
| 2022-04-20 | 53.33 | $54.84 | 777500 |
| 2022-04-19 | 52.99 | $52.89 | 985400 |
| 2022-04-18 | 53.01 | $51.76 | 533300 |
| 2022-04-14 | 53.28 | $52.41 | 599900 |
| 2022-04-13 | 53.44 | $52.84 | 422800 |
| 2022-04-12 | 53.54 | $52.32 | 628700 |
| 2022-04-11 | 53.77 | $52.58 | 532400 |
| 2022-04-08 | 53.98 | $53.65 | 1.2M |
| 2022-04-07 | 53.99 | $54.42 | 1.2M |
| 2022-04-06 | 53.83 | $53.96 | 584700 |
| 2022-04-05 | 53.75 | $53.21 | 906500 |
| 2022-04-04 | 53.81 | $54.04 | 445700 |
| 2022-04-01 | 53.70 | $54.73 | 624600 |
| 2022-03-31 | 53.42 | $53.46 | 700300 |
| 2022-03-30 | 53.36 | $54.21 | 638000 |
| 2022-03-29 | 53.14 | $55.01 | 903400 |
| 2022-03-28 | 52.71 | $53.40 | 717300 |
| 2022-03-25 | 52.54 | $53.00 | 906500 |
| 2022-03-24 | 52.44 | $52.40 | 382300 |
| 2022-03-23 | 52.44 | $51.88 | 567900 |
| 2022-03-22 | 52.55 | $52.28 | 1.4M |
| 2022-03-21 | 52.60 | $52.60 | 1.3M |
| 2022-03-18 | 52.59 | $53.17 | 2.4M |
| 2022-03-17 | 52.45 | $53.30 | 1.3M |
| 2022-03-16 | 52.26 | $52.71 | 1.4M |
| 2022-03-15 | 52.17 | $52.04 | 899800 |
| 2022-03-14 | 52.20 | $52.14 | 552300 |
| 2022-03-11 | 52.22 | $52.54 | 494200 |
| 2022-03-10 | 52.16 | $53.02 | 530500 |
| 2022-03-09 | 51.99 | $52.75 | 563200 |
| 2022-03-08 | 51.85 | $51.62 | 701800 |
| 2022-03-07 | 51.92 | $52.21 | 1.0M |
| 2022-03-04 | 51.88 | $53.09 | 851500 |
| 2022-03-03 | 51.65 | $52.57 | 360900 |
| 2022-03-02 | 51.50 | $52.06 | 648100 |
| 2022-03-01 | 51.43 | $50.93 | 1.0M |
| 2022-02-28 | 51.59 | $51.61 | 798600 |
| 2022-02-25 | 51.64 | $52.40 | 535600 |
| 2022-02-24 | 51.53 | $51.25 | 673900 |
| 2022-02-23 | 51.65 | $50.98 | 585700 |
| 2022-02-22 | 51.85 | $51.45 | 777700 |
| 2022-02-18 | 51.98 | $51.05 | 949200 |
| 2022-02-17 | 52.23 | $51.70 | 589100 |
| 2022-02-16 | 52.37 | $52.55 | 538100 |
| 2022-02-15 | 52.36 | $52.60 | 946500 |
| 2022-02-14 | 52.34 | $52.03 | 1.0M |
| 2022-02-11 | 52.44 | $51.92 | 1.3M |
| 2022-02-10 | 52.58 | $52.37 | 1.2M |
| 2022-02-09 | 52.64 | $53.58 | 684600 |
| 2022-02-08 | 52.47 | $51.99 | 879700 |
| 2022-02-07 | 52.60 | $52.36 | 817800 |
| 2022-02-04 | 52.68 | $52.78 | 956500 |
| 2022-02-03 | 52.68 | $53.39 | 787800 |
| 2022-02-02 | 52.55 | $53.60 | 572800 |
| 2022-02-01 | 52.36 | $52.54 | 596600 |
| 2022-01-31 | 52.37 | $52.82 | 795400 |
| 2022-01-28 | 52.32 | $52.31 | 1.6M |
| 2022-01-27 | 52.38 | $51.17 | 540600 |
| 2022-01-26 | 52.69 | $51.58 | 852100 |
| 2022-01-25 | 52.96 | $51.54 | 516600 |
| 2022-01-24 | 53.28 | $51.70 | 591700 |
| 2022-01-21 | 53.62 | $51.78 | 399900 |
| 2022-01-20 | 54.00 | $52.09 | 617100 |
| 2022-01-19 | 54.38 | $53.60 | 799200 |
| 2022-01-18 | 54.49 | $54.18 | 614800 |
| 2022-01-14 | 54.50 | $54.50 | 653900 |
| 2022-01-13 | 54.44 | $55.22 | 580100 |
| 2022-01-12 | 54.21 | $54.58 | 865700 |
| 2022-01-11 | 54.08 | $53.99 | 551400 |
| 2022-01-10 | 54.05 | $53.67 | 1.0M |
| 2022-01-07 | 54.08 | $53.28 | 844300 |
| 2022-01-06 | 54.20 | $53.41 | 1.0M |
| 2022-01-05 | 54.30 | $53.32 | 457000 |
| 2022-01-04 | 54.44 | $55.13 | 337100 |
| 2022-01-03 | 54.21 | $54.61 | 486200 |
| 2021-12-31 | 54.05 | $54.67 | 591600 |
| 2021-12-30 | 53.85 | $54.26 | 1.1M |
| 2021-12-29 | 53.70 | $54.84 | 532100 |
| 2021-12-28 | 53.40 | $53.99 | 399300 |
| 2021-12-27 | 53.23 | $53.84 | 374700 |
| 2021-12-23 | 53.06 | $53.24 | 462000 |
| 2021-12-22 | 52.99 | $53.75 | 494300 |
| 2021-12-21 | 52.80 | $52.78 | 703300 |
| 2021-12-20 | 52.78 | $51.93 | 942200 |
| 2021-12-17 | 52.94 | $52.62 | 2.9M |
| 2021-12-16 | 52.97 | $52.98 | 669400 |
| 2021-12-15 | 52.93 | $54.22 | 474200 |
| 2021-12-14 | 52.63 | $52.85 | 806300 |
| 2021-12-13 | 52.56 | $54.28 | 753700 |
| 2021-12-10 | 52.18 | $52.28 | 549800 |
| 2021-12-09 | 52.16 | $51.82 | 560300 |
| 2021-12-08 | 52.23 | $52.97 | 581800 |
| 2021-12-07 | 52.08 | $52.90 | 494500 |
| 2021-12-06 | 51.91 | $52.53 | 470400 |
| 2021-12-03 | 51.79 | $51.88 | 732000 |
| 2021-12-02 | 51.80 | $51.66 | 618600 |
| 2021-12-01 | 51.85 | $48.99 | 757100 |
| 2021-11-30 | 52.47 | $50.76 | 750800 |
| 2021-11-29 | 52.82 | $51.87 | 425600 |
| 2021-11-26 | 52.99 | $51.23 | 295100 |
| 2021-11-24 | 53.33 | $53.15 | 423100 |
| 2021-11-23 | 53.30 | $52.57 | 611700 |
| 2021-11-22 | 53.40 | $51.86 | 760100 |
| 2021-11-19 | 53.65 | $52.34 | 508900 |
| 2021-11-18 | 53.84 | $53.52 | 612800 |
| 2021-11-17 | 53.81 | $53.69 | 626900 |
| 2021-11-16 | 53.73 | $53.50 | 472200 |
| 2021-11-15 | 53.67 | $54.30 | 378800 |
| 2021-11-12 | 53.43 | $53.78 | 597700 |
| 2021-11-11 | 53.26 | $53.01 | 481100 |
| 2021-11-10 | 53.21 | $52.88 | 353100 |
| 2021-11-09 | 53.18 | $53.34 | 135900 |
| 2021-11-08 | 53.04 | $53.13 | 365500 |
| 2021-11-05 | 52.92 | $53.73 | 464100 |
| 2021-11-04 | 52.65 | $52.45 | 547000 |
| 2021-11-03 | 52.60 | $53.12 | 278800 |
| 2021-11-02 | 52.40 | $52.76 | 324200 |
| 2021-11-01 | 52.23 | $53.23 | 823600 |
| 2021-10-29 | 51.94 | $53.61 | 1.6M |
| 2021-10-28 | 51.52 | $52.39 | 532300 |
| 2021-10-27 | 51.28 | $51.67 | 428700 |
| 2021-10-26 | 51.15 | $51.63 | 302600 |
| 2021-10-25 | 51.00 | $51.50 | 391700 |
| 2021-10-22 | 50.86 | $51.47 | 425700 |
| 2021-10-21 | 50.71 | $50.78 | 468600 |
| 2021-10-20 | 50.67 | $51.00 | 315700 |
| 2021-10-19 | 50.58 | $50.39 | 236900 |
| 2021-10-18 | 50.60 | $51.13 | 330500 |
| 2021-10-15 | 50.46 | $51.07 | 396100 |
| 2021-10-14 | 50.32 | $51.52 | 387300 |
| 2021-10-13 | 50.06 | $50.66 | 366400 |
| 2021-10-12 | 49.94 | $50.77 | 228400 |
| 2021-10-11 | 49.77 | $49.96 | 343300 |
| 2021-10-08 | 49.75 | $50.31 | 312400 |
| 2021-10-07 | 49.66 | $50.62 | 326300 |
| 2021-10-06 | 49.48 | $50.14 | 310100 |
| 2021-10-05 | 49.39 | $49.61 | 482300 |
| 2021-10-04 | 49.38 | $49.84 | 406100 |
| 2021-10-01 | 49.34 | $49.69 | 382400 |
| 2021-09-30 | 49.32 | $48.81 | 885800 |
| 2021-09-29 | 49.48 | $49.43 | 512700 |
| 2021-09-28 | 49.55 | $48.73 | 432800 |
| 2021-09-27 | 49.77 | $49.07 | 459100 |
| 2021-09-24 | 49.97 | $49.87 | 480400 |
| 2021-09-23 | 50.02 | $50.06 | 482600 |
| 2021-09-22 | 50.05 | $49.83 | 494900 |
| 2021-09-21 | 50.13 | $49.33 | 440700 |
| 2021-09-20 | 50.33 | $49.67 | 548400 |
| 2021-09-17 | 50.49 | $49.54 | 1.8M |
| 2021-09-16 | 50.70 | $49.85 | 488200 |
| 2021-09-15 | 50.89 | $50.09 | 520500 |
| 2021-09-14 | 51.05 | $50.42 | 584800 |
| 2021-09-13 | 51.18 | $50.96 | 589900 |
| 2021-09-10 | 51.20 | $50.52 | 697700 |
| 2021-09-09 | 51.32 | $50.77 | 395800 |
| 2021-09-08 | 51.41 | $51.91 | 366600 |
| 2021-09-07 | 51.27 | $51.33 | 738200 |
| 2021-09-03 | 51.22 | $52.31 | 803000 |
| 2021-09-02 | 50.97 | $52.11 | 1.2M |
| 2021-09-01 | 50.71 | $51.49 | 678500 |
| 2021-08-31 | 50.54 | $50.82 | 1.4M |
| 2021-08-30 | 50.48 | $51.45 | 1.2M |
| 2021-08-27 | 50.29 | $50.63 | 507900 |
| 2021-08-26 | 50.23 | $50.65 | 634600 |
| 2021-08-25 | 50.17 | $49.81 | 319900 |
| 2021-08-24 | 50.27 | $49.58 | 378000 |
| 2021-08-23 | 50.43 | $50.10 | 406300 |
| 2021-08-20 | 50.52 | $49.99 | 370200 |
| 2021-08-19 | 50.64 | $50.04 | 340200 |
| 2021-08-18 | 50.77 | $50.03 | 643100 |
| 2021-08-17 | 50.93 | $50.25 | 430300 |
| 2021-08-16 | 51.06 | $50.67 | 418000 |
| 2021-08-13 | 51.13 | $50.41 | 219600 |
| 2021-08-12 | 51.26 | $49.95 | 379100 |
| 2021-08-11 | 51.50 | $50.03 | 418100 |
| 2021-08-10 | 51.77 | $50.22 | 829400 |
| 2021-08-09 | 52.03 | $50.78 | 944200 |
| 2021-08-06 | 52.22 | $51.67 | 457500 |
| 2021-08-05 | 52.24 | $52.17 | 388400 |
| 2021-08-04 | 52.16 | $51.80 | 468700 |
| 2021-08-03 | 52.14 | $52.14 | 561300 |
| 2021-08-02 | 52.04 | $52.02 | 366400 |
| 2021-07-30 | 51.94 | $52.64 | 844400 |
| 2021-07-29 | 51.69 | $51.97 | 258800 |
| 2021-07-28 | 51.53 | $51.45 | 391400 |
| 2021-07-27 | 51.46 | $51.62 | 490600 |
| 2021-07-26 | 51.33 | $51.76 | 718200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.97
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.18
Average
40.61
Maximum
54.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 38.97 | $39.08 | 13.0M |
| 2024-06-26 | 38.94 | $39.09 | 2.8M |
| 2024-06-25 | 38.90 | $39.05 | 2.0M |
| 2024-06-24 | 38.87 | $39.02 | 2.6M |
| 2024-06-21 | 38.84 | $38.99 | 4.1M |
| 2024-06-20 | 38.81 | $38.96 | 2.0M |
| 2024-06-18 | 38.78 | $38.95 | 2.5M |
| 2024-06-17 | 38.75 | $38.94 | 1.5M |
| 2024-06-14 | 38.72 | $38.92 | 2.2M |
| 2024-06-13 | 38.69 | $38.92 | 4.1M |
| 2024-06-12 | 38.65 | $38.83 | 3.9M |
| 2024-06-11 | 38.62 | $38.73 | 4.0M |
| 2024-06-10 | 38.63 | $38.77 | 1.9M |
| 2024-06-07 | 38.62 | $38.73 | 2.5M |
| 2024-06-06 | 38.63 | $38.73 | 3.2M |
| 2024-06-05 | 38.64 | $38.71 | 4.4M |
| 2024-06-04 | 38.65 | $38.75 | 3.4M |
| 2024-06-03 | 38.65 | $38.69 | 2.8M |
| 2024-05-31 | 38.67 | $38.75 | 3.5M |
| 2024-05-30 | 38.68 | $38.70 | 2.1M |
| 2024-05-29 | 38.70 | $38.71 | 2.5M |
| 2024-05-28 | 38.72 | $38.70 | 2.0M |
| 2024-05-24 | 38.74 | $38.71 | 2.3M |
| 2024-05-23 | 38.77 | $38.67 | 4.5M |
| 2024-05-22 | 38.80 | $38.65 | 6.1M |
| 2024-05-21 | 38.85 | $38.80 | 6.9M |
| 2024-05-20 | 38.86 | $38.70 | 2.4M |
| 2024-05-17 | 38.89 | $38.72 | 3.2M |
| 2024-05-16 | 38.91 | $38.66 | 2.8M |
| 2024-05-15 | 38.96 | $38.64 | 4.7M |
| 2024-05-14 | 39.01 | $38.69 | 3.9M |
| 2024-05-13 | 39.04 | $38.67 | 2.5M |
| 2024-05-10 | 39.08 | $38.60 | 1.1M |
| 2024-05-09 | 39.14 | $38.59 | 2.2M |
| 2024-05-08 | 39.20 | $38.60 | 2.5M |
| 2024-05-07 | 39.25 | $38.65 | 2.6M |
| 2024-05-06 | 39.29 | $38.59 | 5.2M |
| 2024-05-03 | 39.33 | $38.58 | 5.7M |
| 2024-05-02 | 39.37 | $38.46 | 3.8M |
| 2024-05-01 | 39.44 | $38.45 | 4.2M |
| 2024-04-30 | 39.50 | $38.38 | 3.7M |
| 2024-04-29 | 39.57 | $38.40 | 5.7M |
| 2024-04-26 | 39.62 | $38.41 | 3.2M |
| 2024-04-25 | 39.66 | $38.46 | 2.3M |
| 2024-04-24 | 39.65 | $38.47 | 2.5M |
| 2024-04-23 | 39.61 | $38.40 | 6.7M |
| 2024-04-22 | 39.54 | $38.40 | 2.8M |
| 2024-04-19 | 39.43 | $38.38 | 4.7M |
| 2024-04-18 | 39.26 | $38.40 | 3.7M |
| 2024-04-17 | 39.01 | $38.35 | 2.7M |
| 2024-04-16 | 38.68 | $38.30 | 8.6M |
| 2024-04-15 | 38.25 | $38.32 | 5.2M |
| 2024-04-12 | 37.69 | $38.36 | 8.6M |
| 2024-04-11 | 36.96 | $38.42 | 8.2M |
| 2024-04-10 | 36.02 | $38.38 | 10.1M |
| 2024-04-09 | 34.86 | $38.44 | 14.5M |
| 2024-04-08 | 33.41 | $38.38 | 26.1M |
| 2024-04-05 | 31.64 | $31.35 | 1.0M |
| 2024-04-04 | 31.71 | $31.47 | 663579 |
| 2024-04-03 | 31.76 | $31.38 | 835122 |
| 2024-04-02 | 31.84 | $31.40 | 967417 |
| 2024-04-01 | 31.94 | $31.78 | 895744 |
| 2024-03-28 | 31.93 | $32.47 | 992701 |
| 2024-03-27 | 31.70 | $31.93 | 1.1M |
| 2024-03-26 | 31.59 | $31.28 | 595750 |
| 2024-03-25 | 31.65 | $31.58 | 512563 |
| 2024-03-22 | 31.64 | $31.66 | 1.2M |
| 2024-03-21 | 31.60 | $32.13 | 1.3M |
| 2024-03-20 | 31.40 | $31.38 | 920474 |
| 2024-03-19 | 31.39 | $31.00 | 890912 |
| 2024-03-18 | 31.50 | $31.19 | 1.3M |
| 2024-03-15 | 31.58 | $31.69 | 2.4M |
| 2024-03-14 | 31.52 | $31.29 | 988992 |
| 2024-03-13 | 31.57 | $31.85 | 1.2M |
| 2024-03-12 | 31.45 | $31.82 | 1.4M |
| 2024-03-11 | 31.32 | $32.13 | 1.5M |
| 2024-03-08 | 31.06 | $32.15 | 1.1M |
| 2024-03-07 | 30.75 | $31.67 | 1.2M |
| 2024-03-06 | 30.52 | $31.42 | 1.4M |
| 2024-03-05 | 30.33 | $31.06 | 901304 |
| 2024-03-04 | 30.23 | $31.06 | 995917 |
| 2024-03-01 | 30.12 | $30.82 | 1.1M |
| 2024-02-29 | 30.07 | $30.32 | 1.9M |
| 2024-02-28 | 30.19 | $30.12 | 1.8M |
| 2024-02-27 | 30.41 | $30.39 | 756037 |
| 2024-02-26 | 30.60 | $30.21 | 612823 |
| 2024-02-23 | 30.91 | $31.02 | 811861 |
| 2024-02-22 | 31.04 | $31.20 | 1.3M |
| 2024-02-21 | 31.16 | $31.70 | 2.1M |
| 2024-02-20 | 31.16 | $31.54 | 861502 |
| 2024-02-16 | 31.22 | $31.68 | 895206 |
| 2024-02-15 | 31.26 | $31.96 | 937554 |
| 2024-02-14 | 31.23 | $31.47 | 1.1M |
| 2024-02-13 | 31.37 | $31.46 | 1.3M |
| 2024-02-12 | 31.56 | $31.61 | 1.3M |
| 2024-02-09 | 31.75 | $31.38 | 2.0M |
| 2024-02-08 | 32.07 | $32.26 | 1.2M |
| 2024-02-07 | 32.20 | $32.29 | 1.4M |
| 2024-02-06 | 32.35 | $32.55 | 1.1M |
| 2024-02-05 | 32.47 | $32.16 | 1.2M |
| 2024-02-02 | 32.75 | $32.80 | 971485 |
| 2024-02-01 | 32.89 | $33.03 | 2.7M |
| 2024-01-31 | 33.00 | $32.69 | 1.3M |
| 2024-01-30 | 33.26 | $32.92 | 689542 |
| 2024-01-29 | 33.50 | $33.16 | 1.1M |
| 2024-01-26 | 33.72 | $33.08 | 1.1M |
| 2024-01-25 | 34.02 | $33.22 | 1.3M |
| 2024-01-24 | 34.35 | $33.44 | 777892 |
| 2024-01-23 | 34.67 | $33.89 | 864896 |
| 2024-01-22 | 34.93 | $34.50 | 728384 |
| 2024-01-19 | 35.04 | $34.45 | 1.5M |
| 2024-01-18 | 35.18 | $33.72 | 1.7M |
| 2024-01-17 | 35.57 | $34.61 | 969355 |
| 2024-01-16 | 35.77 | $35.62 | 1.0M |
| 2024-01-12 | 35.67 | $35.85 | 881964 |
| 2024-01-11 | 35.46 | $35.50 | 1.9M |
| 2024-01-10 | 35.30 | $35.23 | 921242 |
| 2024-01-09 | 35.19 | $35.02 | 1.2M |
| 2024-01-08 | 35.10 | $35.01 | 976309 |
| 2024-01-05 | 34.98 | $34.46 | 2.1M |
| 2024-01-04 | 35.00 | $34.43 | 1.6M |
| 2024-01-03 | 35.02 | $34.04 | 1.0M |
| 2024-01-02 | 35.15 | $34.92 | 753742 |
| 2023-12-29 | 35.02 | $34.73 | 1.2M |
| 2023-12-28 | 34.90 | $35.10 | 1.1M |
| 2023-12-27 | 34.62 | $34.68 | 1.5M |
| 2023-12-26 | 34.39 | $34.33 | 1.0M |
| 2023-12-22 | 34.21 | $33.86 | 1.2M |
| 2023-12-21 | 34.12 | $33.40 | 1.3M |
| 2023-12-20 | 34.14 | $32.94 | 1.5M |
| 2023-12-19 | 34.30 | $33.58 | 1.1M |
| 2023-12-18 | 34.27 | $33.77 | 1.7M |
| 2023-12-15 | 34.15 | $34.07 | 3.5M |
| 2023-12-14 | 33.90 | $34.85 | 2.7M |
| 2023-12-13 | 33.32 | $33.85 | 1.4M |
| 2023-12-12 | 32.91 | $32.61 | 870412 |
| 2023-12-11 | 32.79 | $32.51 | 529838 |
| 2023-12-08 | 32.66 | $32.78 | 997528 |
| 2023-12-07 | 32.41 | $32.57 | 1.4M |
| 2023-12-06 | 32.15 | $32.27 | 1.0M |
| 2023-12-05 | 31.92 | $32.21 | 1.3M |
| 2023-12-04 | 31.65 | $32.49 | 1.2M |
| 2023-12-01 | 31.22 | $32.17 | 1.5M |
| 2023-11-30 | 30.78 | $31.12 | 1.8M |
| 2023-11-29 | 30.58 | $30.85 | 714600 |
| 2023-11-28 | 30.42 | $30.80 | 809900 |
| 2023-11-27 | 30.23 | $30.45 | 1.5M |
| 2023-11-24 | 30.12 | $30.39 | 266900 |
| 2023-11-22 | 29.99 | $30.15 | 696200 |
| 2023-11-21 | 29.91 | $29.86 | 1.6M |
| 2023-11-20 | 29.91 | $30.10 | 1.3M |
| 2023-11-17 | 29.84 | $30.01 | 2.5M |
| 2023-11-16 | 29.78 | $30.02 | 1.9M |
| 2023-11-15 | 29.70 | $30.32 | 1.9M |
| 2023-11-14 | 29.52 | $30.68 | 1.3M |
| 2023-11-13 | 29.18 | $28.95 | 1.2M |
| 2023-11-10 | 29.33 | $29.53 | 733100 |
| 2023-11-09 | 29.33 | $29.18 | 857000 |
| 2023-11-08 | 29.45 | $29.74 | 934600 |
| 2023-11-07 | 29.43 | $29.59 | 1.1M |
| 2023-11-06 | 29.45 | $29.86 | 1.3M |
| 2023-11-03 | 29.41 | $30.44 | 1.8M |
| 2023-11-02 | 29.18 | $29.53 | 1.3M |
| 2023-11-01 | 29.20 | $28.55 | 1.7M |
| 2023-10-31 | 29.54 | $29.21 | 1.1M |
| 2023-10-30 | 29.76 | $28.84 | 1.0M |
| 2023-10-27 | 30.15 | $28.72 | 1.1M |
| 2023-10-26 | 30.67 | $29.98 | 765200 |
| 2023-10-25 | 30.92 | $30.36 | 632100 |
| 2023-10-24 | 31.09 | $31.03 | 1.0M |
| 2023-10-23 | 31.10 | $30.38 | 825100 |
| 2023-10-20 | 31.31 | $31.06 | 1.3M |
| 2023-10-19 | 31.36 | $31.37 | 1.5M |
| 2023-10-18 | 31.31 | $31.52 | 803000 |
| 2023-10-17 | 31.21 | $32.02 | 935900 |
| 2023-10-16 | 30.94 | $31.79 | 865900 |
| 2023-10-13 | 30.67 | $31.12 | 815000 |
| 2023-10-12 | 30.57 | $30.96 | 622500 |
| 2023-10-11 | 30.50 | $31.33 | 526000 |
| 2023-10-10 | 30.31 | $30.99 | 489500 |
| 2023-10-09 | 30.19 | $31.18 | 513200 |
| 2023-10-06 | 30.00 | $30.70 | 684200 |
| 2023-10-05 | 29.93 | $30.45 | 546400 |
| 2023-10-04 | 29.94 | $30.22 | 537700 |
| 2023-10-03 | 30.04 | $29.84 | 632900 |
| 2023-10-02 | 30.30 | $30.14 | 1.1M |
| 2023-09-29 | 30.53 | $30.70 | 723800 |
| 2023-09-28 | 30.65 | $30.64 | 580300 |
| 2023-09-27 | 30.84 | $30.35 | 781900 |
| 2023-09-26 | 31.16 | $30.62 | 652500 |
| 2023-09-25 | 31.49 | $30.96 | 436200 |
| 2023-09-22 | 31.79 | $31.21 | 556100 |
| 2023-09-21 | 32.08 | $31.68 | 415800 |
| 2023-09-20 | 32.30 | $32.53 | 886900 |
| 2023-09-19 | 32.31 | $32.33 | 415600 |
| 2023-09-18 | 32.38 | $32.25 | 891100 |
| 2023-09-15 | 32.51 | $32.70 | 2.0M |
| 2023-09-14 | 32.53 | $32.79 | 733000 |
| 2023-09-13 | 32.53 | $32.30 | 584300 |
| 2023-09-12 | 32.69 | $32.68 | 710100 |
| 2023-09-11 | 32.78 | $32.47 | 542400 |
| 2023-09-08 | 32.96 | $32.43 | 554200 |
| 2023-09-07 | 33.20 | $32.70 | 1.6M |
| 2023-09-06 | 33.42 | $33.02 | 546600 |
| 2023-09-05 | 33.58 | $33.31 | 719400 |
| 2023-09-01 | 33.69 | $33.94 | 755700 |
| 2023-08-31 | 33.62 | $34.06 | 547300 |
| 2023-08-30 | 33.51 | $34.26 | 532200 |
| 2023-08-29 | 33.31 | $34.17 | 666000 |
| 2023-08-28 | 33.11 | $33.94 | 813200 |
| 2023-08-25 | 32.95 | $33.49 | 742000 |
| 2023-08-24 | 32.90 | $33.31 | 631700 |
| 2023-08-23 | 32.90 | $33.44 | 717000 |
| 2023-08-22 | 32.88 | $32.78 | 1.1M |
| 2023-08-21 | 33.07 | $32.78 | 810600 |
| 2023-08-18 | 33.32 | $33.09 | 685400 |
| 2023-08-17 | 33.54 | $33.22 | 704900 |
| 2023-08-16 | 33.77 | $33.28 | 1.4M |
| 2023-08-15 | 34.04 | $33.76 | 580000 |
| 2023-08-14 | 34.23 | $34.29 | 1.3M |
| 2023-08-11 | 34.30 | $34.76 | 1.3M |
| 2023-08-10 | 34.24 | $34.52 | 948200 |
| 2023-08-09 | 34.25 | $34.41 | 1.2M |
| 2023-08-08 | 34.30 | $34.47 | 885600 |
| 2023-08-07 | 34.36 | $34.97 | 1.3M |
| 2023-08-04 | 34.28 | $34.33 | 646700 |
| 2023-08-03 | 34.39 | $34.37 | 1.1M |
| 2023-08-02 | 34.52 | $34.55 | 1.3M |
| 2023-08-01 | 34.63 | $34.40 | 1.8M |
| 2023-07-31 | 34.83 | $34.54 | 1.7M |
| 2023-07-28 | 35.02 | $34.03 | 1.4M |
| 2023-07-27 | 35.43 | $34.40 | 1.9M |
| 2023-07-26 | 35.81 | $35.19 | 1.2M |
| 2023-07-25 | 36.03 | $35.26 | 1.1M |
| 2023-07-24 | 36.27 | $36.25 | 960600 |
| 2023-07-21 | 36.25 | $36.48 | 1.4M |
| 2023-07-20 | 36.15 | $36.25 | 1.1M |
| 2023-07-19 | 36.09 | $36.04 | 1.2M |
| 2023-07-18 | 36.09 | $35.53 | 881500 |
| 2023-07-17 | 36.26 | $35.75 | 618700 |
| 2023-07-14 | 36.38 | $36.53 | 350000 |
| 2023-07-13 | 36.28 | $36.54 | 533900 |
| 2023-07-12 | 36.16 | $36.39 | 710900 |
| 2023-07-11 | 36.05 | $36.22 | 878700 |
| 2023-07-10 | 35.96 | $35.77 | 623200 |
| 2023-07-07 | 36.01 | $36.03 | 887400 |
| 2023-07-06 | 35.97 | $36.28 | 722000 |
| 2023-07-05 | 35.85 | $36.37 | 472100 |
| 2023-07-03 | 35.67 | $36.55 | 312900 |
| 2023-06-30 | 35.40 | $36.09 | 1.3M |
| 2023-06-29 | 35.22 | $35.80 | 959700 |
| 2023-06-28 | 35.09 | $35.09 | 986400 |
| 2023-06-27 | 35.16 | $35.05 | 900000 |
| 2023-06-26 | 35.26 | $34.41 | 843700 |
| 2023-06-23 | 35.59 | $33.64 | 1.9M |
| 2023-06-22 | 36.24 | $34.61 | 942400 |
| 2023-06-21 | 36.72 | $35.75 | 1.2M |
| 2023-06-20 | 36.94 | $36.38 | 831900 |
| 2023-06-16 | 37.00 | $37.18 | 2.1M |
| 2023-06-15 | 36.81 | $36.84 | 1.1M |
| 2023-06-14 | 36.68 | $36.90 | 1.2M |
| 2023-06-13 | 36.50 | $36.78 | 761600 |
| 2023-06-12 | 36.30 | $36.45 | 727800 |
| 2023-06-09 | 36.16 | $36.75 | 901500 |
| 2023-06-08 | 35.88 | $36.41 | 912800 |
| 2023-06-07 | 35.66 | $36.60 | 915700 |
| 2023-06-06 | 35.32 | $36.09 | 894200 |
| 2023-06-05 | 35.07 | $35.71 | 782600 |
| 2023-06-02 | 34.88 | $35.89 | 752200 |
| 2023-06-01 | 34.60 | $34.84 | 887400 |
| 2023-05-31 | 34.60 | $34.69 | 2.2M |
| 2023-05-30 | 34.65 | $34.43 | 1.6M |
| 2023-05-26 | 34.79 | $34.67 | 1.3M |
| 2023-05-25 | 34.90 | $34.53 | 864000 |
| 2023-05-24 | 35.08 | $34.61 | 578400 |
| 2023-05-23 | 35.28 | $35.18 | 629100 |
| 2023-05-22 | 35.35 | $35.40 | 683600 |
| 2023-05-19 | 35.36 | $35.17 | 1.0M |
| 2023-05-18 | 35.45 | $35.12 | 1.4M |
| 2023-05-17 | 35.57 | $35.25 | 776300 |
| 2023-05-16 | 35.68 | $34.97 | 653600 |
| 2023-05-15 | 35.91 | $35.60 | 458400 |
| 2023-05-12 | 35.98 | $35.67 | 428800 |
| 2023-05-11 | 36.04 | $35.81 | 402800 |
| 2023-05-10 | 36.08 | $35.90 | 519900 |
| 2023-05-09 | 36.08 | $35.68 | 534800 |
| 2023-05-08 | 36.16 | $35.97 | 505800 |
| 2023-05-05 | 36.15 | $36.03 | 665800 |
| 2023-05-04 | 36.12 | $35.57 | 566400 |
| 2023-05-03 | 36.23 | $35.66 | 1.2M |
| 2023-05-02 | 36.33 | $35.60 | 1.6M |
| 2023-05-01 | 36.46 | $37.16 | 1.0M |
| 2023-04-28 | 36.12 | $36.98 | 1.0M |
| 2023-04-27 | 35.75 | $36.14 | 988500 |
| 2023-04-26 | 35.57 | $34.97 | 570200 |
| 2023-04-25 | 35.72 | $35.21 | 1.3M |
| 2023-04-24 | 35.82 | $35.38 | 691200 |
| 2023-04-21 | 35.89 | $35.74 | 436800 |
| 2023-04-20 | 35.86 | $35.77 | 478000 |
| 2023-04-19 | 35.80 | $36.24 | 778300 |
| 2023-04-18 | 35.58 | $35.75 | 641600 |
| 2023-04-17 | 35.47 | $36.09 | 566300 |
| 2023-04-14 | 35.22 | $35.16 | 373700 |
| 2023-04-13 | 35.21 | $35.33 | 462800 |
| 2023-04-12 | 35.14 | $35.44 | 581900 |
| 2023-04-11 | 35.03 | $35.65 | 791500 |
| 2023-04-10 | 34.83 | $35.54 | 621200 |
| 2023-04-06 | 34.63 | $35.60 | 814300 |
| 2023-04-05 | 34.37 | $35.12 | 633900 |
| 2023-04-04 | 34.21 | $35.10 | 1.0M |
| 2023-04-03 | 34.04 | $35.58 | 925400 |
| 2023-03-31 | 33.68 | $35.81 | 1.2M |
| 2023-03-30 | 33.20 | $34.72 | 785400 |
| 2023-03-29 | 32.96 | $34.26 | 859700 |
| 2023-03-28 | 32.85 | $33.56 | 600900 |
| 2023-03-27 | 32.96 | $33.55 | 746100 |
| 2023-03-24 | 33.12 | $33.52 | 663400 |
| 2023-03-23 | 33.34 | $32.80 | 870100 |
| 2023-03-22 | 33.87 | $33.30 | 1.1M |
| 2023-03-21 | 34.39 | $34.41 | 689600 |
| 2023-03-20 | 34.68 | $34.65 | 691700 |
| 2023-03-17 | 34.98 | $34.08 | 2.3M |
| 2023-03-16 | 35.54 | $35.43 | 867300 |
| 2023-03-15 | 35.81 | $36.18 | 1.3M |
| 2023-03-14 | 35.92 | $35.95 | 1.3M |
| 2023-03-13 | 36.15 | $35.44 | 944600 |
| 2023-03-10 | 36.59 | $34.91 | 833000 |
| 2023-03-09 | 37.32 | $36.60 | 726500 |
| 2023-03-08 | 37.67 | $37.46 | 1.2M |
| 2023-03-07 | 37.83 | $37.29 | 486400 |
| 2023-03-06 | 38.09 | $38.24 | 698100 |
| 2023-03-03 | 38.10 | $38.32 | 549600 |
| 2023-03-02 | 38.10 | $37.43 | 405200 |
| 2023-03-01 | 38.37 | $37.23 | 816400 |
| 2023-02-28 | 38.77 | $37.80 | 2.0M |
| 2023-02-27 | 39.07 | $37.93 | 859600 |
| 2023-02-24 | 39.39 | $38.40 | 519900 |
| 2023-02-23 | 39.62 | $38.87 | 780100 |
| 2023-02-22 | 39.74 | $38.63 | 1.1M |
| 2023-02-21 | 39.95 | $38.90 | 826800 |
| 2023-02-17 | 40.11 | $39.43 | 1.1M |
| 2023-02-16 | 40.12 | $39.30 | 724700 |
| 2023-02-15 | 40.16 | $40.09 | 883800 |
| 2023-02-14 | 39.94 | $40.19 | 1.4M |
| 2023-02-13 | 39.62 | $39.52 | 1.1M |
| 2023-02-10 | 39.42 | $39.01 | 866300 |
| 2023-02-09 | 39.33 | $38.68 | 1.3M |
| 2023-02-08 | 39.30 | $38.98 | 427700 |
| 2023-02-07 | 39.15 | $38.64 | 1.0M |
| 2023-02-06 | 39.06 | $38.48 | 574400 |
| 2023-02-03 | 38.98 | $38.76 | 564200 |
| 2023-02-02 | 38.78 | $39.68 | 676200 |
| 2023-02-01 | 38.22 | $38.54 | 701200 |
| 2023-01-31 | 37.89 | $38.26 | 1.2M |
| 2023-01-30 | 37.56 | $37.23 | 312700 |
| 2023-01-27 | 37.46 | $38.05 | 400800 |
| 2023-01-26 | 37.08 | $37.45 | 523000 |
| 2023-01-25 | 36.80 | $37.01 | 451200 |
| 2023-01-24 | 36.58 | $37.01 | 380800 |
| 2023-01-23 | 36.30 | $36.37 | 329700 |
| 2023-01-20 | 36.16 | $36.25 | 565600 |
| 2023-01-19 | 36.02 | $35.96 | 552400 |
| 2023-01-18 | 35.94 | $36.07 | 450400 |
| 2023-01-17 | 35.80 | $36.56 | 858200 |
| 2023-01-13 | 35.48 | $36.20 | 750700 |
| 2023-01-12 | 35.19 | $36.55 | 553700 |
| 2023-01-11 | 34.73 | $36.16 | 589100 |
| 2023-01-10 | 34.30 | $34.90 | 452700 |
| 2023-01-09 | 34.18 | $34.89 | 1.3M |
| 2023-01-06 | 34.05 | $35.12 | 885800 |
| 2023-01-05 | 33.82 | $33.93 | 1.1M |
| 2023-01-04 | 33.93 | $34.85 | 1.0M |
| 2023-01-03 | 33.79 | $34.01 | 1.4M |
| 2022-12-30 | 33.90 | $34.31 | 1.7M |
| 2022-12-29 | 33.95 | $34.38 | 1.1M |
| 2022-12-28 | 34.00 | $33.67 | 1.0M |
| 2022-12-27 | 34.30 | $34.26 | 824300 |
| 2022-12-23 | 34.50 | $34.37 | 664600 |
| 2022-12-22 | 34.72 | $34.18 | 982800 |
| 2022-12-21 | 35.06 | $34.38 | 832100 |
| 2022-12-20 | 35.42 | $34.41 | 801300 |
| 2022-12-19 | 35.86 | $34.60 | 994200 |
| 2022-12-16 | 36.34 | $35.24 | 5.1M |
| 2022-12-15 | 36.73 | $36.07 | 1.8M |
| 2022-12-14 | 36.94 | $36.63 | 2.2M |
| 2022-12-13 | 37.02 | $37.26 | 1.6M |
| 2022-12-12 | 36.92 | $36.79 | 1.2M |
| 2022-12-09 | 36.94 | $36.91 | 647300 |
| 2022-12-08 | 36.93 | $37.02 | 874200 |
| 2022-12-07 | 36.89 | $36.23 | 682500 |
| 2022-12-06 | 37.09 | $36.02 | 1.0M |
| 2022-12-05 | 37.39 | $36.83 | 660300 |
| 2022-12-02 | 37.50 | $37.67 | 422400 |
| 2022-12-01 | 37.37 | $37.85 | 560300 |
| 2022-11-30 | 37.15 | $38.05 | 1.1M |
| 2022-11-29 | 36.81 | $37.15 | 705600 |
| 2022-11-28 | 36.69 | $36.66 | 625700 |
| 2022-11-25 | 36.70 | $37.25 | 267200 |
| 2022-11-23 | 36.53 | $36.63 | 285400 |
| 2022-11-22 | 36.52 | $36.83 | 925400 |
| 2022-11-21 | 36.45 | $36.55 | 619100 |
| 2022-11-18 | 36.45 | $36.19 | 636600 |
| 2022-11-17 | 36.58 | $35.73 | 730000 |
| 2022-11-16 | 36.88 | $36.30 | 1.1M |
| 2022-11-15 | 37.08 | $36.92 | 1.0M |
| 2022-11-14 | 37.12 | $36.69 | 628300 |
| 2022-11-11 | 37.24 | $37.64 | 835100 |
| 2022-11-10 | 37.10 | $38.23 | 899800 |
| 2022-11-09 | 36.74 | $35.85 | 687200 |
| 2022-11-08 | 37.06 | $36.27 | 593700 |
| 2022-11-07 | 37.32 | $36.56 | 875400 |
| 2022-11-04 | 37.54 | $37.00 | 1.3M |
| 2022-11-03 | 37.68 | $37.10 | 721300 |
| 2022-11-02 | 37.82 | $37.52 | 830700 |
| 2022-11-01 | 37.85 | $38.47 | 563400 |
| 2022-10-31 | 37.59 | $38.43 | 991700 |
| 2022-10-28 | 37.29 | $38.08 | 834800 |
| 2022-10-27 | 37.04 | $37.39 | 1.0M |
| 2022-10-26 | 36.96 | $37.52 | 961900 |
| 2022-10-25 | 36.82 | $38.15 | 982400 |
| 2022-10-24 | 36.47 | $37.06 | 770300 |
| 2022-10-21 | 36.40 | $37.06 | 1.0M |
| 2022-10-20 | 36.32 | $36.76 | 656600 |
| 2022-10-19 | 36.34 | $36.83 | 703200 |
| 2022-10-18 | 36.36 | $37.66 | 1.2M |
| 2022-10-17 | 36.13 | $37.50 | 925300 |
| 2022-10-14 | 35.93 | $36.27 | 905800 |
| 2022-10-13 | 36.10 | $37.22 | 628300 |
| 2022-10-12 | 36.03 | $36.36 | 890200 |
| 2022-10-11 | 36.23 | $36.47 | 2.7M |
| 2022-10-10 | 36.47 | $35.85 | 803300 |
| 2022-10-07 | 36.99 | $36.01 | 1.0M |
| 2022-10-06 | 37.59 | $37.12 | 691300 |
| 2022-10-05 | 37.99 | $38.15 | 688700 |
| 2022-10-04 | 38.17 | $39.36 | 870400 |
| 2022-10-03 | 38.03 | $39.05 | 953200 |
| 2022-09-30 | 37.98 | $38.62 | 1.2M |
| 2022-09-29 | 38.08 | $37.99 | 1.0M |
| 2022-09-28 | 38.41 | $38.70 | 1.1M |
| 2022-09-27 | 38.62 | $37.91 | 991500 |
| 2022-09-26 | 39.15 | $38.41 | 1.1M |
| 2022-09-23 | 39.65 | $39.64 | 1.2M |
| 2022-09-22 | 39.90 | $39.62 | 939400 |
| 2022-09-21 | 40.22 | $39.70 | 976100 |
| 2022-09-20 | 40.59 | $39.85 | 1.3M |
| 2022-09-19 | 41.02 | $40.78 | 824400 |
| 2022-09-16 | 41.26 | $41.21 | 2.7M |
| 2022-09-15 | 41.43 | $40.95 | 653100 |
| 2022-09-14 | 41.73 | $41.58 | 918900 |
| 2022-09-13 | 41.90 | $41.99 | 493500 |
| 2022-09-12 | 41.99 | $43.27 | 492500 |
| 2022-09-09 | 41.70 | $42.96 | 435600 |
| 2022-09-08 | 41.46 | $42.51 | 675600 |
| 2022-09-07 | 41.31 | $42.11 | 452800 |
| 2022-09-06 | 41.28 | $41.77 | 732800 |
| 2022-09-02 | 41.37 | $41.10 | 1.2M |
| 2022-09-01 | 41.70 | $41.54 | 930100 |
| 2022-08-31 | 41.98 | $40.85 | 674600 |
| 2022-08-30 | 42.55 | $41.08 | 413800 |
| 2022-08-29 | 43.19 | $41.91 | 478000 |
| 2022-08-26 | 43.70 | $42.53 | 416500 |
| 2022-08-25 | 44.14 | $43.54 | 303800 |
| 2022-08-24 | 44.35 | $43.27 | 411300 |
| 2022-08-23 | 44.69 | $42.77 | 719200 |
| 2022-08-22 | 45.25 | $43.40 | 659900 |
| 2022-08-19 | 45.73 | $44.32 | 670600 |
| 2022-08-18 | 46.01 | $44.78 | 730600 |
| 2022-08-17 | 46.19 | $45.94 | 538000 |
| 2022-08-16 | 46.03 | $46.13 | 636400 |
| 2022-08-15 | 45.75 | $45.67 | 766300 |
| 2022-08-12 | 45.54 | $45.81 | 546300 |
| 2022-08-11 | 45.23 | $45.42 | 1.4M |
| 2022-08-10 | 44.95 | $45.34 | 284600 |
| 2022-08-09 | 44.63 | $44.51 | 506700 |
| 2022-08-08 | 44.48 | $43.87 | 382300 |
| 2022-08-05 | 44.50 | $43.81 | 327600 |
| 2022-08-04 | 44.52 | $43.70 | 398100 |
| 2022-08-03 | 44.56 | $43.59 | 810800 |
| 2022-08-02 | 44.64 | $43.66 | 475900 |
| 2022-08-01 | 44.69 | $44.31 | 594400 |
| 2022-07-29 | 44.54 | $45.34 | 773000 |
| 2022-07-28 | 44.01 | $45.18 | 624400 |
| 2022-07-27 | 43.39 | $43.50 | 282600 |
| 2022-07-26 | 43.17 | $43.02 | 440700 |
| 2022-07-25 | 43.03 | $43.14 | 396800 |
| 2022-07-22 | 42.82 | $43.02 | 617900 |
| 2022-07-21 | 42.60 | $43.11 | 429700 |
| 2022-07-20 | 42.28 | $42.63 | 512400 |
| 2022-07-19 | 42.05 | $42.81 | 433300 |
| 2022-07-18 | 41.71 | $41.79 | 485200 |
| 2022-07-15 | 41.62 | $41.68 | 603600 |
| 2022-07-14 | 41.54 | $41.24 | 517900 |
| 2022-07-13 | 41.58 | $41.44 | 537400 |
| 2022-07-12 | 41.57 | $41.29 | 781200 |
| 2022-07-11 | 41.61 | $41.16 | 310100 |
| 2022-07-08 | 41.70 | $41.34 | 358500 |
| 2022-07-07 | 41.75 | $41.87 | 409200 |
| 2022-07-06 | 41.64 | $42.08 | 515200 |
| 2022-07-05 | 41.45 | $41.75 | 471800 |
| 2022-07-01 | 41.32 | $42.15 | 376100 |
| 2022-06-30 | 41.05 | $41.60 | 473000 |
| 2022-06-29 | 40.89 | $41.56 | 690800 |
| 2022-06-28 | 40.73 | $41.58 | 571800 |
| 2022-06-27 | 40.54 | $41.97 | 494400 |
| 2022-06-24 | 40.19 | $41.36 | 1.6M |
| 2022-06-23 | 39.98 | $41.31 | 947900 |
| 2022-06-22 | 39.77 | $40.79 | 1.7M |
| 2022-06-21 | 39.69 | $40.40 | 761900 |
| 2022-06-17 | 39.75 | $40.22 | 1.6M |
| 2022-06-16 | 39.90 | $39.49 | 884000 |
| 2022-06-15 | 40.34 | $40.03 | 936900 |
| 2022-06-14 | 40.74 | $39.44 | 679500 |
| 2022-06-13 | 41.43 | $39.58 | 878200 |
| 2022-06-10 | 42.26 | $41.39 | 1.2M |
| 2022-06-09 | 42.71 | $41.77 | 711700 |
| 2022-06-08 | 43.15 | $42.58 | 626500 |
| 2022-06-07 | 43.45 | $43.66 | 982000 |
| 2022-06-06 | 43.49 | $43.12 | 768900 |
| 2022-06-03 | 43.73 | $43.93 | 540000 |
| 2022-06-02 | 43.77 | $44.69 | 1.1M |
| 2022-06-01 | 43.60 | $44.59 | 1.1M |
| 2022-05-31 | 43.44 | $44.86 | 1.8M |
| 2022-05-27 | 43.19 | $45.54 | 684600 |
| 2022-05-26 | 42.68 | $44.54 | 799700 |
| 2022-05-25 | 42.41 | $44.39 | 836900 |
| 2022-05-24 | 42.16 | $43.91 | 2.1M |
| 2022-05-23 | 42.05 | $44.00 | 793900 |
| 2022-05-20 | 41.92 | $43.17 | 818200 |
| 2022-05-19 | 42.07 | $42.85 | 897000 |
| 2022-05-18 | 42.40 | $43.72 | 1.3M |
| 2022-05-17 | 42.57 | $44.72 | 994400 |
| 2022-05-16 | 42.50 | $43.87 | 400300 |
| 2022-05-13 | 42.75 | $44.15 | 500700 |
| 2022-05-12 | 43.00 | $43.61 | 1.1M |
| 2022-05-11 | 43.54 | $43.69 | 1.1M |
| 2022-05-10 | 44.22 | $42.41 | 2.0M |
| 2022-05-09 | 45.51 | $43.11 | 954000 |
| 2022-05-06 | 46.90 | $44.95 | 1.3M |
| 2022-05-05 | 48.04 | $46.13 | 1.3M |
| 2022-05-04 | 49.09 | $47.79 | 1.4M |
| 2022-05-03 | 49.87 | $48.39 | 2.0M |
| 2022-05-02 | 50.66 | $48.03 | 1.3M |
| 2022-04-29 | 51.74 | $49.17 | 1.2M |
| 2022-04-28 | 52.71 | $51.83 | 1.1M |
| 2022-04-27 | 53.06 | $51.17 | 862300 |
| 2022-04-26 | 53.69 | $52.90 | 532100 |
| 2022-04-25 | 53.91 | $53.87 | 425000 |
| 2022-04-22 | 53.86 | $54.11 | 1.2M |
| 2022-04-21 | 53.72 | $55.04 | 601900 |
| 2022-04-20 | 53.26 | $54.84 | 777500 |
| 2022-04-19 | 52.76 | $52.89 | 985400 |
| 2022-04-18 | 52.77 | $51.76 | 533300 |
| 2022-04-14 | 53.13 | $52.41 | 599900 |
| 2022-04-13 | 53.38 | $52.84 | 422800 |
| 2022-04-12 | 53.54 | $52.32 | 628700 |
| 2022-04-11 | 53.89 | $52.58 | 532400 |
| 2022-04-08 | 54.23 | $53.65 | 1.2M |
| 2022-04-07 | 54.31 | $54.42 | 1.2M |
| 2022-04-06 | 54.14 | $53.96 | 584700 |
| 2022-04-05 | 54.08 | $53.21 | 906500 |
| 2022-04-04 | 54.22 | $54.04 | 445700 |
| 2022-04-01 | 54.13 | $54.73 | 624600 |
| 2022-03-31 | 53.79 | $53.46 | 700300 |
| 2022-03-30 | 53.77 | $54.21 | 638000 |
| 2022-03-29 | 53.50 | $55.01 | 903400 |
| 2022-03-28 | 52.91 | $53.40 | 717300 |
| 2022-03-25 | 52.69 | $53.00 | 906500 |
| 2022-03-24 | 52.56 | $52.40 | 382300 |
| 2022-03-23 | 52.58 | $51.88 | 567900 |
| 2022-03-22 | 52.76 | $52.28 | 1.4M |
| 2022-03-21 | 52.86 | $52.60 | 1.3M |
| 2022-03-18 | 52.87 | $53.17 | 2.4M |
| 2022-03-17 | 52.71 | $53.30 | 1.3M |
| 2022-03-16 | 52.46 | $52.71 | 1.4M |
| 2022-03-15 | 52.34 | $52.04 | 899800 |
| 2022-03-14 | 52.40 | $52.14 | 552300 |
| 2022-03-11 | 52.45 | $52.54 | 494200 |
| 2022-03-10 | 52.38 | $53.02 | 530500 |
| 2022-03-09 | 52.14 | $52.75 | 563200 |
| 2022-03-08 | 51.93 | $51.62 | 701800 |
| 2022-03-07 | 52.03 | $52.21 | 1.0M |
| 2022-03-04 | 51.98 | $53.09 | 851500 |
| 2022-03-03 | 51.63 | $52.57 | 360900 |
| 2022-03-02 | 51.38 | $52.06 | 648100 |
| 2022-03-01 | 51.24 | $50.93 | 1.0M |
| 2022-02-28 | 51.44 | $51.61 | 798600 |
| 2022-02-25 | 51.47 | $52.40 | 535600 |
| 2022-02-24 | 51.26 | $51.25 | 673900 |
| 2022-02-23 | 51.38 | $50.98 | 585700 |
| 2022-02-22 | 51.62 | $51.45 | 777700 |
| 2022-02-18 | 51.77 | $51.05 | 949200 |
| 2022-02-17 | 52.09 | $51.70 | 589100 |
| 2022-02-16 | 52.27 | $52.55 | 538100 |
| 2022-02-15 | 52.23 | $52.60 | 946500 |
| 2022-02-14 | 52.17 | $52.03 | 1.0M |
| 2022-02-11 | 52.29 | $51.92 | 1.3M |
| 2022-02-10 | 52.46 | $52.37 | 1.2M |
| 2022-02-09 | 52.54 | $53.58 | 684600 |
| 2022-02-08 | 52.26 | $51.99 | 879700 |
| 2022-02-07 | 52.42 | $52.36 | 817800 |
| 2022-02-04 | 52.50 | $52.78 | 956500 |
| 2022-02-03 | 52.47 | $53.39 | 787800 |
| 2022-02-02 | 52.25 | $53.60 | 572800 |
| 2022-02-01 | 51.92 | $52.54 | 596600 |
| 2022-01-31 | 51.86 | $52.82 | 795400 |
| 2022-01-28 | 51.71 | $52.31 | 1.6M |
| 2022-01-27 | 51.70 | $51.17 | 540600 |
| 2022-01-26 | 52.07 | $51.58 | 852100 |
| 2022-01-25 | 52.39 | $51.54 | 516600 |
| 2022-01-24 | 52.80 | $51.70 | 591700 |
| 2022-01-21 | 53.26 | $51.78 | 399900 |
| 2022-01-20 | 53.79 | $52.09 | 617100 |
| 2022-01-19 | 54.35 | $53.60 | 799200 |
| 2022-01-18 | 54.54 | $54.18 | 614800 |
| 2022-01-14 | 54.59 | $54.50 | 653900 |
| 2022-01-13 | 54.53 | $55.22 | 580100 |
| 2022-01-12 | 54.24 | $54.58 | 865700 |
| 2022-01-11 | 54.07 | $53.99 | 551400 |
| 2022-01-10 | 54.05 | $53.67 | 1.0M |
| 2022-01-07 | 54.12 | $53.28 | 844300 |
| 2022-01-06 | 54.32 | $53.41 | 1.0M |
| 2022-01-05 | 54.52 | $53.32 | 457000 |
| 2022-01-04 | 54.78 | $55.13 | 337100 |
| 2022-01-03 | 54.52 | $54.61 | 486200 |
| 2021-12-31 | 54.35 | $54.67 | 591600 |
| 2021-12-30 | 54.11 | $54.26 | 1.1M |
| 2021-12-29 | 53.95 | $54.84 | 532100 |
| 2021-12-28 | 53.56 | $53.99 | 399300 |
| 2021-12-27 | 53.34 | $53.84 | 374700 |
| 2021-12-23 | 53.12 | $53.24 | 462000 |
| 2021-12-22 | 53.04 | $53.75 | 494300 |
| 2021-12-21 | 52.77 | $52.78 | 703300 |
| 2021-12-20 | 52.75 | $51.93 | 942200 |
| 2021-12-17 | 52.99 | $52.62 | 2.9M |
| 2021-12-16 | 53.07 | $52.98 | 669400 |
| 2021-12-15 | 53.04 | $54.22 | 474200 |
| 2021-12-14 | 52.61 | $52.85 | 806300 |
| 2021-12-13 | 52.52 | $54.28 | 753700 |
| 2021-12-10 | 51.95 | $52.28 | 549800 |
| 2021-12-09 | 51.90 | $51.82 | 560300 |
| 2021-12-08 | 51.98 | $52.97 | 581800 |
| 2021-12-07 | 51.72 | $52.90 | 494500 |
| 2021-12-06 | 51.42 | $52.53 | 470400 |
| 2021-12-03 | 51.19 | $51.88 | 732000 |
| 2021-12-02 | 51.12 | $51.66 | 618600 |
| 2021-12-01 | 51.12 | $48.99 | 757100 |
| 2021-11-30 | 51.97 | $50.76 | 750800 |
| 2021-11-29 | 52.45 | $51.87 | 425600 |
| 2021-11-26 | 52.68 | $51.23 | 295100 |
| 2021-11-24 | 53.16 | $53.15 | 423100 |
| 2021-11-23 | 53.14 | $52.57 | 611700 |
| 2021-11-22 | 53.29 | $51.86 | 760100 |
| 2021-11-19 | 53.70 | $52.34 | 508900 |
| 2021-11-18 | 54.03 | $53.52 | 612800 |
| 2021-11-17 | 54.05 | $53.69 | 626900 |
| 2021-11-16 | 54.01 | $53.50 | 472200 |
| 2021-11-15 | 54.01 | $54.30 | 378800 |
| 2021-11-12 | 53.74 | $53.78 | 597700 |
| 2021-11-11 | 53.56 | $53.01 | 481100 |
| 2021-11-10 | 53.57 | $52.88 | 353100 |
| 2021-11-09 | 53.61 | $53.34 | 135900 |
| 2021-11-08 | 53.50 | $53.13 | 365500 |
| 2021-11-05 | 53.42 | $53.73 | 464100 |
| 2021-11-04 | 53.12 | $52.45 | 547000 |
| 2021-11-03 | 53.14 | $53.12 | 278800 |
| 2021-11-02 | 52.94 | $52.76 | 324200 |
| 2021-11-01 | 52.79 | $53.23 | 823600 |
| 2021-10-29 | 52.45 | $53.61 | 1.6M |
| 2021-10-28 | 51.91 | $52.39 | 532300 |
| 2021-10-27 | 51.62 | $51.67 | 428700 |
| 2021-10-26 | 51.48 | $51.63 | 302600 |
| 2021-10-25 | 51.32 | $51.50 | 391700 |
| 2021-10-22 | 51.17 | $51.47 | 425700 |
| 2021-10-21 | 50.98 | $50.78 | 468600 |
| 2021-10-20 | 50.96 | $51.00 | 315700 |
| 2021-10-19 | 50.86 | $50.39 | 236900 |
| 2021-10-18 | 50.93 | $51.13 | 330500 |
| 2021-10-15 | 50.78 | $51.07 | 396100 |
| 2021-10-14 | 50.60 | $51.52 | 387300 |
| 2021-10-13 | 50.24 | $50.66 | 366400 |
| 2021-10-12 | 50.08 | $50.77 | 228400 |
| 2021-10-11 | 49.84 | $49.96 | 343300 |
| 2021-10-08 | 49.81 | $50.31 | 312400 |
| 2021-10-07 | 49.66 | $50.62 | 326300 |
| 2021-10-06 | 49.39 | $50.14 | 310100 |
| 2021-10-05 | 49.21 | $49.61 | 482300 |
| 2021-10-04 | 49.17 | $49.84 | 406100 |
| 2021-10-01 | 49.05 | $49.69 | 382400 |
| 2021-09-30 | 48.97 | $48.81 | 885800 |
| 2021-09-29 | 49.15 | $49.43 | 512700 |
| 2021-09-28 | 49.18 | $48.73 | 432800 |
| 2021-09-27 | 49.45 | $49.07 | 459100 |
| 2021-09-24 | 49.69 | $49.87 | 480400 |
| 2021-09-23 | 49.72 | $50.06 | 482600 |
| 2021-09-22 | 49.71 | $49.83 | 494900 |
| 2021-09-21 | 49.78 | $49.33 | 440700 |
| 2021-09-20 | 50.03 | $49.67 | 548400 |
| 2021-09-17 | 50.23 | $49.54 | 1.8M |
| 2021-09-16 | 50.52 | $49.85 | 488200 |
| 2021-09-15 | 50.77 | $50.09 | 520500 |
| 2021-09-14 | 51.01 | $50.42 | 584800 |
| 2021-09-13 | 51.19 | $50.96 | 589900 |
| 2021-09-10 | 51.24 | $50.52 | 697700 |
| 2021-09-09 | 51.44 | $50.77 | 395800 |
| 2021-09-08 | 51.60 | $51.91 | 366600 |
| 2021-09-07 | 51.42 | $51.33 | 738200 |
| 2021-09-03 | 51.39 | $52.31 | 803000 |
| 2021-09-02 | 51.03 | $52.11 | 1.2M |
| 2021-09-01 | 50.66 | $51.49 | 678500 |
| 2021-08-31 | 50.40 | $50.82 | 1.4M |
| 2021-08-30 | 50.30 | $51.45 | 1.2M |
| 2021-08-27 | 49.99 | $50.63 | 507900 |
| 2021-08-26 | 49.87 | $50.65 | 634600 |
| 2021-08-25 | 49.72 | $49.81 | 319900 |
| 2021-08-24 | 49.81 | $49.58 | 378000 |
| 2021-08-23 | 50.00 | $50.10 | 406300 |
| 2021-08-20 | 50.07 | $49.99 | 370200 |
| 2021-08-19 | 50.20 | $50.04 | 340200 |
| 2021-08-18 | 50.35 | $50.03 | 643100 |
| 2021-08-17 | 50.54 | $50.25 | 430300 |
| 2021-08-16 | 50.71 | $50.67 | 418000 |
| 2021-08-13 | 50.78 | $50.41 | 219600 |
| 2021-08-12 | 50.94 | $49.95 | 379100 |
| 2021-08-11 | 51.29 | $50.03 | 418100 |
| 2021-08-10 | 51.69 | $50.22 | 829400 |
| 2021-08-09 | 52.11 | $50.78 | 944200 |
| 2021-08-06 | 52.44 | $51.67 | 457500 |
| 2021-08-05 | 52.54 | $52.17 | 388400 |
| 2021-08-04 | 52.50 | $51.80 | 468700 |
| 2021-08-03 | 52.55 | $52.14 | 561300 |
| 2021-08-02 | 52.49 | $52.02 | 366400 |
| 2021-07-30 | 52.45 | $52.64 | 844400 |
| 2021-07-29 | 52.17 | $51.97 | 258800 |
| 2021-07-28 | 52.04 | $51.45 | 391400 |
| 2021-07-27 | 52.03 | $51.62 | 490600 |
| 2021-07-26 | 51.95 | $51.76 | 718200 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.14
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.41
Average
49.44
Maximum
74.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 74.14 | $39.08 | 13.0M |
| 2024-06-26 | 74.66 | $39.09 | 2.8M |
| 2024-06-25 | 73.97 | $39.05 | 2.0M |
| 2024-06-24 | 73.44 | $39.02 | 2.6M |
| 2024-06-21 | 72.93 | $38.99 | 4.1M |
| 2024-06-20 | 72.42 | $38.96 | 2.0M |
| 2024-06-18 | 72.26 | $38.95 | 2.5M |
| 2024-06-17 | 72.10 | $38.94 | 1.5M |
| 2024-06-14 | 71.79 | $38.92 | 2.2M |
| 2024-06-13 | 71.79 | $38.92 | 4.1M |
| 2024-06-12 | 70.48 | $38.83 | 3.9M |
| 2024-06-11 | 68.96 | $38.73 | 4.0M |
| 2024-06-10 | 70.34 | $38.77 | 1.9M |
| 2024-06-07 | 69.76 | $38.73 | 2.5M |
| 2024-06-06 | 69.76 | $38.73 | 3.2M |
| 2024-06-05 | 69.50 | $38.71 | 4.4M |
| 2024-06-04 | 70.68 | $38.75 | 3.4M |
| 2024-06-03 | 69.95 | $38.69 | 2.8M |
| 2024-05-31 | 71.65 | $38.75 | 3.5M |
| 2024-05-30 | 71.09 | $38.70 | 2.1M |
| 2024-05-29 | 71.36 | $38.71 | 2.5M |
| 2024-05-28 | 71.26 | $38.70 | 2.0M |
| 2024-05-24 | 71.50 | $38.71 | 2.3M |
| 2024-05-23 | 71.12 | $38.67 | 4.5M |
| 2024-05-22 | 70.94 | $38.65 | 6.1M |
| 2024-05-21 | 74.25 | $38.80 | 6.9M |
| 2024-05-20 | 73.46 | $38.70 | 2.4M |
| 2024-05-17 | 73.89 | $38.72 | 3.2M |
| 2024-05-16 | 73.45 | $38.66 | 2.8M |
| 2024-05-15 | 73.31 | $38.64 | 4.7M |
| 2024-05-14 | 74.25 | $38.69 | 3.9M |
| 2024-05-13 | 74.13 | $38.67 | 2.5M |
| 2024-05-10 | 73.70 | $38.60 | 1.1M |
| 2024-05-09 | 73.64 | $38.59 | 2.2M |
| 2024-05-08 | 73.80 | $38.60 | 2.5M |
| 2024-05-07 | 74.56 | $38.65 | 2.6M |
| 2024-05-06 | 74.26 | $38.59 | 5.2M |
| 2024-05-03 | 74.21 | $38.58 | 5.7M |
| 2024-05-02 | 73.64 | $38.46 | 3.8M |
| 2024-05-01 | 73.59 | $38.45 | 4.2M |
| 2024-04-30 | 73.28 | $38.38 | 3.7M |
| 2024-04-29 | 73.52 | $38.40 | 5.7M |
| 2024-04-26 | 73.63 | $38.41 | 3.2M |
| 2024-04-25 | 74.17 | $38.46 | 2.3M |
| 2024-04-24 | 74.27 | $38.47 | 2.5M |
| 2024-04-23 | 74.03 | $38.40 | 6.7M |
| 2024-04-22 | 74.03 | $38.40 | 2.8M |
| 2024-04-19 | 73.97 | $38.38 | 4.7M |
| 2024-04-18 | 74.14 | $38.40 | 3.7M |
| 2024-04-17 | 73.99 | $38.35 | 2.7M |
| 2024-04-16 | 73.86 | $38.30 | 8.6M |
| 2024-04-15 | 74.01 | $38.32 | 5.2M |
| 2024-04-12 | 74.29 | $38.36 | 8.6M |
| 2024-04-11 | 74.69 | $38.42 | 8.2M |
| 2024-04-10 | 74.60 | $38.38 | 10.1M |
| 2024-04-09 | 74.97 | $38.44 | 14.5M |
| 2024-04-08 | 74.85 | $38.38 | 26.1M |
| 2024-04-05 | 47.01 | $31.35 | 1.0M |
| 2024-04-04 | 47.86 | $31.47 | 663579 |
| 2024-04-03 | 47.18 | $31.38 | 835122 |
| 2024-04-02 | 47.31 | $31.40 | 967417 |
| 2024-04-01 | 49.82 | $31.78 | 895744 |
| 2024-03-28 | 54.85 | $32.47 | 992701 |
| 2024-03-27 | 51.19 | $31.93 | 1.1M |
| 2024-03-26 | 46.20 | $31.28 | 595750 |
| 2024-03-25 | 48.36 | $31.58 | 512563 |
| 2024-03-22 | 48.95 | $31.66 | 1.2M |
| 2024-03-21 | 52.47 | $32.13 | 1.3M |
| 2024-03-20 | 46.65 | $31.38 | 920474 |
| 2024-03-19 | 43.31 | $31.00 | 890912 |
| 2024-03-18 | 44.64 | $31.19 | 1.3M |
| 2024-03-15 | 48.34 | $31.69 | 2.4M |
| 2024-03-14 | 44.86 | $31.29 | 988992 |
| 2024-03-13 | 49.28 | $31.85 | 1.2M |
| 2024-03-12 | 49.02 | $31.82 | 1.4M |
| 2024-03-11 | 51.57 | $32.13 | 1.5M |
| 2024-03-08 | 51.73 | $32.15 | 1.1M |
| 2024-03-07 | 47.94 | $31.67 | 1.2M |
| 2024-03-06 | 45.83 | $31.42 | 1.4M |
| 2024-03-05 | 42.66 | $31.06 | 901304 |
| 2024-03-04 | 42.66 | $31.06 | 995917 |
| 2024-03-01 | 40.57 | $30.82 | 1.1M |
| 2024-02-29 | 35.94 | $30.32 | 1.9M |
| 2024-02-28 | 33.98 | $30.12 | 1.8M |
| 2024-02-27 | 35.36 | $30.39 | 756037 |
| 2024-02-26 | 33.65 | $30.21 | 612823 |
| 2024-02-23 | 37.95 | $31.02 | 811861 |
| 2024-02-22 | 39.00 | $31.20 | 1.3M |
| 2024-02-21 | 42.07 | $31.70 | 2.1M |
| 2024-02-20 | 40.65 | $31.54 | 861502 |
| 2024-02-16 | 41.50 | $31.68 | 895206 |
| 2024-02-15 | 43.21 | $31.96 | 937554 |
| 2024-02-14 | 39.03 | $31.47 | 1.1M |
| 2024-02-13 | 38.94 | $31.46 | 1.3M |
| 2024-02-12 | 39.75 | $31.61 | 1.3M |
| 2024-02-09 | 37.87 | $31.38 | 2.0M |
| 2024-02-08 | 42.72 | $32.26 | 1.2M |
| 2024-02-07 | 42.90 | $32.29 | 1.4M |
| 2024-02-06 | 44.42 | $32.55 | 1.1M |
| 2024-02-05 | 41.46 | $32.16 | 1.2M |
| 2024-02-02 | 45.21 | $32.80 | 971485 |
| 2024-02-01 | 46.66 | $33.03 | 2.7M |
| 2024-01-31 | 44.16 | $32.69 | 1.3M |
| 2024-01-30 | 45.53 | $32.92 | 689542 |
| 2024-01-29 | 46.97 | $33.16 | 1.1M |
| 2024-01-26 | 46.43 | $33.08 | 1.1M |
| 2024-01-25 | 47.23 | $33.22 | 1.3M |
| 2024-01-24 | 48.48 | $33.44 | 777892 |
| 2024-01-23 | 51.09 | $33.89 | 864896 |
| 2024-01-22 | 54.91 | $34.50 | 728384 |
| 2024-01-19 | 54.64 | $34.45 | 1.5M |
| 2024-01-18 | 50.64 | $33.72 | 1.7M |
| 2024-01-17 | 56.41 | $34.61 | 969355 |
| 2024-01-16 | 64.30 | $35.62 | 1.0M |
| 2024-01-12 | 66.31 | $35.85 | 881964 |
| 2024-01-11 | 64.72 | $35.50 | 1.9M |
| 2024-01-10 | 63.45 | $35.23 | 921242 |
| 2024-01-09 | 62.45 | $35.02 | 1.2M |
| 2024-01-08 | 62.41 | $35.01 | 976309 |
| 2024-01-05 | 59.82 | $34.46 | 2.1M |
| 2024-01-04 | 59.67 | $34.43 | 1.6M |
| 2024-01-03 | 57.81 | $34.04 | 1.0M |
| 2024-01-02 | 64.18 | $34.92 | 753742 |
| 2023-12-29 | 63.35 | $34.73 | 1.2M |
| 2023-12-28 | 66.18 | $35.10 | 1.1M |
| 2023-12-27 | 64.47 | $34.68 | 1.5M |
| 2023-12-26 | 62.98 | $34.33 | 1.0M |
| 2023-12-22 | 60.90 | $33.86 | 1.2M |
| 2023-12-21 | 58.74 | $33.40 | 1.3M |
| 2023-12-20 | 56.46 | $32.94 | 1.5M |
| 2023-12-19 | 60.91 | $33.58 | 1.1M |
| 2023-12-18 | 62.30 | $33.77 | 1.7M |
| 2023-12-15 | 64.50 | $34.07 | 3.5M |
| 2023-12-14 | 70.68 | $34.85 | 2.7M |
| 2023-12-13 | 66.81 | $33.85 | 1.4M |
| 2023-12-12 | 60.70 | $32.61 | 870412 |
| 2023-12-11 | 60.14 | $32.51 | 529838 |
| 2023-12-08 | 62.43 | $32.78 | 997528 |
| 2023-12-07 | 61.34 | $32.57 | 1.4M |
| 2023-12-06 | 59.76 | $32.27 | 1.0M |
| 2023-12-05 | 59.45 | $32.21 | 1.3M |
| 2023-12-04 | 61.58 | $32.49 | 1.2M |
| 2023-12-01 | 60.02 | $32.17 | 1.5M |
| 2023-11-30 | 54.23 | $31.12 | 1.8M |
| 2023-11-29 | 52.54 | $30.85 | 714600 |
| 2023-11-28 | 52.24 | $30.80 | 809900 |
| 2023-11-27 | 50.08 | $30.45 | 1.5M |
| 2023-11-24 | 49.71 | $30.39 | 266900 |
| 2023-11-22 | 48.25 | $30.15 | 696200 |
| 2023-11-21 | 46.47 | $29.86 | 1.6M |
| 2023-11-20 | 47.76 | $30.10 | 1.3M |
| 2023-11-17 | 47.24 | $30.01 | 2.5M |
| 2023-11-16 | 47.29 | $30.02 | 1.9M |
| 2023-11-15 | 48.76 | $30.32 | 1.9M |
| 2023-11-14 | 50.55 | $30.68 | 1.3M |
| 2023-11-13 | 40.58 | $28.95 | 1.2M |
| 2023-11-10 | 43.36 | $29.53 | 733100 |
| 2023-11-09 | 41.04 | $29.18 | 857000 |
| 2023-11-08 | 43.77 | $29.74 | 934600 |
| 2023-11-07 | 42.80 | $29.59 | 1.1M |
| 2023-11-06 | 44.10 | $29.86 | 1.3M |
| 2023-11-03 | 47.00 | $30.44 | 1.8M |
| 2023-11-02 | 41.23 | $29.53 | 1.3M |
| 2023-11-01 | 33.88 | $28.55 | 1.7M |
| 2023-10-31 | 36.83 | $29.21 | 1.1M |
| 2023-10-30 | 33.75 | $28.84 | 1.0M |
| 2023-10-27 | 32.75 | $28.72 | 1.1M |
| 2023-10-26 | 38.60 | $29.98 | 765200 |
| 2023-10-25 | 40.69 | $30.36 | 632100 |
| 2023-10-24 | 44.74 | $31.03 | 1.0M |
| 2023-10-23 | 39.16 | $30.38 | 825100 |
| 2023-10-20 | 43.53 | $31.06 | 1.3M |
| 2023-10-19 | 45.73 | $31.37 | 1.5M |
| 2023-10-18 | 46.83 | $31.52 | 803000 |
| 2023-10-17 | 50.66 | $32.02 | 935900 |
| 2023-10-16 | 48.83 | $31.79 | 865900 |
| 2023-10-13 | 42.98 | $31.12 | 815000 |
| 2023-10-12 | 41.46 | $30.96 | 622500 |
| 2023-10-11 | 44.03 | $31.33 | 526000 |
| 2023-10-10 | 40.82 | $30.99 | 489500 |
| 2023-10-09 | 42.11 | $31.18 | 513200 |
| 2023-10-06 | 37.39 | $30.70 | 684200 |
| 2023-10-05 | 34.75 | $30.45 | 546400 |
| 2023-10-04 | 32.27 | $30.22 | 537700 |
| 2023-10-03 | 27.95 | $29.84 | 632900 |
| 2023-10-02 | 29.36 | $30.14 | 1.1M |
| 2023-09-29 | 32.22 | $30.70 | 723800 |
| 2023-09-28 | 31.54 | $30.64 | 580300 |
| 2023-09-27 | 28.23 | $30.35 | 781900 |
| 2023-09-26 | 29.49 | $30.62 | 652500 |
| 2023-09-25 | 31.16 | $30.96 | 436200 |
| 2023-09-22 | 32.44 | $31.21 | 556100 |
| 2023-09-21 | 35.00 | $31.68 | 415800 |
| 2023-09-20 | 40.50 | $32.53 | 886900 |
| 2023-09-19 | 38.33 | $32.33 | 415600 |
| 2023-09-18 | 37.47 | $32.25 | 891100 |
| 2023-09-15 | 40.50 | $32.70 | 2.0M |
| 2023-09-14 | 41.14 | $32.79 | 733000 |
| 2023-09-13 | 35.96 | $32.30 | 584300 |
| 2023-09-12 | 38.45 | $32.68 | 710100 |
| 2023-09-11 | 36.13 | $32.47 | 542400 |
| 2023-09-08 | 35.69 | $32.43 | 554200 |
| 2023-09-07 | 37.33 | $32.70 | 1.6M |
| 2023-09-06 | 39.38 | $33.02 | 546600 |
| 2023-09-05 | 41.33 | $33.31 | 719400 |
| 2023-09-01 | 46.04 | $33.94 | 755700 |
| 2023-08-31 | 47.01 | $34.06 | 547300 |
| 2023-08-30 | 48.63 | $34.26 | 532200 |
| 2023-08-29 | 47.86 | $34.17 | 666000 |
| 2023-08-28 | 45.90 | $33.94 | 813200 |
| 2023-08-25 | 41.82 | $33.49 | 742000 |
| 2023-08-24 | 40.11 | $33.31 | 631700 |
| 2023-08-23 | 40.94 | $33.44 | 717000 |
| 2023-08-22 | 34.41 | $32.78 | 1.1M |
| 2023-08-21 | 34.41 | $32.78 | 810600 |
| 2023-08-18 | 36.10 | $33.09 | 685400 |
| 2023-08-17 | 36.82 | $33.22 | 704900 |
| 2023-08-16 | 37.15 | $33.28 | 1.4M |
| 2023-08-15 | 39.82 | $33.76 | 580000 |
| 2023-08-14 | 43.07 | $34.29 | 1.3M |
| 2023-08-11 | 46.25 | $34.76 | 1.3M |
| 2023-08-10 | 44.25 | $34.52 | 948200 |
| 2023-08-09 | 43.34 | $34.41 | 1.2M |
| 2023-08-08 | 43.71 | $34.47 | 885600 |
| 2023-08-07 | 46.90 | $34.97 | 1.3M |
| 2023-08-04 | 41.73 | $34.33 | 646700 |
| 2023-08-03 | 41.97 | $34.37 | 1.1M |
| 2023-08-02 | 43.04 | $34.55 | 1.3M |
| 2023-08-01 | 41.87 | $34.40 | 1.8M |
| 2023-07-31 | 42.64 | $34.54 | 1.7M |
| 2023-07-28 | 38.70 | $34.03 | 1.4M |
| 2023-07-27 | 40.62 | $34.40 | 1.9M |
| 2023-07-26 | 45.19 | $35.19 | 1.2M |
| 2023-07-25 | 45.62 | $35.26 | 1.1M |
| 2023-07-24 | 52.34 | $36.25 | 960600 |
| 2023-07-21 | 54.09 | $36.48 | 1.4M |
| 2023-07-20 | 52.58 | $36.25 | 1.1M |
| 2023-07-19 | 51.19 | $36.04 | 1.2M |
| 2023-07-18 | 47.63 | $35.53 | 881500 |
| 2023-07-17 | 49.10 | $35.75 | 618700 |
| 2023-07-14 | 54.77 | $36.53 | 350000 |
| 2023-07-13 | 54.85 | $36.54 | 533900 |
| 2023-07-12 | 53.92 | $36.39 | 710900 |
| 2023-07-11 | 52.88 | $36.22 | 878700 |
| 2023-07-10 | 50.05 | $35.77 | 623200 |
| 2023-07-07 | 51.76 | $36.03 | 887400 |
| 2023-07-06 | 53.42 | $36.28 | 722000 |
| 2023-07-05 | 54.02 | $36.37 | 472100 |
| 2023-07-03 | 55.19 | $36.55 | 312900 |
| 2023-06-30 | 52.70 | $36.09 | 1.3M |
| 2023-06-29 | 51.08 | $35.80 | 959700 |
| 2023-06-28 | 46.84 | $35.09 | 986400 |
| 2023-06-27 | 46.59 | $35.05 | 900000 |
| 2023-06-26 | 42.52 | $34.41 | 843700 |
| 2023-06-23 | 37.02 | $33.64 | 1.9M |
| 2023-06-22 | 41.80 | $34.61 | 942400 |
| 2023-06-21 | 48.84 | $35.75 | 1.2M |
| 2023-06-20 | 53.58 | $36.38 | 831900 |
| 2023-06-16 | 60.68 | $37.18 | 2.1M |
| 2023-06-15 | 58.45 | $36.84 | 1.1M |
| 2023-06-14 | 59.01 | $36.90 | 1.2M |
| 2023-06-13 | 58.26 | $36.78 | 761600 |
| 2023-06-12 | 56.13 | $36.45 | 727800 |
| 2023-06-09 | 58.71 | $36.75 | 901500 |
| 2023-06-08 | 56.56 | $36.41 | 912800 |
| 2023-06-07 | 58.17 | $36.60 | 915700 |
| 2023-06-06 | 54.91 | $36.09 | 894200 |
| 2023-06-05 | 52.27 | $35.71 | 782600 |
| 2023-06-02 | 53.68 | $35.89 | 752200 |
| 2023-06-01 | 45.53 | $34.84 | 887400 |
| 2023-05-31 | 44.19 | $34.69 | 2.2M |
| 2023-05-30 | 41.85 | $34.43 | 1.6M |
| 2023-05-26 | 43.45 | $34.67 | 1.3M |
| 2023-05-25 | 42.23 | $34.53 | 864000 |
| 2023-05-24 | 42.73 | $34.61 | 578400 |
| 2023-05-23 | 46.47 | $35.18 | 629100 |
| 2023-05-22 | 48.01 | $35.40 | 683600 |
| 2023-05-19 | 46.24 | $35.17 | 1.0M |
| 2023-05-18 | 45.86 | $35.12 | 1.4M |
| 2023-05-17 | 46.67 | $35.25 | 776300 |
| 2023-05-16 | 44.66 | $34.97 | 653600 |
| 2023-05-15 | 48.59 | $35.60 | 458400 |
| 2023-05-12 | 49.04 | $35.67 | 428800 |
| 2023-05-11 | 49.93 | $35.81 | 402800 |
| 2023-05-10 | 50.49 | $35.90 | 519900 |
| 2023-05-09 | 49.17 | $35.68 | 534800 |
| 2023-05-08 | 50.87 | $35.97 | 505800 |
| 2023-05-05 | 51.22 | $36.03 | 665800 |
| 2023-05-04 | 48.66 | $35.57 | 566400 |
| 2023-05-03 | 49.14 | $35.66 | 1.2M |
| 2023-05-02 | 48.82 | $35.60 | 1.6M |
| 2023-05-01 | 57.77 | $37.16 | 1.0M |
| 2023-04-28 | 56.90 | $36.98 | 1.0M |
| 2023-04-27 | 52.59 | $36.14 | 988500 |
| 2023-04-26 | 45.36 | $34.97 | 570200 |
| 2023-04-25 | 46.75 | $35.21 | 1.3M |
| 2023-04-24 | 47.73 | $35.38 | 691200 |
| 2023-04-21 | 49.84 | $35.74 | 436800 |
| 2023-04-20 | 50.02 | $35.77 | 478000 |
| 2023-04-19 | 52.78 | $36.24 | 778300 |
| 2023-04-18 | 50.05 | $35.75 | 641600 |
| 2023-04-17 | 52.03 | $36.09 | 566300 |
| 2023-04-14 | 46.52 | $35.16 | 373700 |
| 2023-04-13 | 47.47 | $35.33 | 462800 |
| 2023-04-12 | 48.07 | $35.44 | 581900 |
| 2023-04-11 | 49.20 | $35.65 | 791500 |
| 2023-04-10 | 48.60 | $35.54 | 621200 |
| 2023-04-06 | 48.90 | $35.60 | 814300 |
| 2023-04-05 | 46.39 | $35.12 | 633900 |
| 2023-04-04 | 46.28 | $35.10 | 1.0M |
| 2023-04-03 | 48.44 | $35.58 | 925400 |
| 2023-03-31 | 49.48 | $35.81 | 1.2M |
| 2023-03-30 | 44.03 | $34.72 | 785400 |
| 2023-03-29 | 41.49 | $34.26 | 859700 |
| 2023-03-28 | 37.40 | $33.56 | 600900 |
| 2023-03-27 | 37.34 | $33.55 | 746100 |
| 2023-03-24 | 37.17 | $33.52 | 663400 |
| 2023-03-23 | 33.01 | $32.80 | 870100 |
| 2023-03-22 | 34.52 | $33.30 | 1.1M |
| 2023-03-21 | 38.19 | $34.41 | 689600 |
| 2023-03-20 | 39.04 | $34.65 | 691700 |
| 2023-03-17 | 35.81 | $34.08 | 2.3M |
| 2023-03-16 | 40.66 | $35.43 | 867300 |
| 2023-03-15 | 43.80 | $36.18 | 1.3M |
| 2023-03-14 | 42.51 | $35.95 | 1.3M |
| 2023-03-13 | 39.58 | $35.44 | 944600 |
| 2023-03-10 | 36.39 | $34.91 | 833000 |
| 2023-03-09 | 43.33 | $36.60 | 726500 |
| 2023-03-08 | 47.73 | $37.46 | 1.2M |
| 2023-03-07 | 46.71 | $37.29 | 486400 |
| 2023-03-06 | 52.08 | $38.24 | 698100 |
| 2023-03-03 | 52.57 | $38.32 | 549600 |
| 2023-03-02 | 47.40 | $37.43 | 405200 |
| 2023-03-01 | 46.15 | $37.23 | 816400 |
| 2023-02-28 | 49.33 | $37.80 | 2.0M |
| 2023-02-27 | 50.08 | $37.93 | 859600 |
| 2023-02-24 | 52.82 | $38.40 | 519900 |
| 2023-02-23 | 55.73 | $38.87 | 780100 |
| 2023-02-22 | 54.51 | $38.63 | 1.1M |
| 2023-02-21 | 56.16 | $38.90 | 826800 |
| 2023-02-17 | 59.51 | $39.43 | 1.1M |
| 2023-02-16 | 58.94 | $39.30 | 724700 |
| 2023-02-15 | 64.15 | $40.09 | 883800 |
| 2023-02-14 | 64.84 | $40.19 | 1.4M |
| 2023-02-13 | 62.26 | $39.52 | 1.1M |
| 2023-02-10 | 60.14 | $39.01 | 866300 |
| 2023-02-09 | 58.72 | $38.68 | 1.3M |
| 2023-02-08 | 60.59 | $38.98 | 427700 |
| 2023-02-07 | 59.19 | $38.64 | 1.0M |
| 2023-02-06 | 58.53 | $38.48 | 574400 |
| 2023-02-03 | 60.14 | $38.76 | 564200 |
| 2023-02-02 | 65.80 | $39.68 | 676200 |
| 2023-02-01 | 61.54 | $38.54 | 701200 |
| 2023-01-31 | 60.39 | $38.26 | 1.2M |
| 2023-01-30 | 55.76 | $37.23 | 312700 |
| 2023-01-27 | 61.17 | $38.05 | 400800 |
| 2023-01-26 | 58.36 | $37.45 | 523000 |
| 2023-01-25 | 56.15 | $37.01 | 451200 |
| 2023-01-24 | 56.15 | $37.01 | 380800 |
| 2023-01-23 | 52.87 | $36.37 | 329700 |
| 2023-01-20 | 52.23 | $36.25 | 565600 |
| 2023-01-19 | 50.70 | $35.96 | 552400 |
| 2023-01-18 | 51.29 | $36.07 | 450400 |
| 2023-01-17 | 53.96 | $36.56 | 858200 |
| 2023-01-13 | 52.23 | $36.20 | 750700 |
| 2023-01-12 | 54.11 | $36.55 | 553700 |
| 2023-01-11 | 52.29 | $36.16 | 589100 |
| 2023-01-10 | 45.68 | $34.90 | 452700 |
| 2023-01-09 | 45.62 | $34.89 | 1.3M |
| 2023-01-06 | 46.69 | $35.12 | 885800 |
| 2023-01-05 | 39.77 | $33.93 | 1.1M |
| 2023-01-04 | 43.96 | $34.85 | 1.0M |
| 2023-01-03 | 38.33 | $34.01 | 1.4M |
| 2022-12-30 | 39.68 | $34.31 | 1.7M |
| 2022-12-29 | 40.00 | $34.38 | 1.1M |
| 2022-12-28 | 35.06 | $33.67 | 1.0M |
| 2022-12-27 | 37.49 | $34.26 | 824300 |
| 2022-12-23 | 37.96 | $34.37 | 664600 |
| 2022-12-22 | 36.67 | $34.18 | 982800 |
| 2022-12-21 | 37.45 | $34.38 | 832100 |
| 2022-12-20 | 37.56 | $34.41 | 801300 |
| 2022-12-19 | 38.26 | $34.60 | 994200 |
| 2022-12-16 | 40.69 | $35.24 | 5.1M |
| 2022-12-15 | 44.15 | $36.07 | 1.8M |
| 2022-12-14 | 46.69 | $36.63 | 2.2M |
| 2022-12-13 | 49.76 | $37.26 | 1.6M |
| 2022-12-12 | 47.31 | $36.79 | 1.2M |
| 2022-12-09 | 47.87 | $36.91 | 647300 |
| 2022-12-08 | 48.38 | $37.02 | 874200 |
| 2022-12-07 | 44.38 | $36.23 | 682500 |
| 2022-12-06 | 43.27 | $36.02 | 1.0M |
| 2022-12-05 | 46.68 | $36.83 | 660300 |
| 2022-12-02 | 50.61 | $37.67 | 422400 |
| 2022-12-01 | 51.50 | $37.85 | 560300 |
| 2022-11-30 | 52.46 | $38.05 | 1.1M |
| 2022-11-29 | 48.32 | $37.15 | 705600 |
| 2022-11-28 | 45.88 | $36.66 | 625700 |
| 2022-11-25 | 48.50 | $37.25 | 267200 |
| 2022-11-23 | 45.39 | $36.63 | 285400 |
| 2022-11-22 | 46.24 | $36.83 | 925400 |
| 2022-11-21 | 44.86 | $36.55 | 619100 |
| 2022-11-18 | 43.07 | $36.19 | 636600 |
| 2022-11-17 | 40.74 | $35.73 | 730000 |
| 2022-11-16 | 42.80 | $36.30 | 1.1M |
| 2022-11-15 | 45.17 | $36.92 | 1.0M |
| 2022-11-14 | 44.08 | $36.69 | 628300 |
| 2022-11-11 | 47.81 | $37.64 | 835100 |
| 2022-11-10 | 50.32 | $38.23 | 899800 |
| 2022-11-09 | 37.80 | $35.85 | 687200 |
| 2022-11-08 | 39.47 | $36.27 | 593700 |
| 2022-11-07 | 40.64 | $36.56 | 875400 |
| 2022-11-04 | 42.47 | $37.00 | 1.3M |
| 2022-11-03 | 42.88 | $37.10 | 721300 |
| 2022-11-02 | 44.62 | $37.52 | 830700 |
| 2022-11-01 | 48.90 | $38.47 | 563400 |
| 2022-10-31 | 48.70 | $38.43 | 991700 |
| 2022-10-28 | 47.01 | $38.08 | 834800 |
| 2022-10-27 | 43.52 | $37.39 | 1.0M |
| 2022-10-26 | 44.03 | $37.52 | 961900 |
| 2022-10-25 | 46.59 | $38.15 | 982400 |
| 2022-10-24 | 40.95 | $37.06 | 770300 |
| 2022-10-21 | 40.95 | $37.06 | 1.0M |
| 2022-10-20 | 39.36 | $36.76 | 656600 |
| 2022-10-19 | 39.60 | $36.83 | 703200 |
| 2022-10-18 | 42.47 | $37.66 | 1.2M |
| 2022-10-17 | 41.70 | $37.50 | 925300 |
| 2022-10-14 | 35.34 | $36.27 | 905800 |
| 2022-10-13 | 38.41 | $37.22 | 628300 |
| 2022-10-12 | 33.43 | $36.36 | 890200 |
| 2022-10-11 | 33.76 | $36.47 | 2.7M |
| 2022-10-10 | 30.05 | $35.85 | 803300 |
| 2022-10-07 | 30.46 | $36.01 | 1.0M |
| 2022-10-06 | 33.55 | $37.12 | 691300 |
| 2022-10-05 | 36.84 | $38.15 | 688700 |
| 2022-10-04 | 41.37 | $39.36 | 870400 |
| 2022-10-03 | 39.56 | $39.05 | 953200 |
| 2022-09-30 | 37.00 | $38.62 | 1.2M |
| 2022-09-29 | 33.05 | $37.99 | 1.0M |
| 2022-09-28 | 35.43 | $38.70 | 1.1M |
| 2022-09-27 | 30.12 | $37.91 | 991500 |
| 2022-09-26 | 31.69 | $38.41 | 1.1M |
| 2022-09-23 | 36.07 | $39.64 | 1.2M |
| 2022-09-22 | 35.93 | $39.62 | 939400 |
| 2022-09-21 | 36.23 | $39.70 | 976100 |
| 2022-09-20 | 36.77 | $39.85 | 1.3M |
| 2022-09-19 | 40.28 | $40.78 | 824400 |
| 2022-09-16 | 42.05 | $41.21 | 2.7M |
| 2022-09-15 | 40.55 | $40.95 | 653100 |
| 2022-09-14 | 43.12 | $41.58 | 918900 |
| 2022-09-13 | 44.88 | $41.99 | 493500 |
| 2022-09-12 | 51.04 | $43.27 | 492500 |
| 2022-09-09 | 49.44 | $42.96 | 435600 |
| 2022-09-08 | 47.06 | $42.51 | 675600 |
| 2022-09-07 | 44.87 | $42.11 | 452800 |
| 2022-09-06 | 42.96 | $41.77 | 732800 |
| 2022-09-02 | 39.00 | $41.10 | 1.2M |
| 2022-09-01 | 40.77 | $41.54 | 930100 |
| 2022-08-31 | 36.49 | $40.85 | 674600 |
| 2022-08-30 | 37.34 | $41.08 | 413800 |
| 2022-08-29 | 40.60 | $41.91 | 478000 |
| 2022-08-26 | 43.28 | $42.53 | 416500 |
| 2022-08-25 | 48.20 | $43.54 | 303800 |
| 2022-08-24 | 46.66 | $43.27 | 411300 |
| 2022-08-23 | 43.71 | $42.77 | 719200 |
| 2022-08-22 | 46.81 | $43.40 | 659900 |
| 2022-08-19 | 51.90 | $44.32 | 670600 |
| 2022-08-18 | 54.73 | $44.78 | 730600 |
| 2022-08-17 | 62.95 | $45.94 | 538000 |
| 2022-08-16 | 64.46 | $46.13 | 636400 |
| 2022-08-15 | 62.39 | $45.67 | 766300 |
| 2022-08-12 | 63.46 | $45.81 | 546300 |
| 2022-08-11 | 61.72 | $45.42 | 1.4M |
| 2022-08-10 | 61.36 | $45.34 | 284600 |
| 2022-08-09 | 57.45 | $44.51 | 506700 |
| 2022-08-08 | 54.03 | $43.87 | 382300 |
| 2022-08-05 | 53.70 | $43.81 | 327600 |
| 2022-08-04 | 53.11 | $43.70 | 398100 |
| 2022-08-03 | 52.54 | $43.59 | 810800 |
| 2022-08-02 | 52.93 | $43.66 | 475900 |
| 2022-08-01 | 56.65 | $44.31 | 594400 |
| 2022-07-29 | 63.34 | $45.34 | 773000 |
| 2022-07-28 | 62.69 | $45.18 | 624400 |
| 2022-07-27 | 54.66 | $43.50 | 282600 |
| 2022-07-26 | 51.85 | $43.02 | 440700 |
| 2022-07-25 | 52.63 | $43.14 | 396800 |
| 2022-07-22 | 51.94 | $43.02 | 617900 |
| 2022-07-21 | 52.48 | $43.11 | 429700 |
| 2022-07-20 | 49.85 | $42.63 | 512400 |
| 2022-07-19 | 50.85 | $42.81 | 433300 |
| 2022-07-18 | 44.87 | $41.79 | 485200 |
| 2022-07-15 | 44.18 | $41.68 | 603600 |
| 2022-07-14 | 41.36 | $41.24 | 517900 |
| 2022-07-13 | 42.28 | $41.44 | 537400 |
| 2022-07-12 | 41.35 | $41.29 | 781200 |
| 2022-07-11 | 40.57 | $41.16 | 310100 |
| 2022-07-08 | 41.30 | $41.34 | 358500 |
| 2022-07-07 | 43.48 | $41.87 | 409200 |
| 2022-07-06 | 44.37 | $42.08 | 515200 |
| 2022-07-05 | 42.63 | $41.75 | 471800 |
| 2022-07-01 | 44.22 | $42.15 | 376100 |
| 2022-06-30 | 41.35 | $41.60 | 473000 |
| 2022-06-29 | 41.15 | $41.56 | 690800 |
| 2022-06-28 | 41.21 | $41.58 | 571800 |
| 2022-06-27 | 42.55 | $41.97 | 494400 |
| 2022-06-24 | 39.64 | $41.36 | 1.6M |
| 2022-06-23 | 39.40 | $41.31 | 947900 |
| 2022-06-22 | 36.94 | $40.79 | 1.7M |
| 2022-06-21 | 35.05 | $40.40 | 761900 |
| 2022-06-17 | 34.19 | $40.22 | 1.6M |
| 2022-06-16 | 30.64 | $39.49 | 884000 |
| 2022-06-15 | 31.85 | $40.03 | 936900 |
| 2022-06-14 | 28.95 | $39.44 | 679500 |
| 2022-06-13 | 29.23 | $39.58 | 878200 |
| 2022-06-10 | 33.18 | $41.39 | 1.2M |
| 2022-06-09 | 34.10 | $41.77 | 711700 |
| 2022-06-08 | 36.13 | $42.58 | 626500 |
| 2022-06-07 | 39.07 | $43.66 | 982000 |
| 2022-06-06 | 36.62 | $43.12 | 768900 |
| 2022-06-03 | 38.84 | $43.93 | 540000 |
| 2022-06-02 | 41.07 | $44.69 | 1.1M |
| 2022-06-01 | 40.64 | $44.59 | 1.1M |
| 2022-05-31 | 41.41 | $44.86 | 1.8M |
| 2022-05-27 | 43.37 | $45.54 | 684600 |
| 2022-05-26 | 39.36 | $44.54 | 799700 |
| 2022-05-25 | 38.75 | $44.39 | 836900 |
| 2022-05-24 | 36.79 | $43.91 | 2.1M |
| 2022-05-23 | 37.00 | $44.00 | 793900 |
| 2022-05-20 | 33.68 | $43.17 | 818200 |
| 2022-05-19 | 32.37 | $42.85 | 897000 |
| 2022-05-18 | 34.11 | $43.72 | 1.3M |
| 2022-05-17 | 36.23 | $44.72 | 994400 |
| 2022-05-16 | 32.86 | $43.87 | 400300 |
| 2022-05-13 | 33.41 | $44.15 | 500700 |
| 2022-05-12 | 31.29 | $43.61 | 1.1M |
| 2022-05-11 | 31.43 | $43.69 | 1.1M |
| 2022-05-10 | 26.41 | $42.41 | 2.0M |
| 2022-05-09 | 27.45 | $43.11 | 954000 |
| 2022-05-06 | 30.47 | $44.95 | 1.3M |
| 2022-05-05 | 32.65 | $46.13 | 1.3M |
| 2022-05-04 | 36.11 | $47.79 | 1.4M |
| 2022-05-03 | 37.47 | $48.39 | 2.0M |
| 2022-05-02 | 36.09 | $48.03 | 1.3M |
| 2022-04-29 | 38.65 | $49.17 | 1.2M |
| 2022-04-28 | 45.85 | $51.83 | 1.1M |
| 2022-04-27 | 43.36 | $51.17 | 862300 |
| 2022-04-26 | 48.96 | $52.90 | 532100 |
| 2022-04-25 | 52.57 | $53.87 | 425000 |
| 2022-04-22 | 53.50 | $54.11 | 1.2M |
| 2022-04-21 | 57.22 | $55.04 | 601900 |
| 2022-04-20 | 56.60 | $54.84 | 777500 |
| 2022-04-19 | 49.92 | $52.89 | 985400 |
| 2022-04-18 | 45.28 | $51.76 | 533300 |
| 2022-04-14 | 47.69 | $52.41 | 599900 |
| 2022-04-13 | 49.35 | $52.84 | 422800 |
| 2022-04-12 | 47.25 | $52.32 | 628700 |
| 2022-04-11 | 48.20 | $52.58 | 532400 |
| 2022-04-08 | 52.31 | $53.65 | 1.2M |
| 2022-04-07 | 55.55 | $54.42 | 1.2M |
| 2022-04-06 | 53.93 | $53.96 | 584700 |
| 2022-04-05 | 51.17 | $53.21 | 906500 |
| 2022-04-04 | 54.60 | $54.04 | 445700 |
| 2022-04-01 | 57.66 | $54.73 | 624600 |
| 2022-03-31 | 53.07 | $53.46 | 700300 |
| 2022-03-30 | 56.51 | $54.21 | 638000 |
| 2022-03-29 | 60.47 | $55.01 | 903400 |
| 2022-03-28 | 54.34 | $53.40 | 717300 |
| 2022-03-25 | 52.61 | $53.00 | 906500 |
| 2022-03-24 | 49.89 | $52.40 | 382300 |
| 2022-03-23 | 47.41 | $51.88 | 567900 |
| 2022-03-22 | 49.19 | $52.28 | 1.4M |
| 2022-03-21 | 50.64 | $52.60 | 1.3M |
| 2022-03-18 | 53.28 | $53.17 | 2.4M |
| 2022-03-17 | 53.89 | $53.30 | 1.3M |
| 2022-03-16 | 51.50 | $52.71 | 1.4M |
| 2022-03-15 | 48.62 | $52.04 | 899800 |
| 2022-03-14 | 49.03 | $52.14 | 552300 |
| 2022-03-11 | 50.67 | $52.54 | 494200 |
| 2022-03-10 | 52.67 | $53.02 | 530500 |
| 2022-03-09 | 51.65 | $52.75 | 563200 |
| 2022-03-08 | 47.11 | $51.62 | 701800 |
| 2022-03-07 | 49.41 | $52.21 | 1.0M |
| 2022-03-04 | 53.08 | $53.09 | 851500 |
| 2022-03-03 | 51.04 | $52.57 | 360900 |
| 2022-03-02 | 48.97 | $52.06 | 648100 |
| 2022-03-01 | 43.99 | $50.93 | 1.0M |
| 2022-02-28 | 46.59 | $51.61 | 798600 |
| 2022-02-25 | 49.84 | $52.40 | 535600 |
| 2022-02-24 | 44.49 | $51.25 | 673900 |
| 2022-02-23 | 43.13 | $50.98 | 585700 |
| 2022-02-22 | 44.95 | $51.45 | 777700 |
| 2022-02-18 | 43.01 | $51.05 | 949200 |
| 2022-02-17 | 45.48 | $51.70 | 589100 |
| 2022-02-16 | 48.97 | $52.55 | 538100 |
| 2022-02-15 | 49.18 | $52.60 | 946500 |
| 2022-02-14 | 46.69 | $52.03 | 1.0M |
| 2022-02-11 | 46.21 | $51.92 | 1.3M |
| 2022-02-10 | 47.90 | $52.37 | 1.2M |
| 2022-02-09 | 52.82 | $53.58 | 684600 |
| 2022-02-08 | 45.88 | $51.99 | 879700 |
| 2022-02-07 | 47.42 | $52.36 | 817800 |
| 2022-02-04 | 49.20 | $52.78 | 956500 |
| 2022-02-03 | 51.90 | $53.39 | 787800 |
| 2022-02-02 | 52.85 | $53.60 | 572800 |
| 2022-02-01 | 48.33 | $52.54 | 596600 |
| 2022-01-31 | 49.52 | $52.82 | 795400 |
| 2022-01-28 | 47.27 | $52.31 | 1.6M |
| 2022-01-27 | 41.76 | $51.17 | 540600 |
| 2022-01-26 | 43.30 | $51.58 | 852100 |
| 2022-01-25 | 43.11 | $51.54 | 516600 |
| 2022-01-24 | 43.68 | $51.70 | 591700 |
| 2022-01-21 | 43.96 | $51.78 | 399900 |
| 2022-01-20 | 45.01 | $52.09 | 617100 |
| 2022-01-19 | 50.60 | $53.60 | 799200 |
| 2022-01-18 | 53.00 | $54.18 | 614800 |
| 2022-01-14 | 54.36 | $54.50 | 653900 |
| 2022-01-13 | 57.49 | $55.22 | 580100 |
| 2022-01-12 | 55.32 | $54.58 | 865700 |
| 2022-01-11 | 53.22 | $53.99 | 551400 |
| 2022-01-10 | 52.06 | $53.67 | 1.0M |
| 2022-01-07 | 50.64 | $53.28 | 844300 |
| 2022-01-06 | 51.12 | $53.41 | 1.0M |
| 2022-01-05 | 50.81 | $53.32 | 457000 |
| 2022-01-04 | 57.71 | $55.13 | 337100 |
| 2022-01-03 | 56.08 | $54.61 | 486200 |
| 2021-12-31 | 56.32 | $54.67 | 591600 |
| 2021-12-30 | 55.08 | $54.26 | 1.1M |
| 2021-12-29 | 57.26 | $54.84 | 532100 |
| 2021-12-28 | 54.77 | $53.99 | 399300 |
| 2021-12-27 | 54.33 | $53.84 | 374700 |
| 2021-12-23 | 52.55 | $53.24 | 462000 |
| 2021-12-22 | 54.26 | $53.75 | 494300 |
| 2021-12-21 | 51.41 | $52.78 | 703300 |
| 2021-12-20 | 48.75 | $51.93 | 942200 |
| 2021-12-17 | 50.90 | $52.62 | 2.9M |
| 2021-12-16 | 52.03 | $52.98 | 669400 |
| 2021-12-15 | 56.13 | $54.22 | 474200 |
| 2021-12-14 | 52.18 | $52.85 | 806300 |
| 2021-12-13 | 57.29 | $54.28 | 753700 |
| 2021-12-10 | 50.90 | $52.28 | 549800 |
| 2021-12-09 | 49.24 | $51.82 | 560300 |
| 2021-12-08 | 53.54 | $52.97 | 581800 |
| 2021-12-07 | 53.30 | $52.90 | 494500 |
| 2021-12-06 | 52.08 | $52.53 | 470400 |
| 2021-12-03 | 49.89 | $51.88 | 732000 |
| 2021-12-02 | 49.15 | $51.66 | 618600 |
| 2021-12-01 | 38.60 | $48.99 | 757100 |
| 2021-11-30 | 44.40 | $50.76 | 750800 |
| 2021-11-29 | 48.76 | $51.87 | 425600 |
| 2021-11-26 | 45.85 | $51.23 | 295100 |
| 2021-11-24 | 54.72 | $53.15 | 423100 |
| 2021-11-23 | 52.06 | $52.57 | 611700 |
| 2021-11-22 | 48.54 | $51.86 | 760100 |
| 2021-11-19 | 50.94 | $52.34 | 508900 |
| 2021-11-18 | 57.59 | $53.52 | 612800 |
| 2021-11-17 | 58.64 | $53.69 | 626900 |
| 2021-11-16 | 57.83 | $53.50 | 472200 |
| 2021-11-15 | 62.77 | $54.30 | 378800 |
| 2021-11-12 | 60.70 | $53.78 | 597700 |
| 2021-11-11 | 57.35 | $53.01 | 481100 |
| 2021-11-10 | 56.76 | $52.88 | 353100 |
| 2021-11-09 | 59.53 | $53.34 | 135900 |
| 2021-11-08 | 58.65 | $53.13 | 365500 |
| 2021-11-05 | 62.31 | $53.73 | 464100 |
| 2021-11-04 | 56.86 | $52.45 | 547000 |
| 2021-11-03 | 61.27 | $53.12 | 278800 |
| 2021-11-02 | 59.67 | $52.76 | 324200 |
| 2021-11-01 | 62.89 | $53.23 | 823600 |
| 2021-10-29 | 65.60 | $53.61 | 1.6M |
| 2021-10-28 | 60.39 | $52.39 | 532300 |
| 2021-10-27 | 56.71 | $51.67 | 428700 |
| 2021-10-26 | 56.49 | $51.63 | 302600 |
| 2021-10-25 | 55.82 | $51.50 | 391700 |
| 2021-10-22 | 55.67 | $51.47 | 425700 |
| 2021-10-21 | 52.12 | $50.78 | 468600 |
| 2021-10-20 | 53.42 | $51.00 | 315700 |
| 2021-10-19 | 50.15 | $50.39 | 236900 |
| 2021-10-18 | 54.56 | $51.13 | 330500 |
| 2021-10-15 | 54.25 | $51.07 | 396100 |
| 2021-10-14 | 57.02 | $51.52 | 387300 |
| 2021-10-13 | 52.63 | $50.66 | 366400 |
| 2021-10-12 | 53.29 | $50.77 | 228400 |
| 2021-10-11 | 48.78 | $49.96 | 343300 |
| 2021-10-08 | 50.79 | $50.31 | 312400 |
| 2021-10-07 | 52.62 | $50.62 | 326300 |
| 2021-10-06 | 49.97 | $50.14 | 310100 |
| 2021-10-05 | 46.86 | $49.61 | 482300 |
| 2021-10-04 | 48.09 | $49.84 | 406100 |
| 2021-10-01 | 47.23 | $49.69 | 382400 |
| 2021-09-30 | 41.86 | $48.81 | 885800 |
| 2021-09-29 | 44.92 | $49.43 | 512700 |
| 2021-09-28 | 40.23 | $48.73 | 432800 |
| 2021-09-27 | 41.88 | $49.07 | 459100 |
| 2021-09-24 | 46.09 | $49.87 | 480400 |
| 2021-09-23 | 47.16 | $50.06 | 482600 |
| 2021-09-22 | 45.71 | $49.83 | 494900 |
| 2021-09-21 | 42.45 | $49.33 | 440700 |
| 2021-09-20 | 44.16 | $49.67 | 548400 |
| 2021-09-17 | 43.33 | $49.54 | 1.8M |
| 2021-09-16 | 44.84 | $49.85 | 488200 |
| 2021-09-15 | 46.03 | $50.09 | 520500 |
| 2021-09-14 | 47.66 | $50.42 | 584800 |
| 2021-09-13 | 50.46 | $50.96 | 589900 |
| 2021-09-10 | 48.10 | $50.52 | 697700 |
| 2021-09-09 | 49.37 | $50.77 | 395800 |
| 2021-09-08 | 55.73 | $51.91 | 366600 |
| 2021-09-07 | 52.79 | $51.33 | 738200 |
| 2021-09-03 | 59.08 | $52.31 | 803000 |
| 2021-09-02 | 58.11 | $52.11 | 1.2M |
| 2021-09-01 | 54.98 | $51.49 | 678500 |
| 2021-08-31 | 51.23 | $50.82 | 1.4M |
| 2021-08-30 | 55.34 | $51.45 | 1.2M |
| 2021-08-27 | 50.42 | $50.63 | 507900 |
| 2021-08-26 | 50.55 | $50.65 | 634600 |
| 2021-08-25 | 44.91 | $49.81 | 319900 |
| 2021-08-24 | 43.23 | $49.58 | 378000 |
| 2021-08-23 | 46.26 | $50.10 | 406300 |
| 2021-08-20 | 45.49 | $49.99 | 370200 |
| 2021-08-19 | 45.78 | $50.04 | 340200 |
| 2021-08-18 | 45.71 | $50.03 | 643100 |
| 2021-08-17 | 46.87 | $50.25 | 430300 |
| 2021-08-16 | 49.13 | $50.67 | 418000 |
| 2021-08-13 | 47.65 | $50.41 | 219600 |
| 2021-08-12 | 44.95 | $49.95 | 379100 |
| 2021-08-11 | 45.33 | $50.03 | 418100 |
| 2021-08-10 | 46.23 | $50.22 | 829400 |
| 2021-08-09 | 48.94 | $50.78 | 944200 |
| 2021-08-06 | 53.69 | $51.67 | 457500 |
| 2021-08-05 | 56.62 | $52.17 | 388400 |
| 2021-08-04 | 54.89 | $51.80 | 468700 |
| 2021-08-03 | 56.87 | $52.14 | 561300 |
| 2021-08-02 | 56.34 | $52.02 | 366400 |
| 2021-07-30 | 59.94 | $52.64 | 844400 |
| 2021-07-29 | 57.13 | $51.97 | 258800 |
| 2021-07-28 | 54.78 | $51.45 | 391400 |
| 2021-07-27 | 55.73 | $51.62 | 490600 |
| 2021-07-26 | 56.49 | $51.76 | 718200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.70
2024-06-27
Close Price
$39.08
Vol: 13.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-06-27 | -3.70 | $39.08 | 13.0M |
| 2024-06-26 | 0.00 | $39.09 | 2.8M |
| 2024-06-25 | -5.77 | $39.05 | 2.0M |
| 2024-06-24 | -8.00 | $39.02 | 2.6M |
| 2024-06-21 | -8.51 | $38.99 | 4.1M |
| 2024-06-20 | -6.67 | $38.96 | 2.0M |
| 2024-06-18 | -8.89 | $38.95 | 2.5M |
| 2024-06-17 | -4.76 | $38.94 | 1.5M |
| 2024-06-14 | -5.00 | $38.92 | 2.2M |
| 2024-06-13 | -5.00 | $38.92 | 4.1M |
| 2024-06-12 | -9.38 | $38.83 | 3.9M |
| 2024-06-11 | -36.67 | $38.73 | 4.0M |
| 2024-06-10 | -23.33 | $38.77 | 1.9M |
| 2024-06-07 | -36.67 | $38.73 | 2.5M |
| 2024-06-06 | -36.67 | $38.73 | 3.2M |
| 2024-06-05 | -43.33 | $38.71 | 4.4M |
| 2024-06-04 | -30.00 | $38.75 | 3.4M |
| 2024-06-03 | -48.39 | $38.69 | 2.8M |
| 2024-05-31 | -23.68 | $38.75 | 3.5M |
| 2024-05-30 | -35.90 | $38.70 | 2.1M |
| 2024-05-29 | -29.55 | $38.71 | 2.5M |
| 2024-05-28 | -30.43 | $38.70 | 2.0M |
| 2024-05-24 | -26.53 | $38.71 | 2.3M |
| 2024-05-23 | -34.69 | $38.67 | 4.5M |
| 2024-05-22 | -38.78 | $38.65 | 6.1M |
| 2024-05-21 | -8.16 | $38.80 | 6.9M |
| 2024-05-20 | -7.89 | $38.70 | 2.4M |
| 2024-05-17 | 0.00 | $38.72 | 3.2M |
| 2024-05-16 | -13.89 | $38.66 | 2.8M |
| 2024-05-15 | -17.95 | $38.64 | 4.7M |
| 2024-05-14 | -2.50 | $38.69 | 3.9M |
| 2024-05-13 | -7.32 | $38.67 | 2.5M |
| 2024-05-10 | -24.39 | $38.60 | 1.1M |
| 2024-05-09 | -26.83 | $38.59 | 2.2M |
| 2024-05-08 | -24.39 | $38.60 | 2.5M |
| 2024-05-07 | -12.20 | $38.65 | 2.6M |
| 2024-05-06 | -23.08 | $38.59 | 5.2M |
| 2024-05-03 | -25.64 | $38.58 | 5.7M |
| 2024-05-02 | -2.91 | $38.46 | 3.8M |
| 2024-05-01 | -3.04 | $38.45 | 4.2M |
| 2024-04-30 | -3.96 | $38.38 | 3.7M |
| 2024-04-29 | -3.70 | $38.40 | 5.7M |
| 2024-04-26 | -3.57 | $38.41 | 3.2M |
| 2024-04-25 | -2.91 | $38.46 | 2.3M |
| 2024-04-24 | -2.77 | $38.47 | 2.5M |
| 2024-04-23 | -3.70 | $38.40 | 6.7M |
| 2024-04-22 | -3.70 | $38.40 | 2.8M |
| 2024-04-19 | -3.96 | $38.38 | 4.7M |
| 2024-04-18 | -3.70 | $38.40 | 3.7M |
| 2024-04-17 | -4.21 | $38.35 | 2.7M |
| 2024-04-16 | -4.82 | $38.30 | 8.6M |
| 2024-04-15 | -4.56 | $38.32 | 5.2M |
| 2024-04-12 | -4.06 | $38.36 | 8.6M |
| 2024-04-11 | -3.30 | $38.42 | 8.2M |
| 2024-04-10 | -3.80 | $38.38 | 10.1M |
| 2024-04-09 | -3.04 | $38.44 | 14.5M |
| 2024-04-08 | -1.94 | $38.38 | 26.1M |
| 2024-04-05 | -70.68 | $31.35 | 1.0M |
| 2024-04-04 | -64.40 | $31.47 | 663579 |
| 2024-04-03 | -69.11 | $31.38 | 835122 |
| 2024-04-02 | -68.06 | $31.40 | 967417 |
| 2024-04-01 | -41.82 | $31.78 | 895744 |
| 2024-03-28 | -7.96 | $32.47 | 992701 |
| 2024-03-27 | -18.46 | $31.93 | 1.1M |
| 2024-03-26 | -43.46 | $31.28 | 595750 |
| 2024-03-25 | -31.92 | $31.58 | 512563 |
| 2024-03-22 | -28.85 | $31.66 | 1.2M |
| 2024-03-21 | -10.77 | $32.13 | 1.3M |
| 2024-03-20 | -39.62 | $31.38 | 920474 |
| 2024-03-19 | -54.23 | $31.00 | 890912 |
| 2024-03-18 | -46.92 | $31.19 | 1.3M |
| 2024-03-15 | -27.69 | $31.69 | 2.4M |
| 2024-03-14 | -43.08 | $31.29 | 988992 |
| 2024-03-13 | -21.54 | $31.85 | 1.2M |
| 2024-03-12 | -22.69 | $31.82 | 1.4M |
| 2024-03-11 | -10.77 | $32.13 | 1.5M |
| 2024-03-08 | -4.49 | $32.15 | 1.1M |
| 2024-03-07 | -29.81 | $31.67 | 1.2M |
| 2024-03-06 | -41.88 | $31.42 | 1.4M |
| 2024-03-05 | -55.67 | $31.06 | 901304 |
| 2024-03-04 | -55.67 | $31.06 | 995917 |
| 2024-03-01 | -66.99 | $30.82 | 1.1M |
| 2024-02-29 | -84.69 | $30.32 | 1.9M |
| 2024-02-28 | -92.03 | $30.12 | 1.8M |
| 2024-02-27 | -92.77 | $30.39 | 756037 |
| 2024-02-26 | -98.19 | $30.21 | 612823 |
| 2024-02-23 | -80.86 | $31.02 | 811861 |
| 2024-02-22 | -79.01 | $31.20 | 1.3M |
| 2024-02-21 | -66.84 | $31.70 | 2.1M |
| 2024-02-20 | -74.06 | $31.54 | 861502 |
| 2024-02-16 | -71.95 | $31.68 | 895206 |
| 2024-02-15 | -65.61 | $31.96 | 937554 |
| 2024-02-14 | -77.26 | $31.47 | 1.1M |
| 2024-02-13 | -80.12 | $31.46 | 1.3M |
| 2024-02-12 | -83.40 | $31.61 | 1.3M |
| 2024-02-09 | -87.69 | $31.38 | 2.0M |
| 2024-02-08 | -92.27 | $32.26 | 1.2M |
| 2024-02-07 | -91.55 | $32.29 | 1.4M |
| 2024-02-06 | -88.03 | $32.55 | 1.1M |
| 2024-02-05 | -98.74 | $32.16 | 1.2M |
| 2024-02-02 | -85.19 | $32.80 | 971485 |
| 2024-02-01 | -79.22 | $33.03 | 2.7M |
| 2024-01-31 | -92.37 | $32.69 | 1.3M |
| 2024-01-30 | -94.05 | $32.92 | 689542 |
| 2024-01-29 | -90.12 | $33.16 | 1.1M |
| 2024-01-26 | -92.59 | $33.08 | 1.1M |
| 2024-01-25 | -98.96 | $33.22 | 1.3M |
| 2024-01-24 | -94.96 | $33.44 | 777892 |
| 2024-01-23 | -86.56 | $33.89 | 864896 |
| 2024-01-22 | -53.92 | $34.50 | 728384 |
| 2024-01-19 | -51.58 | $34.45 | 1.5M |
| 2024-01-18 | -74.68 | $33.72 | 1.7M |
| 2024-01-17 | -46.52 | $34.61 | 969355 |
| 2024-01-16 | -14.56 | $35.62 | 1.0M |
| 2024-01-12 | -7.28 | $35.85 | 881964 |
| 2024-01-11 | -2.07 | $35.50 | 1.9M |
| 2024-01-10 | -6.31 | $35.23 | 921242 |
| 2024-01-09 | -7.02 | $35.02 | 1.2M |
| 2024-01-08 | -7.36 | $35.01 | 976309 |
| 2024-01-05 | -22.51 | $34.46 | 2.1M |
| 2024-01-04 | -23.47 | $34.43 | 1.6M |
| 2024-01-03 | -36.01 | $34.04 | 1.0M |
| 2024-01-02 | -7.25 | $34.92 | 753742 |
| 2023-12-29 | -10.83 | $34.73 | 1.2M |
| 2023-12-28 | -1.37 | $35.10 | 1.1M |
| 2023-12-27 | -10.93 | $34.68 | 1.5M |
| 2023-12-26 | -16.47 | $34.33 | 1.0M |
| 2023-12-22 | -25.79 | $33.86 | 1.2M |
| 2023-12-21 | -34.65 | $33.40 | 1.3M |
| 2023-12-20 | -43.11 | $32.94 | 1.5M |
| 2023-12-19 | -28.78 | $33.58 | 1.1M |
| 2023-12-18 | -25.32 | $33.77 | 1.7M |
| 2023-12-15 | -19.85 | $34.07 | 3.5M |
| 2023-12-14 | -5.65 | $34.85 | 2.7M |
| 2023-12-13 | -6.28 | $33.85 | 1.4M |
| 2023-12-12 | -8.70 | $32.61 | 870412 |
| 2023-12-11 | -7.04 | $32.51 | 529838 |
| 2023-12-08 | -0.25 | $32.78 | 997528 |
| 2023-12-07 | -4.57 | $32.57 | 1.4M |
| 2023-12-06 | -8.47 | $32.27 | 1.0M |
| 2023-12-05 | -10.05 | $32.21 | 1.3M |
| 2023-12-04 | -0.54 | $32.49 | 1.2M |
| 2023-12-01 | -4.27 | $32.17 | 1.5M |
| 2023-11-30 | -18.09 | $31.12 | 1.8M |
| 2023-11-29 | -22.87 | $30.85 | 714600 |
| 2023-11-28 | -24.34 | $30.80 | 809900 |
| 2023-11-27 | -34.60 | $30.45 | 1.5M |
| 2023-11-24 | -36.36 | $30.39 | 266900 |
| 2023-11-22 | -43.40 | $30.15 | 696200 |
| 2023-11-21 | -51.91 | $29.86 | 1.6M |
| 2023-11-20 | -44.87 | $30.10 | 1.3M |
| 2023-11-17 | -47.51 | $30.01 | 2.5M |
| 2023-11-16 | -48.42 | $30.02 | 1.9M |
| 2023-11-15 | -41.01 | $30.32 | 1.9M |
| 2023-11-14 | -33.15 | $30.68 | 1.3M |
| 2023-11-13 | -82.02 | $28.95 | 1.2M |
| 2023-11-10 | -67.73 | $29.53 | 733100 |
| 2023-11-09 | -76.35 | $29.18 | 857000 |
| 2023-11-08 | -62.56 | $29.74 | 934600 |
| 2023-11-07 | -66.26 | $29.59 | 1.1M |
| 2023-11-06 | -59.61 | $29.86 | 1.3M |
| 2023-11-03 | -45.32 | $30.44 | 1.8M |
| 2023-11-02 | -67.73 | $29.53 | 1.3M |
| 2023-11-01 | -91.87 | $28.55 | 1.7M |
| 2023-10-31 | -77.72 | $29.21 | 1.1M |
| 2023-10-30 | -87.09 | $28.84 | 1.0M |
| 2023-10-27 | -99.44 | $28.72 | 1.1M |
| 2023-10-26 | -87.12 | $29.98 | 765200 |
| 2023-10-25 | -72.73 | $30.36 | 632100 |
| 2023-10-24 | -47.35 | $31.03 | 1.0M |
| 2023-10-23 | -71.97 | $30.38 | 825100 |
| 2023-10-20 | -46.21 | $31.06 | 1.3M |
| 2023-10-19 | -34.47 | $31.37 | 1.5M |
| 2023-10-18 | -31.14 | $31.52 | 803000 |
| 2023-10-17 | -28.53 | $32.02 | 935900 |
| 2023-10-16 | -35.44 | $31.79 | 865900 |
| 2023-10-13 | -55.56 | $31.12 | 815000 |
| 2023-10-12 | -60.36 | $30.96 | 622500 |
| 2023-10-11 | -49.25 | $31.33 | 526000 |
| 2023-10-10 | -59.46 | $30.99 | 489500 |
| 2023-10-09 | -53.75 | $31.18 | 513200 |
| 2023-10-06 | -68.17 | $30.70 | 684200 |
| 2023-10-05 | -75.68 | $30.45 | 546400 |
| 2023-10-04 | -82.58 | $30.22 | 537700 |
| 2023-10-03 | -94.54 | $29.84 | 632900 |
| 2023-10-02 | -95.62 | $30.14 | 1.1M |
| 2023-09-29 | -87.41 | $30.70 | 723800 |
| 2023-09-28 | -88.86 | $30.64 | 580300 |
| 2023-09-27 | -95.94 | $30.35 | 781900 |
| 2023-09-26 | -96.15 | $30.62 | 652500 |
| 2023-09-25 | -96.38 | $30.96 | 436200 |
| 2023-09-22 | -98.77 | $31.21 | 556100 |
| 2023-09-21 | -100.00 | $31.68 | 415800 |
| 2023-09-20 | -83.26 | $32.53 | 886900 |
| 2023-09-19 | -92.07 | $32.33 | 415600 |
| 2023-09-18 | -95.59 | $32.25 | 891100 |
| 2023-09-15 | -75.77 | $32.70 | 2.0M |
| 2023-09-14 | -71.81 | $32.79 | 733000 |
| 2023-09-13 | -93.39 | $32.30 | 584300 |
| 2023-09-12 | -76.65 | $32.68 | 710100 |
| 2023-09-11 | -88.93 | $32.47 | 542400 |
| 2023-09-08 | -98.02 | $32.43 | 554200 |
| 2023-09-07 | -95.44 | $32.70 | 1.6M |
| 2023-09-06 | -82.16 | $33.02 | 546600 |
| 2023-09-05 | -70.12 | $33.31 | 719400 |
| 2023-09-01 | -46.64 | $33.94 | 755700 |
| 2023-08-31 | -41.90 | $34.06 | 547300 |
| 2023-08-30 | -33.99 | $34.26 | 532200 |
| 2023-08-29 | -37.55 | $34.17 | 666000 |
| 2023-08-28 | -46.64 | $33.94 | 813200 |
| 2023-08-25 | -64.43 | $33.49 | 742000 |
| 2023-08-24 | -71.54 | $33.31 | 631700 |
| 2023-08-23 | -71.38 | $33.44 | 717000 |
| 2023-08-22 | -93.89 | $32.78 | 1.1M |
| 2023-08-21 | -94.81 | $32.78 | 810600 |
| 2023-08-18 | -94.12 | $33.09 | 685400 |
| 2023-08-17 | -90.93 | $33.22 | 704900 |
| 2023-08-16 | -97.33 | $33.28 | 1.4M |
| 2023-08-15 | -97.84 | $33.76 | 580000 |
| 2023-08-14 | -83.54 | $34.29 | 1.3M |
| 2023-08-11 | -68.67 | $34.76 | 1.3M |
| 2023-08-10 | -76.27 | $34.52 | 948200 |
| 2023-08-09 | -79.75 | $34.41 | 1.2M |
| 2023-08-08 | -77.85 | $34.47 | 885600 |
| 2023-08-07 | -62.03 | $34.97 | 1.3M |
| 2023-08-04 | -82.28 | $34.33 | 646700 |
| 2023-08-03 | -81.01 | $34.37 | 1.1M |
| 2023-08-02 | -79.07 | $34.55 | 1.3M |
| 2023-08-01 | -84.05 | $34.40 | 1.8M |
| 2023-07-31 | -79.40 | $34.54 | 1.7M |
| 2023-07-28 | -96.35 | $34.03 | 1.4M |
| 2023-07-27 | -95.47 | $34.40 | 1.9M |
| 2023-07-26 | -79.82 | $35.19 | 1.2M |
| 2023-07-25 | -61.40 | $35.26 | 1.1M |
| 2023-07-24 | -19.37 | $36.25 | 960600 |
| 2023-07-21 | -12.07 | $36.48 | 1.4M |
| 2023-07-20 | -18.68 | $36.25 | 1.1M |
| 2023-07-19 | -24.71 | $36.04 | 1.2M |
| 2023-07-18 | -42.51 | $35.53 | 881500 |
| 2023-07-17 | -38.36 | $35.75 | 618700 |
| 2023-07-14 | -17.72 | $36.53 | 350000 |
| 2023-07-13 | -17.46 | $36.54 | 533900 |
| 2023-07-12 | -21.43 | $36.39 | 710900 |
| 2023-07-11 | -25.93 | $36.22 | 878700 |
| 2023-07-10 | -37.83 | $35.77 | 623200 |
| 2023-07-07 | -30.95 | $36.03 | 887400 |
| 2023-07-06 | -24.34 | $36.28 | 722000 |
| 2023-07-05 | -21.96 | $36.37 | 472100 |
| 2023-07-03 | -17.20 | $36.55 | 312900 |
| 2023-06-30 | -29.37 | $36.09 | 1.3M |
| 2023-06-29 | -37.04 | $35.80 | 959700 |
| 2023-06-28 | -55.82 | $35.09 | 986400 |
| 2023-06-27 | -56.88 | $35.05 | 900000 |
| 2023-06-26 | -73.81 | $34.41 | 843700 |
| 2023-06-23 | -97.27 | $33.64 | 1.9M |
| 2023-06-22 | -78.48 | $34.61 | 942400 |
| 2023-06-21 | -43.94 | $35.75 | 1.2M |
| 2023-06-20 | -24.85 | $36.38 | 831900 |
| 2023-06-16 | -0.61 | $37.18 | 2.1M |
| 2023-06-15 | -10.64 | $36.84 | 1.1M |
| 2023-06-14 | -8.81 | $36.90 | 1.2M |
| 2023-06-13 | -2.37 | $36.78 | 761600 |
| 2023-06-12 | -13.56 | $36.45 | 727800 |
| 2023-06-09 | -3.06 | $36.75 | 901500 |
| 2023-06-08 | -11.62 | $36.41 | 912800 |
| 2023-06-07 | -4.93 | $36.60 | 915700 |
| 2023-06-06 | -3.52 | $36.09 | 894200 |
| 2023-06-05 | -19.56 | $35.71 | 782600 |
| 2023-06-02 | -11.56 | $35.89 | 752200 |
| 2023-06-01 | -58.22 | $34.84 | 887400 |
| 2023-05-31 | -68.02 | $34.69 | 2.2M |
| 2023-05-30 | -82.21 | $34.43 | 1.6M |
| 2023-05-26 | -77.75 | $34.67 | 1.3M |
| 2023-05-25 | -81.79 | $34.53 | 864000 |
| 2023-05-24 | -95.82 | $34.61 | 578400 |
| 2023-05-23 | -76.22 | $35.18 | 629100 |
| 2023-05-22 | -68.53 | $35.40 | 683600 |
| 2023-05-19 | -76.57 | $35.17 | 1.0M |
| 2023-05-18 | -78.32 | $35.12 | 1.4M |
| 2023-05-17 | -81.47 | $35.25 | 776300 |
| 2023-05-16 | -93.36 | $34.97 | 653600 |
| 2023-05-15 | -68.75 | $35.60 | 458400 |
| 2023-05-12 | -66.02 | $35.67 | 428800 |
| 2023-05-11 | -60.55 | $35.81 | 402800 |
| 2023-05-10 | -57.03 | $35.90 | 519900 |
| 2023-05-09 | -65.63 | $35.68 | 534800 |
| 2023-05-08 | -54.30 | $35.97 | 505800 |
| 2023-05-05 | -51.95 | $36.03 | 665800 |
| 2023-05-04 | -69.92 | $35.57 | 566400 |
| 2023-05-03 | -66.41 | $35.66 | 1.2M |
| 2023-05-02 | -68.75 | $35.60 | 1.6M |
| 2023-05-01 | -7.81 | $37.16 | 1.0M |
| 2023-04-28 | -9.17 | $36.98 | 1.0M |
| 2023-04-27 | -13.54 | $36.14 | 988500 |
| 2023-04-26 | -51.27 | $34.97 | 570200 |
| 2023-04-25 | -36.11 | $35.21 | 1.3M |
| 2023-04-24 | -30.86 | $35.38 | 691200 |
| 2023-04-21 | -16.54 | $35.74 | 436800 |
| 2023-04-20 | -15.76 | $35.77 | 478000 |
| 2023-04-19 | -3.62 | $36.24 | 778300 |
| 2023-04-18 | -14.29 | $35.75 | 641600 |
| 2023-04-17 | -5.29 | $36.09 | 566300 |
| 2023-04-14 | -29.89 | $35.16 | 373700 |
| 2023-04-13 | -25.40 | $35.33 | 462800 |
| 2023-04-12 | -22.49 | $35.44 | 581900 |
| 2023-04-11 | -18.65 | $35.65 | 791500 |
| 2023-04-10 | -21.50 | $35.54 | 621200 |
| 2023-04-06 | -26.25 | $35.60 | 814300 |
| 2023-04-05 | -48.72 | $35.12 | 633900 |
| 2023-04-04 | -50.76 | $35.10 | 1.0M |
| 2023-04-03 | -48.14 | $35.58 | 925400 |
| 2023-03-31 | -46.77 | $35.81 | 1.2M |
| 2023-03-30 | -64.35 | $34.72 | 785400 |
| 2023-03-29 | -71.77 | $34.26 | 859700 |
| 2023-03-28 | -83.06 | $33.56 | 600900 |
| 2023-03-27 | -83.23 | $33.55 | 746100 |
| 2023-03-24 | -84.24 | $33.52 | 663400 |
| 2023-03-23 | -99.51 | $32.80 | 870100 |
| 2023-03-22 | -99.66 | $33.30 | 1.1M |
| 2023-03-21 | -90.15 | $34.41 | 689600 |
| 2023-03-20 | -85.90 | $34.65 | 691700 |
| 2023-03-17 | -97.30 | $34.08 | 2.3M |
| 2023-03-16 | -83.17 | $35.43 | 867300 |
| 2023-03-15 | -70.86 | $36.18 | 1.3M |
| 2023-03-14 | -75.70 | $35.95 | 1.3M |
| 2023-03-13 | -84.62 | $35.44 | 944600 |
| 2023-03-10 | -94.71 | $34.91 | 833000 |
| 2023-03-09 | -98.92 | $36.60 | 726500 |
| 2023-03-08 | -80.57 | $37.46 | 1.2M |
| 2023-03-07 | -85.43 | $37.29 | 486400 |
| 2023-03-06 | -58.29 | $38.24 | 698100 |
| 2023-03-03 | -56.00 | $38.32 | 549600 |
| 2023-03-02 | -81.43 | $37.43 | 405200 |
| 2023-03-01 | -87.14 | $37.23 | 816400 |
| 2023-02-28 | -82.39 | $37.80 | 2.0M |
| 2023-02-27 | -76.55 | $37.93 | 859600 |
| 2023-02-24 | -61.24 | $38.40 | 519900 |
| 2023-02-23 | -44.34 | $38.87 | 780100 |
| 2023-02-22 | -46.35 | $38.63 | 1.1M |
| 2023-02-21 | -34.07 | $38.90 | 826800 |
| 2023-02-17 | -20.43 | $39.43 | 1.1M |
| 2023-02-16 | -20.81 | $39.30 | 724700 |
| 2023-02-15 | -4.03 | $40.09 | 883800 |
| 2023-02-14 | -1.91 | $40.19 | 1.4M |
| 2023-02-13 | -12.80 | $39.52 | 1.1M |
| 2023-02-10 | -18.68 | $39.01 | 866300 |
| 2023-02-09 | -26.48 | $38.68 | 1.3M |
| 2023-02-08 | -18.02 | $38.98 | 427700 |
| 2023-02-07 | -22.92 | $38.64 | 1.0M |
| 2023-02-06 | -26.09 | $38.48 | 574400 |
| 2023-02-03 | -18.02 | $38.76 | 564200 |
| 2023-02-02 | -1.94 | $39.68 | 676200 |
| 2023-02-01 | -5.00 | $38.54 | 701200 |
| 2023-01-31 | -3.10 | $38.26 | 1.2M |
| 2023-01-30 | -20.43 | $37.23 | 312700 |
| 2023-01-27 | -2.61 | $38.05 | 400800 |
| 2023-01-26 | -7.62 | $37.45 | 523000 |
| 2023-01-25 | -5.23 | $37.01 | 451200 |
| 2023-01-24 | -2.55 | $37.01 | 380800 |
| 2023-01-23 | -16.42 | $36.37 | 329700 |
| 2023-01-20 | -20.00 | $36.25 | 565600 |
| 2023-01-19 | -28.66 | $35.96 | 552400 |
| 2023-01-18 | -25.37 | $36.07 | 450400 |
| 2023-01-17 | -8.56 | $36.56 | 858200 |
| 2023-01-13 | -14.61 | $36.20 | 750700 |
| 2023-01-12 | -27.67 | $36.55 | 553700 |
| 2023-01-11 | -41.00 | $36.16 | 589100 |
| 2023-01-10 | -69.70 | $34.90 | 452700 |
| 2023-01-09 | -69.93 | $34.89 | 1.3M |
| 2023-01-06 | -64.69 | $35.12 | 885800 |
| 2023-01-05 | -91.80 | $33.93 | 1.1M |
| 2023-01-04 | -70.84 | $34.85 | 1.0M |
| 2023-01-03 | -89.98 | $34.01 | 1.4M |
| 2022-12-30 | -84.10 | $34.31 | 1.7M |
| 2022-12-29 | -85.33 | $34.38 | 1.1M |
| 2022-12-28 | -99.03 | $33.67 | 1.0M |
| 2022-12-27 | -90.26 | $34.26 | 824300 |
| 2022-12-23 | -88.07 | $34.37 | 664600 |
| 2022-12-22 | -91.85 | $34.18 | 982800 |
| 2022-12-21 | -95.67 | $34.38 | 832100 |
| 2022-12-20 | -95.02 | $34.41 | 801300 |
| 2022-12-19 | -92.31 | $34.60 | 994200 |
| 2022-12-16 | -90.13 | $35.24 | 5.1M |
| 2022-12-15 | -76.26 | $36.07 | 1.8M |
| 2022-12-14 | -60.61 | $36.63 | 2.2M |
| 2022-12-13 | -43.02 | $37.26 | 1.6M |
| 2022-12-12 | -56.15 | $36.79 | 1.2M |
| 2022-12-09 | -52.79 | $36.91 | 647300 |
| 2022-12-08 | -49.72 | $37.02 | 874200 |
| 2022-12-07 | -71.79 | $36.23 | 682500 |
| 2022-12-06 | -77.65 | $36.02 | 1.0M |
| 2022-12-05 | -55.03 | $36.83 | 660300 |
| 2022-12-02 | -31.56 | $37.67 | 422400 |
| 2022-12-01 | -26.54 | $37.85 | 560300 |
| 2022-11-30 | -17.01 | $38.05 | 1.1M |
| 2022-11-29 | -47.55 | $37.15 | 705600 |
| 2022-11-28 | -60.87 | $36.66 | 625700 |
| 2022-11-25 | -44.84 | $37.25 | 267200 |
| 2022-11-23 | -61.68 | $36.63 | 285400 |
| 2022-11-22 | -56.25 | $36.83 | 925400 |
| 2022-11-21 | -63.86 | $36.55 | 619100 |
| 2022-11-18 | -73.64 | $36.19 | 636600 |
| 2022-11-17 | -86.14 | $35.73 | 730000 |
| 2022-11-16 | -82.80 | $36.30 | 1.1M |
| 2022-11-15 | -63.06 | $36.92 | 1.0M |
| 2022-11-14 | -70.38 | $36.69 | 628300 |
| 2022-11-11 | -40.13 | $37.64 | 835100 |
| 2022-11-10 | -21.34 | $38.23 | 899800 |
| 2022-11-09 | -89.71 | $35.85 | 687200 |
| 2022-11-08 | -77.35 | $36.27 | 593700 |
| 2022-11-07 | -68.82 | $36.56 | 875400 |
| 2022-11-04 | -55.88 | $37.00 | 1.3M |
| 2022-11-03 | -52.94 | $37.10 | 721300 |
| 2022-11-02 | -40.59 | $37.52 | 830700 |
| 2022-11-01 | -15.14 | $38.47 | 563400 |
| 2022-10-31 | -34.30 | $38.43 | 991700 |
| 2022-10-28 | -42.15 | $38.08 | 834800 |
| 2022-10-27 | -57.62 | $37.39 | 1.0M |
| 2022-10-26 | -54.71 | $37.52 | 961900 |
| 2022-10-25 | -40.58 | $38.15 | 982400 |
| 2022-10-24 | -65.02 | $37.06 | 770300 |
| 2022-10-21 | -65.02 | $37.06 | 1.0M |
| 2022-10-20 | -73.58 | $36.76 | 656600 |
| 2022-10-19 | -72.12 | $36.83 | 703200 |
| 2022-10-18 | -57.98 | $37.66 | 1.2M |
| 2022-10-17 | -61.09 | $37.50 | 925300 |
| 2022-10-14 | -85.97 | $36.27 | 905800 |
| 2022-10-13 | -70.19 | $37.22 | 628300 |
| 2022-10-12 | -86.58 | $36.36 | 890200 |
| 2022-10-11 | -85.47 | $36.47 | 2.7M |
| 2022-10-10 | -98.97 | $35.85 | 803300 |
| 2022-10-07 | -97.67 | $36.01 | 1.0M |
| 2022-10-06 | -98.47 | $37.12 | 691300 |
| 2022-10-05 | -88.42 | $38.15 | 688700 |
| 2022-10-04 | -68.68 | $39.36 | 870400 |
| 2022-10-03 | -73.74 | $39.05 | 953200 |
| 2022-09-30 | -80.75 | $38.62 | 1.2M |
| 2022-09-29 | -91.03 | $37.99 | 1.0M |
| 2022-09-28 | -84.26 | $38.70 | 1.1M |
| 2022-09-27 | -97.92 | $37.91 | 991500 |
| 2022-09-26 | -91.17 | $38.41 | 1.1M |
| 2022-09-23 | -92.29 | $39.64 | 1.2M |
| 2022-09-22 | -93.97 | $39.62 | 939400 |
| 2022-09-21 | -98.57 | $39.70 | 976100 |
| 2022-09-20 | -94.99 | $39.85 | 1.3M |
| 2022-09-19 | -81.41 | $40.78 | 824400 |
| 2022-09-16 | -75.39 | $41.21 | 2.7M |
| 2022-09-15 | -84.70 | $40.95 | 653100 |
| 2022-09-14 | -75.82 | $41.58 | 918900 |
| 2022-09-13 | -70.02 | $41.99 | 493500 |
| 2022-09-12 | -49.60 | $43.27 | 492500 |
| 2022-09-09 | -54.55 | $42.96 | 435600 |
| 2022-09-08 | -61.72 | $42.51 | 675600 |
| 2022-09-07 | -68.10 | $42.11 | 452800 |
| 2022-09-06 | -73.52 | $41.77 | 732800 |
| 2022-09-02 | -84.21 | $41.10 | 1.2M |
| 2022-09-01 | -77.19 | $41.54 | 930100 |
| 2022-08-31 | -100.00 | $40.85 | 674600 |
| 2022-08-30 | -97.79 | $41.08 | 413800 |
| 2022-08-29 | -98.03 | $41.91 | 478000 |
| 2022-08-26 | -94.13 | $42.53 | 416500 |
| 2022-08-25 | -69.44 | $43.54 | 303800 |
| 2022-08-24 | -76.04 | $43.27 | 411300 |
| 2022-08-23 | -88.26 | $42.77 | 719200 |
| 2022-08-22 | -84.42 | $43.40 | 659900 |
| 2022-08-19 | -57.87 | $44.32 | 670600 |
| 2022-08-18 | -42.90 | $44.78 | 730600 |
| 2022-08-17 | -10.84 | $45.94 | 538000 |
| 2022-08-16 | -6.16 | $46.13 | 636400 |
| 2022-08-15 | -11.89 | $45.67 | 766300 |
| 2022-08-12 | -7.11 | $45.81 | 546300 |
| 2022-08-11 | -15.14 | $45.42 | 1.4M |
| 2022-08-10 | -6.33 | $45.34 | 284600 |
| 2022-08-09 | -21.88 | $44.51 | 506700 |
| 2022-08-08 | -34.17 | $43.87 | 382300 |
| 2022-08-05 | -35.32 | $43.81 | 327600 |
| 2022-08-04 | -37.43 | $43.70 | 398100 |
| 2022-08-03 | -39.54 | $43.59 | 810800 |
| 2022-08-02 | -38.20 | $43.66 | 475900 |
| 2022-08-01 | -25.38 | $44.31 | 594400 |
| 2022-07-29 | -5.87 | $45.34 | 773000 |
| 2022-07-28 | -1.64 | $45.18 | 624400 |
| 2022-07-27 | -4.28 | $43.50 | 282600 |
| 2022-07-26 | -18.46 | $43.02 | 440700 |
| 2022-07-25 | -14.77 | $43.14 | 396800 |
| 2022-07-22 | -18.46 | $43.02 | 617900 |
| 2022-07-21 | -2.84 | $43.11 | 429700 |
| 2022-07-20 | -18.24 | $42.63 | 512400 |
| 2022-07-19 | -1.47 | $42.81 | 433300 |
| 2022-07-18 | -29.01 | $41.79 | 485200 |
| 2022-07-15 | -26.82 | $41.68 | 603600 |
| 2022-07-14 | -39.11 | $41.24 | 517900 |
| 2022-07-13 | -33.52 | $41.44 | 537400 |
| 2022-07-12 | -37.71 | $41.29 | 781200 |
| 2022-07-11 | -41.34 | $41.16 | 310100 |
| 2022-07-08 | -37.70 | $41.34 | 358500 |
| 2022-07-07 | -38.91 | $41.87 | 409200 |
| 2022-07-06 | -35.05 | $42.08 | 515200 |
| 2022-07-05 | -48.27 | $41.75 | 471800 |
| 2022-07-01 | -42.99 | $42.15 | 376100 |
| 2022-06-30 | -55.28 | $41.60 | 473000 |
| 2022-06-29 | -59.68 | $41.56 | 690800 |
| 2022-06-28 | -60.06 | $41.58 | 571800 |
| 2022-06-27 | -56.63 | $41.97 | 494400 |
| 2022-06-24 | -65.72 | $41.36 | 1.6M |
| 2022-06-23 | -66.47 | $41.31 | 947900 |
| 2022-06-22 | -74.22 | $40.79 | 1.7M |
| 2022-06-21 | -80.03 | $40.40 | 761900 |
| 2022-06-17 | -82.71 | $40.22 | 1.6M |
| 2022-06-16 | -93.59 | $39.49 | 884000 |
| 2022-06-15 | -86.32 | $40.03 | 936900 |
| 2022-06-14 | -95.19 | $39.44 | 679500 |
| 2022-06-13 | -98.41 | $39.58 | 878200 |
| 2022-06-10 | -88.48 | $41.39 | 1.2M |
| 2022-06-09 | -98.28 | $41.77 | 711700 |
| 2022-06-08 | -92.20 | $42.58 | 626500 |
| 2022-06-07 | -60.98 | $43.66 | 982000 |
| 2022-06-06 | -76.59 | $43.12 | 768900 |
| 2022-06-03 | -53.18 | $43.93 | 540000 |
| 2022-06-02 | -56.73 | $44.69 | 1.1M |
| 2022-06-01 | -68.72 | $44.59 | 1.1M |
| 2022-05-31 | -65.02 | $44.86 | 1.8M |
| 2022-05-27 | -57.44 | $45.54 | 684600 |
| 2022-05-26 | -76.33 | $44.54 | 799700 |
| 2022-05-25 | -78.78 | $44.39 | 836900 |
| 2022-05-24 | -86.76 | $43.91 | 2.1M |
| 2022-05-23 | -86.01 | $44.00 | 793900 |
| 2022-05-20 | -92.88 | $43.17 | 818200 |
| 2022-05-19 | -95.78 | $42.85 | 897000 |
| 2022-05-18 | -89.56 | $43.72 | 1.3M |
| 2022-05-17 | -82.16 | $44.72 | 994400 |
| 2022-05-16 | -88.45 | $43.87 | 400300 |
| 2022-05-13 | -86.38 | $44.15 | 500700 |
| 2022-05-12 | -90.38 | $43.61 | 1.1M |
| 2022-05-11 | -89.79 | $43.69 | 1.1M |
| 2022-05-10 | -99.55 | $42.41 | 2.0M |
| 2022-05-09 | -99.45 | $43.11 | 954000 |
| 2022-05-06 | -94.36 | $44.95 | 1.3M |
| 2022-05-05 | -91.76 | $46.13 | 1.3M |
| 2022-05-04 | -86.25 | $47.79 | 1.4M |
| 2022-05-03 | -85.40 | $48.39 | 2.0M |
| 2022-05-02 | -89.54 | $48.03 | 1.3M |
| 2022-04-29 | -97.94 | $49.17 | 1.2M |
| 2022-04-28 | -78.54 | $51.83 | 1.1M |
| 2022-04-27 | -99.79 | $51.17 | 862300 |
| 2022-04-26 | -65.62 | $52.90 | 532100 |
| 2022-04-25 | -43.82 | $53.87 | 425000 |
| 2022-04-22 | -38.43 | $54.11 | 1.2M |
| 2022-04-21 | -17.53 | $55.04 | 601900 |
| 2022-04-20 | -8.20 | $54.84 | 777500 |
| 2022-04-19 | -59.79 | $52.89 | 985400 |
| 2022-04-18 | -89.68 | $51.76 | 533300 |
| 2022-04-14 | -79.42 | $52.41 | 599900 |
| 2022-04-13 | -66.96 | $52.84 | 422800 |
| 2022-04-12 | -79.05 | $52.32 | 628700 |
| 2022-04-11 | -68.35 | $52.58 | 532400 |
| 2022-04-08 | -39.89 | $53.65 | 1.2M |
| 2022-04-07 | -19.41 | $54.42 | 1.2M |
| 2022-04-06 | -31.65 | $53.96 | 584700 |
| 2022-04-05 | -51.60 | $53.21 | 906500 |
| 2022-04-04 | -26.88 | $54.04 | 445700 |
| 2022-04-01 | -10.17 | $54.73 | 624600 |
| 2022-03-31 | -40.92 | $53.46 | 700300 |
| 2022-03-30 | -22.76 | $54.21 | 638000 |
| 2022-03-29 | -3.39 | $55.01 | 903400 |
| 2022-03-28 | -14.12 | $53.40 | 717300 |
| 2022-03-25 | -25.42 | $53.00 | 906500 |
| 2022-03-24 | -42.37 | $52.40 | 382300 |
| 2022-03-23 | -47.64 | $51.88 | 567900 |
| 2022-03-22 | -38.21 | $52.28 | 1.4M |
| 2022-03-21 | -30.66 | $52.60 | 1.3M |
| 2022-03-18 | -17.22 | $53.17 | 2.4M |
| 2022-03-17 | -14.15 | $53.30 | 1.3M |
| 2022-03-16 | -28.07 | $52.71 | 1.4M |
| 2022-03-15 | -43.87 | $52.04 | 899800 |
| 2022-03-14 | -41.51 | $52.14 | 552300 |
| 2022-03-11 | -32.08 | $52.54 | 494200 |
| 2022-03-10 | -31.43 | $53.02 | 530500 |
| 2022-03-09 | -36.94 | $52.75 | 563200 |
| 2022-03-08 | -60.00 | $51.62 | 701800 |
| 2022-03-07 | -47.96 | $52.21 | 1.0M |
| 2022-03-04 | -30.00 | $53.09 | 851500 |
| 2022-03-03 | -40.61 | $52.57 | 360900 |
| 2022-03-02 | -51.02 | $52.06 | 648100 |
| 2022-03-01 | -74.08 | $50.93 | 1.0M |
| 2022-02-28 | -60.20 | $51.61 | 798600 |
| 2022-02-25 | -44.08 | $52.40 | 535600 |
| 2022-02-24 | -67.55 | $51.25 | 673900 |
| 2022-02-23 | -87.96 | $50.98 | 585700 |
| 2022-02-22 | -74.76 | $51.45 | 777700 |
| 2022-02-18 | -73.89 | $51.05 | 949200 |
| 2022-02-17 | -60.21 | $51.70 | 589100 |
| 2022-02-16 | -42.32 | $52.55 | 538100 |
| 2022-02-15 | -44.86 | $52.60 | 946500 |
| 2022-02-14 | -56.13 | $52.03 | 1.0M |
| 2022-02-11 | -61.00 | $51.92 | 1.3M |
| 2022-02-10 | -55.24 | $52.37 | 1.2M |
| 2022-02-09 | -34.09 | $53.58 | 684600 |
| 2022-02-08 | -61.89 | $51.99 | 879700 |
| 2022-02-07 | -55.42 | $52.36 | 817800 |
| 2022-02-04 | -48.08 | $52.78 | 956500 |
| 2022-02-03 | -37.41 | $53.39 | 787800 |
| 2022-02-02 | -33.74 | $53.60 | 572800 |
| 2022-02-01 | -52.27 | $52.54 | 596600 |
| 2022-01-31 | -47.38 | $52.82 | 795400 |
| 2022-01-28 | -56.29 | $52.31 | 1.6M |
| 2022-01-27 | -76.22 | $51.17 | 540600 |
| 2022-01-26 | -69.06 | $51.58 | 852100 |
| 2022-01-25 | -69.76 | $51.54 | 516600 |
| 2022-01-24 | -66.96 | $51.70 | 591700 |
| 2022-01-21 | -95.66 | $51.78 | 399900 |
| 2022-01-20 | -97.73 | $52.09 | 617100 |
| 2022-01-19 | -60.88 | $53.60 | 799200 |
| 2022-01-18 | -34.09 | $54.18 | 614800 |
| 2022-01-14 | -26.01 | $54.50 | 653900 |
| 2022-01-13 | -7.83 | $55.22 | 580100 |
| 2022-01-12 | -23.80 | $54.58 | 865700 |
| 2022-01-11 | -38.73 | $53.99 | 551400 |
| 2022-01-10 | -46.84 | $53.67 | 1.0M |
| 2022-01-07 | -56.71 | $53.28 | 844300 |
| 2022-01-06 | -53.42 | $53.41 | 1.0M |
| 2022-01-05 | -55.70 | $53.32 | 457000 |
| 2022-01-04 | -9.87 | $55.13 | 337100 |
| 2022-01-03 | -16.71 | $54.61 | 486200 |
| 2021-12-31 | -14.78 | $54.67 | 591600 |
| 2021-12-30 | -14.91 | $54.26 | 1.1M |
| 2021-12-29 | -2.42 | $54.84 | 532100 |
| 2021-12-28 | -12.73 | $53.99 | 399300 |
| 2021-12-27 | -15.24 | $53.84 | 374700 |
| 2021-12-23 | -25.29 | $53.24 | 462000 |
| 2021-12-22 | -16.75 | $53.75 | 494300 |
| 2021-12-21 | -33.00 | $52.78 | 703300 |
| 2021-12-20 | -47.24 | $51.93 | 942200 |
| 2021-12-17 | -35.68 | $52.62 | 2.9M |
| 2021-12-16 | -29.65 | $52.98 | 669400 |
| 2021-12-15 | -8.88 | $54.22 | 474200 |
| 2021-12-14 | -31.83 | $52.85 | 806300 |
| 2021-12-13 | -4.84 | $54.28 | 753700 |
| 2021-12-10 | -39.34 | $52.28 | 549800 |
| 2021-12-09 | -47.31 | $51.82 | 560300 |
| 2021-12-08 | -27.38 | $52.97 | 581800 |
| 2021-12-07 | -28.60 | $52.90 | 494500 |
| 2021-12-06 | -35.01 | $52.53 | 470400 |
| 2021-12-03 | -46.27 | $51.88 | 732000 |
| 2021-12-02 | -50.09 | $51.66 | 618600 |
| 2021-12-01 | -99.82 | $48.99 | 757100 |
| 2021-11-30 | -97.18 | $50.76 | 750800 |
| 2021-11-29 | -74.86 | $51.87 | 425600 |
| 2021-11-26 | -92.74 | $51.23 | 295100 |
| 2021-11-24 | -42.42 | $53.15 | 423100 |
| 2021-11-23 | -60.00 | $52.57 | 611700 |
| 2021-11-22 | -81.52 | $51.86 | 760100 |
| 2021-11-19 | -61.56 | $52.34 | 508900 |
| 2021-11-18 | -27.69 | $53.52 | 612800 |
| 2021-11-17 | -20.87 | $53.69 | 626900 |
| 2021-11-16 | -24.31 | $53.50 | 472200 |
| 2021-11-15 | -5.79 | $54.30 | 378800 |
| 2021-11-12 | -6.08 | $53.78 | 597700 |
| 2021-11-11 | -25.67 | $53.01 | 481100 |
| 2021-11-10 | -29.14 | $52.88 | 353100 |
| 2021-11-09 | -16.71 | $53.34 | 135900 |
| 2021-11-08 | -19.76 | $53.13 | 365500 |
| 2021-11-05 | -5.57 | $53.73 | 464100 |
| 2021-11-04 | -35.27 | $52.45 | 547000 |
| 2021-11-03 | -18.01 | $53.12 | 278800 |
| 2021-11-02 | -21.29 | $52.76 | 324200 |
| 2021-11-01 | -12.36 | $53.23 | 823600 |
| 2021-10-29 | -5.13 | $53.61 | 1.6M |
| 2021-10-28 | -8.25 | $52.39 | 532300 |
| 2021-10-27 | -10.70 | $51.67 | 428700 |
| 2021-10-26 | -9.01 | $51.63 | 302600 |
| 2021-10-25 | -11.76 | $51.50 | 391700 |
| 2021-10-22 | -12.61 | $51.47 | 425700 |
| 2021-10-21 | -31.93 | $50.78 | 468600 |
| 2021-10-20 | -25.77 | $51.00 | 315700 |
| 2021-10-19 | -42.86 | $50.39 | 236900 |
| 2021-10-18 | -22.13 | $51.13 | 330500 |
| 2021-10-15 | -23.81 | $51.07 | 396100 |
| 2021-10-14 | -0.63 | $51.52 | 387300 |
| 2021-10-13 | -14.76 | $50.66 | 366400 |
| 2021-10-12 | -4.35 | $50.77 | 228400 |
| 2021-10-11 | -44.86 | $49.96 | 343300 |
| 2021-10-08 | -33.11 | $50.31 | 312400 |
| 2021-10-07 | -22.53 | $50.62 | 326300 |
| 2021-10-06 | -46.08 | $50.14 | 310100 |
| 2021-10-05 | -64.71 | $49.61 | 482300 |
| 2021-10-04 | -59.62 | $49.84 | 406100 |
| 2021-10-01 | -67.08 | $49.69 | 382400 |
| 2021-09-30 | -88.70 | $48.81 | 885800 |
| 2021-09-29 | -73.46 | $49.43 | 512700 |
| 2021-09-28 | -90.66 | $48.73 | 432800 |
| 2021-09-27 | -91.28 | $49.07 | 459100 |
| 2021-09-24 | -69.48 | $49.87 | 480400 |
| 2021-09-23 | -64.31 | $50.06 | 482600 |
| 2021-09-22 | -70.57 | $49.83 | 494900 |
| 2021-09-21 | -84.20 | $49.33 | 440700 |
| 2021-09-20 | -74.93 | $49.67 | 548400 |
| 2021-09-17 | -90.00 | $49.54 | 1.8M |
| 2021-09-16 | -80.31 | $49.85 | 488200 |
| 2021-09-15 | -72.81 | $50.09 | 520500 |
| 2021-09-14 | -62.50 | $50.42 | 584800 |
| 2021-09-13 | -45.63 | $50.96 | 589900 |
| 2021-09-10 | -59.38 | $50.52 | 697700 |
| 2021-09-09 | -51.56 | $50.77 | 395800 |
| 2021-09-08 | -15.94 | $51.91 | 366600 |
| 2021-09-07 | -34.06 | $51.33 | 738200 |
| 2021-09-03 | -3.44 | $52.31 | 803000 |
| 2021-09-02 | -20.60 | $52.11 | 1.2M |
| 2021-09-01 | -37.64 | $51.49 | 678500 |
| 2021-08-31 | -56.04 | $50.82 | 1.4M |
| 2021-08-30 | -38.74 | $51.45 | 1.2M |
| 2021-08-27 | -67.44 | $50.63 | 507900 |
| 2021-08-26 | -69.89 | $50.65 | 634600 |
| 2021-08-25 | -87.58 | $49.81 | 319900 |
| 2021-08-24 | -97.99 | $49.58 | 378000 |
| 2021-08-23 | -86.38 | $50.10 | 406300 |
| 2021-08-20 | -88.84 | $49.99 | 370200 |
| 2021-08-19 | -87.72 | $50.04 | 340200 |
| 2021-08-18 | -88.14 | $50.03 | 643100 |
| 2021-08-17 | -83.22 | $50.25 | 430300 |
| 2021-08-16 | -73.99 | $50.67 | 418000 |
| 2021-08-13 | -79.82 | $50.41 | 219600 |
| 2021-08-12 | -90.13 | $49.95 | 379100 |
| 2021-08-11 | -94.26 | $50.03 | 418100 |
| 2021-08-10 | -85.62 | $50.22 | 829400 |
| 2021-08-09 | -68.45 | $50.78 | 944200 |
| 2021-08-06 | -49.36 | $51.67 | 457500 |
| 2021-08-05 | -38.54 | $52.17 | 388400 |
| 2021-08-04 | -39.03 | $51.80 | 468700 |
| 2021-08-03 | -32.91 | $52.14 | 561300 |
| 2021-08-02 | -32.45 | $52.02 | 366400 |
| 2021-07-30 | -22.13 | $52.64 | 844400 |
| 2021-07-29 | -8.26 | $51.97 | 258800 |
| 2021-07-28 | -17.86 | $51.45 | 391400 |
| 2021-07-27 | -14.66 | $51.62 | 490600 |
| 2021-07-26 | -11.36 | $51.76 | 718200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
44.28
2024-06-27
Close Price
$39.08
Vol: 13.0MAverage Directional Index - Detailed Analysis
Minimum
6.32
Average
22.12
Maximum
53.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-06-27 | 44.28 | $39.08 | 13.0M |
| 2024-06-26 | 43.97 | $39.09 | 2.8M |
| 2024-06-25 | 43.66 | $39.05 | 2.0M |
| 2024-06-24 | 43.36 | $39.02 | 2.6M |
| 2024-06-21 | 43.08 | $38.99 | 4.1M |
| 2024-06-20 | 42.84 | $38.96 | 2.0M |
| 2024-06-18 | 42.69 | $38.95 | 2.5M |
| 2024-06-17 | 42.52 | $38.94 | 1.5M |
| 2024-06-14 | 42.40 | $38.92 | 2.2M |
| 2024-06-13 | 42.31 | $38.92 | 4.1M |
| 2024-06-12 | 42.22 | $38.83 | 3.9M |
| 2024-06-11 | 42.25 | $38.73 | 4.0M |
| 2024-06-10 | 42.50 | $38.77 | 1.9M |
| 2024-06-07 | 42.76 | $38.73 | 2.5M |
| 2024-06-06 | 43.11 | $38.73 | 3.2M |
| 2024-06-05 | 43.44 | $38.71 | 4.4M |
| 2024-06-04 | 43.79 | $38.75 | 3.4M |
| 2024-06-03 | 44.15 | $38.69 | 2.8M |
| 2024-05-31 | 44.54 | $38.75 | 3.5M |
| 2024-05-30 | 44.96 | $38.70 | 2.1M |
| 2024-05-29 | 45.07 | $38.71 | 2.5M |
| 2024-05-28 | 45.13 | $38.70 | 2.0M |
| 2024-05-24 | 45.19 | $38.71 | 2.3M |
| 2024-05-23 | 45.30 | $38.67 | 4.5M |
| 2024-05-22 | 45.43 | $38.65 | 6.1M |
| 2024-05-21 | 45.56 | $38.80 | 6.9M |
| 2024-05-20 | 45.14 | $38.70 | 2.4M |
| 2024-05-17 | 44.79 | $38.72 | 3.2M |
| 2024-05-16 | 44.43 | $38.66 | 2.8M |
| 2024-05-15 | 44.07 | $38.64 | 4.7M |
| 2024-05-14 | 43.70 | $38.69 | 3.9M |
| 2024-05-13 | 43.25 | $38.67 | 2.5M |
| 2024-05-10 | 42.77 | $38.60 | 1.1M |
| 2024-05-09 | 42.29 | $38.59 | 2.2M |
| 2024-05-08 | 41.79 | $38.60 | 2.5M |
| 2024-05-07 | 41.20 | $38.65 | 2.6M |
| 2024-05-06 | 40.51 | $38.59 | 5.2M |
| 2024-05-03 | 39.81 | $38.58 | 5.7M |
| 2024-05-02 | 39.10 | $38.46 | 3.8M |
| 2024-05-01 | 38.39 | $38.45 | 4.2M |
| 2024-04-30 | 37.64 | $38.38 | 3.7M |
| 2024-04-29 | 36.88 | $38.40 | 5.7M |
| 2024-04-26 | 36.07 | $38.41 | 3.2M |
| 2024-04-25 | 35.16 | $38.46 | 2.3M |
| 2024-04-24 | 34.20 | $38.47 | 2.5M |
| 2024-04-23 | 33.19 | $38.40 | 6.7M |
| 2024-04-22 | 32.14 | $38.40 | 2.8M |
| 2024-04-19 | 31.03 | $38.38 | 4.7M |
| 2024-04-18 | 29.87 | $38.40 | 3.7M |
| 2024-04-17 | 28.66 | $38.35 | 2.7M |
| 2024-04-16 | 27.41 | $38.30 | 8.6M |
| 2024-04-15 | 26.11 | $38.32 | 5.2M |
| 2024-04-12 | 24.72 | $38.36 | 8.6M |
| 2024-04-11 | 23.27 | $38.42 | 8.2M |
| 2024-04-10 | 21.69 | $38.38 | 10.1M |
| 2024-04-09 | 20.00 | $38.44 | 14.5M |
| 2024-04-08 | 18.21 | $38.38 | 26.1M |
| 2024-04-05 | 16.36 | $31.35 | 1.0M |
| 2024-04-04 | 16.99 | $31.47 | 663579 |
| 2024-04-03 | 17.84 | $31.38 | 835122 |
| 2024-04-02 | 18.33 | $31.40 | 967417 |
| 2024-04-01 | 18.91 | $31.78 | 895744 |
| 2024-03-28 | 19.81 | $32.47 | 992701 |
| 2024-03-27 | 20.44 | $31.93 | 1.1M |
| 2024-03-26 | 21.22 | $31.28 | 595750 |
| 2024-03-25 | 21.64 | $31.58 | 512563 |
| 2024-03-22 | 22.27 | $31.66 | 1.2M |
| 2024-03-21 | 22.92 | $32.13 | 1.3M |
| 2024-03-20 | 23.55 | $31.38 | 920474 |
| 2024-03-19 | 23.44 | $31.00 | 890912 |
| 2024-03-18 | 23.29 | $31.19 | 1.3M |
| 2024-03-15 | 23.39 | $31.69 | 2.4M |
| 2024-03-14 | 23.49 | $31.29 | 988992 |
| 2024-03-13 | 23.58 | $31.85 | 1.2M |
| 2024-03-12 | 24.21 | $31.82 | 1.4M |
| 2024-03-11 | 24.87 | $32.13 | 1.5M |
| 2024-03-08 | 26.00 | $32.15 | 1.1M |
| 2024-03-07 | 27.06 | $31.67 | 1.2M |
| 2024-03-06 | 27.66 | $31.42 | 1.4M |
| 2024-03-05 | 28.03 | $31.06 | 901304 |
| 2024-03-04 | 28.15 | $31.06 | 995917 |
| 2024-03-01 | 28.13 | $30.82 | 1.1M |
| 2024-02-29 | 27.72 | $30.32 | 1.9M |
| 2024-02-28 | 26.81 | $30.12 | 1.8M |
| 2024-02-27 | 25.81 | $30.39 | 756037 |
| 2024-02-26 | 24.96 | $30.21 | 612823 |
| 2024-02-23 | 24.07 | $31.02 | 811861 |
| 2024-02-22 | 23.57 | $31.20 | 1.3M |
| 2024-02-21 | 23.19 | $31.70 | 2.1M |
| 2024-02-20 | 22.96 | $31.54 | 861502 |
| 2024-02-16 | 22.54 | $31.68 | 895206 |
| 2024-02-15 | 22.22 | $31.96 | 937554 |
| 2024-02-14 | 21.88 | $31.47 | 1.1M |
| 2024-02-13 | 21.38 | $31.46 | 1.3M |
| 2024-02-12 | 20.41 | $31.61 | 1.3M |
| 2024-02-09 | 19.90 | $31.38 | 2.0M |
| 2024-02-08 | 19.30 | $32.26 | 1.2M |
| 2024-02-07 | 19.56 | $32.29 | 1.4M |
| 2024-02-06 | 19.82 | $32.55 | 1.1M |
| 2024-02-05 | 20.21 | $32.16 | 1.2M |
| 2024-02-02 | 20.40 | $32.80 | 971485 |
| 2024-02-01 | 20.69 | $33.03 | 2.7M |
| 2024-01-31 | 21.00 | $32.69 | 1.3M |
| 2024-01-30 | 21.45 | $32.92 | 689542 |
| 2024-01-29 | 21.57 | $33.16 | 1.1M |
| 2024-01-26 | 21.84 | $33.08 | 1.1M |
| 2024-01-25 | 22.11 | $33.22 | 1.3M |
| 2024-01-24 | 22.63 | $33.44 | 777892 |
| 2024-01-23 | 23.25 | $33.89 | 864896 |
| 2024-01-22 | 24.18 | $34.50 | 728384 |
| 2024-01-19 | 25.28 | $34.45 | 1.5M |
| 2024-01-18 | 26.54 | $33.72 | 1.7M |
| 2024-01-17 | 27.87 | $34.61 | 969355 |
| 2024-01-16 | 28.89 | $35.62 | 1.0M |
| 2024-01-12 | 28.77 | $35.85 | 881964 |
| 2024-01-11 | 28.57 | $35.50 | 1.9M |
| 2024-01-10 | 28.67 | $35.23 | 921242 |
| 2024-01-09 | 28.53 | $35.02 | 1.2M |
| 2024-01-08 | 28.58 | $35.01 | 976309 |
| 2024-01-05 | 28.63 | $34.46 | 2.1M |
| 2024-01-04 | 29.03 | $34.43 | 1.6M |
| 2024-01-03 | 29.47 | $34.04 | 1.0M |
| 2024-01-02 | 29.68 | $34.92 | 753742 |
| 2023-12-29 | 29.32 | $34.73 | 1.2M |
| 2023-12-28 | 28.77 | $35.10 | 1.1M |
| 2023-12-27 | 28.19 | $34.68 | 1.5M |
| 2023-12-26 | 27.63 | $34.33 | 1.0M |
| 2023-12-22 | 27.27 | $33.86 | 1.2M |
| 2023-12-21 | 27.06 | $33.40 | 1.3M |
| 2023-12-20 | 27.16 | $32.94 | 1.5M |
| 2023-12-19 | 27.27 | $33.58 | 1.1M |
| 2023-12-18 | 26.92 | $33.77 | 1.7M |
| 2023-12-15 | 26.20 | $34.07 | 3.5M |
| 2023-12-14 | 25.26 | $34.85 | 2.7M |
| 2023-12-13 | 23.65 | $33.85 | 1.4M |
| 2023-12-12 | 22.33 | $32.61 | 870412 |
| 2023-12-11 | 21.56 | $32.51 | 529838 |
| 2023-12-08 | 20.81 | $32.78 | 997528 |
| 2023-12-07 | 19.98 | $32.57 | 1.4M |
| 2023-12-06 | 19.12 | $32.27 | 1.0M |
| 2023-12-05 | 18.33 | $32.21 | 1.3M |
| 2023-12-04 | 17.51 | $32.49 | 1.2M |
| 2023-12-01 | 16.68 | $32.17 | 1.5M |
| 2023-11-30 | 15.90 | $31.12 | 1.8M |
| 2023-11-29 | 15.75 | $30.85 | 714600 |
| 2023-11-28 | 15.53 | $30.80 | 809900 |
| 2023-11-27 | 15.74 | $30.45 | 1.5M |
| 2023-11-24 | 16.12 | $30.39 | 266900 |
| 2023-11-22 | 16.68 | $30.15 | 696200 |
| 2023-11-21 | 17.34 | $29.86 | 1.6M |
| 2023-11-20 | 18.23 | $30.10 | 1.3M |
| 2023-11-17 | 19.18 | $30.01 | 2.5M |
| 2023-11-16 | 20.18 | $30.02 | 1.9M |
| 2023-11-15 | 21.06 | $30.32 | 1.9M |
| 2023-11-14 | 22.06 | $30.68 | 1.3M |
| 2023-11-13 | 23.13 | $28.95 | 1.2M |
| 2023-11-10 | 23.37 | $29.53 | 733100 |
| 2023-11-09 | 23.72 | $29.18 | 857000 |
| 2023-11-08 | 24.12 | $29.74 | 934600 |
| 2023-11-07 | 24.85 | $29.59 | 1.1M |
| 2023-11-06 | 25.63 | $29.86 | 1.3M |
| 2023-11-03 | 26.44 | $30.44 | 1.8M |
| 2023-11-02 | 27.77 | $29.53 | 1.3M |
| 2023-11-01 | 27.32 | $28.55 | 1.7M |
| 2023-10-31 | 26.37 | $29.21 | 1.1M |
| 2023-10-30 | 25.44 | $28.84 | 1.0M |
| 2023-10-27 | 24.35 | $28.72 | 1.1M |
| 2023-10-26 | 23.37 | $29.98 | 765200 |
| 2023-10-25 | 23.00 | $30.36 | 632100 |
| 2023-10-24 | 22.94 | $31.03 | 1.0M |
| 2023-10-23 | 23.05 | $30.38 | 825100 |
| 2023-10-20 | 23.16 | $31.06 | 1.3M |
| 2023-10-19 | 23.84 | $31.37 | 1.5M |
| 2023-10-18 | 24.77 | $31.52 | 803000 |
| 2023-10-17 | 25.82 | $32.02 | 935900 |
| 2023-10-16 | 27.12 | $31.79 | 865900 |
| 2023-10-13 | 28.10 | $31.12 | 815000 |
| 2023-10-12 | 28.37 | $30.96 | 622500 |
| 2023-10-11 | 28.63 | $31.33 | 526000 |
| 2023-10-10 | 29.16 | $30.99 | 489500 |
| 2023-10-09 | 29.70 | $31.18 | 513200 |
| 2023-10-06 | 30.17 | $30.70 | 684200 |
| 2023-10-05 | 30.26 | $30.45 | 546400 |
| 2023-10-04 | 29.83 | $30.22 | 537700 |
| 2023-10-03 | 28.92 | $29.84 | 632900 |
| 2023-10-02 | 27.96 | $30.14 | 1.1M |
| 2023-09-29 | 27.12 | $30.70 | 723800 |
| 2023-09-28 | 26.56 | $30.64 | 580300 |
| 2023-09-27 | 25.50 | $30.35 | 781900 |
| 2023-09-26 | 24.38 | $30.62 | 652500 |
| 2023-09-25 | 23.36 | $30.96 | 436200 |
| 2023-09-22 | 22.48 | $31.21 | 556100 |
| 2023-09-21 | 21.75 | $31.68 | 415800 |
| 2023-09-20 | 21.33 | $32.53 | 886900 |
| 2023-09-19 | 21.41 | $32.33 | 415600 |
| 2023-09-18 | 20.93 | $32.25 | 891100 |
| 2023-09-15 | 20.41 | $32.70 | 2.0M |
| 2023-09-14 | 20.19 | $32.79 | 733000 |
| 2023-09-13 | 20.03 | $32.30 | 584300 |
| 2023-09-12 | 19.64 | $32.68 | 710100 |
| 2023-09-11 | 19.23 | $32.47 | 542400 |
| 2023-09-08 | 18.56 | $32.43 | 554200 |
| 2023-09-07 | 17.97 | $32.70 | 1.6M |
| 2023-09-06 | 17.53 | $33.02 | 546600 |
| 2023-09-05 | 17.25 | $33.31 | 719400 |
| 2023-09-01 | 17.14 | $33.94 | 755700 |
| 2023-08-31 | 17.66 | $34.06 | 547300 |
| 2023-08-30 | 18.32 | $34.26 | 532200 |
| 2023-08-29 | 19.04 | $34.17 | 666000 |
| 2023-08-28 | 19.61 | $33.94 | 813200 |
| 2023-08-25 | 20.28 | $33.49 | 742000 |
| 2023-08-24 | 20.22 | $33.31 | 631700 |
| 2023-08-23 | 20.16 | $33.44 | 717000 |
| 2023-08-22 | 19.79 | $32.78 | 1.1M |
| 2023-08-21 | 18.87 | $32.78 | 810600 |
| 2023-08-18 | 17.90 | $33.09 | 685400 |
| 2023-08-17 | 17.05 | $33.22 | 704900 |
| 2023-08-16 | 16.15 | $33.28 | 1.4M |
| 2023-08-15 | 15.39 | $33.76 | 580000 |
| 2023-08-14 | 14.93 | $34.29 | 1.3M |
| 2023-08-11 | 14.68 | $34.76 | 1.3M |
| 2023-08-10 | 14.60 | $34.52 | 948200 |
| 2023-08-09 | 14.64 | $34.41 | 1.2M |
| 2023-08-08 | 14.31 | $34.47 | 885600 |
| 2023-08-07 | 13.98 | $34.97 | 1.3M |
| 2023-08-04 | 13.75 | $34.33 | 646700 |
| 2023-08-03 | 13.50 | $34.37 | 1.1M |
| 2023-08-02 | 12.63 | $34.55 | 1.3M |
| 2023-08-01 | 11.94 | $34.40 | 1.8M |
| 2023-07-31 | 11.23 | $34.54 | 1.7M |
| 2023-07-28 | 10.50 | $34.03 | 1.4M |
| 2023-07-27 | 9.72 | $34.40 | 1.9M |
| 2023-07-26 | 9.10 | $35.19 | 1.2M |
| 2023-07-25 | 8.82 | $35.26 | 1.1M |
| 2023-07-24 | 8.73 | $36.25 | 960600 |
| 2023-07-21 | 9.01 | $36.48 | 1.4M |
| 2023-07-20 | 9.41 | $36.25 | 1.1M |
| 2023-07-19 | 9.55 | $36.04 | 1.2M |
| 2023-07-18 | 9.52 | $35.53 | 881500 |
| 2023-07-17 | 9.48 | $35.75 | 618700 |
| 2023-07-14 | 9.65 | $36.53 | 350000 |
| 2023-07-13 | 10.15 | $36.54 | 533900 |
| 2023-07-12 | 10.68 | $36.39 | 710900 |
| 2023-07-11 | 11.10 | $36.22 | 878700 |
| 2023-07-10 | 11.41 | $35.77 | 623200 |
| 2023-07-07 | 11.58 | $36.03 | 887400 |
| 2023-07-06 | 11.87 | $36.28 | 722000 |
| 2023-07-05 | 12.08 | $36.37 | 472100 |
| 2023-07-03 | 12.57 | $36.55 | 312900 |
| 2023-06-30 | 13.22 | $36.09 | 1.3M |
| 2023-06-29 | 13.71 | $35.80 | 959700 |
| 2023-06-28 | 13.87 | $35.09 | 986400 |
| 2023-06-27 | 13.68 | $35.05 | 900000 |
| 2023-06-26 | 13.31 | $34.41 | 843700 |
| 2023-06-23 | 12.23 | $33.64 | 1.9M |
| 2023-06-22 | 11.16 | $34.61 | 942400 |
| 2023-06-21 | 10.52 | $35.75 | 1.2M |
| 2023-06-20 | 10.63 | $36.38 | 831900 |
| 2023-06-16 | 11.13 | $37.18 | 2.1M |
| 2023-06-15 | 11.15 | $36.84 | 1.1M |
| 2023-06-14 | 11.36 | $36.90 | 1.2M |
| 2023-06-13 | 11.39 | $36.78 | 761600 |
| 2023-06-12 | 11.74 | $36.45 | 727800 |
| 2023-06-09 | 11.89 | $36.75 | 901500 |
| 2023-06-08 | 12.00 | $36.41 | 912800 |
| 2023-06-07 | 12.27 | $36.60 | 915700 |
| 2023-06-06 | 12.38 | $36.09 | 894200 |
| 2023-06-05 | 12.93 | $35.71 | 782600 |
| 2023-06-02 | 13.60 | $35.89 | 752200 |
| 2023-06-01 | 14.32 | $34.84 | 887400 |
| 2023-05-31 | 14.07 | $34.69 | 2.2M |
| 2023-05-30 | 13.72 | $34.43 | 1.6M |
| 2023-05-26 | 13.43 | $34.67 | 1.3M |
| 2023-05-25 | 12.89 | $34.53 | 864000 |
| 2023-05-24 | 12.32 | $34.61 | 578400 |
| 2023-05-23 | 12.09 | $35.18 | 629100 |
| 2023-05-22 | 12.32 | $35.40 | 683600 |
| 2023-05-19 | 12.26 | $35.17 | 1.0M |
| 2023-05-18 | 12.14 | $35.12 | 1.4M |
| 2023-05-17 | 11.69 | $35.25 | 776300 |
| 2023-05-16 | 11.39 | $34.97 | 653600 |
| 2023-05-15 | 11.20 | $35.60 | 458400 |
| 2023-05-12 | 11.29 | $35.67 | 428800 |
| 2023-05-11 | 11.41 | $35.81 | 402800 |
| 2023-05-10 | 11.47 | $35.90 | 519900 |
| 2023-05-09 | 11.61 | $35.68 | 534800 |
| 2023-05-08 | 11.51 | $35.97 | 505800 |
| 2023-05-05 | 11.71 | $36.03 | 665800 |
| 2023-05-04 | 11.89 | $35.57 | 566400 |
| 2023-05-03 | 11.95 | $35.66 | 1.2M |
| 2023-05-02 | 12.21 | $35.60 | 1.6M |
| 2023-05-01 | 12.48 | $37.16 | 1.0M |
| 2023-04-28 | 12.28 | $36.98 | 1.0M |
| 2023-04-27 | 12.16 | $36.14 | 988500 |
| 2023-04-26 | 12.55 | $34.97 | 570200 |
| 2023-04-25 | 12.75 | $35.21 | 1.3M |
| 2023-04-24 | 13.10 | $35.38 | 691200 |
| 2023-04-21 | 13.62 | $35.74 | 436800 |
| 2023-04-20 | 14.24 | $35.77 | 478000 |
| 2023-04-19 | 14.87 | $36.24 | 778300 |
| 2023-04-18 | 15.54 | $35.75 | 641600 |
| 2023-04-17 | 16.32 | $36.09 | 566300 |
| 2023-04-14 | 17.12 | $35.16 | 373700 |
| 2023-04-13 | 17.55 | $35.33 | 462800 |
| 2023-04-12 | 18.17 | $35.44 | 581900 |
| 2023-04-11 | 19.03 | $35.65 | 791500 |
| 2023-04-10 | 19.68 | $35.54 | 621200 |
| 2023-04-06 | 20.28 | $35.60 | 814300 |
| 2023-04-05 | 21.01 | $35.12 | 633900 |
| 2023-04-04 | 21.58 | $35.10 | 1.0M |
| 2023-04-03 | 22.18 | $35.58 | 925400 |
| 2023-03-31 | 23.10 | $35.81 | 1.2M |
| 2023-03-30 | 23.82 | $34.72 | 785400 |
| 2023-03-29 | 23.93 | $34.26 | 859700 |
| 2023-03-28 | 23.61 | $33.56 | 600900 |
| 2023-03-27 | 22.76 | $33.55 | 746100 |
| 2023-03-24 | 22.00 | $33.52 | 663400 |
| 2023-03-23 | 20.92 | $32.80 | 870100 |
| 2023-03-22 | 19.88 | $33.30 | 1.1M |
| 2023-03-21 | 18.97 | $34.41 | 689600 |
| 2023-03-20 | 18.35 | $34.65 | 691700 |
| 2023-03-17 | 17.59 | $34.08 | 2.3M |
| 2023-03-16 | 16.79 | $35.43 | 867300 |
| 2023-03-15 | 16.42 | $36.18 | 1.3M |
| 2023-03-14 | 16.17 | $35.95 | 1.3M |
| 2023-03-13 | 16.02 | $35.44 | 944600 |
| 2023-03-10 | 15.40 | $34.91 | 833000 |
| 2023-03-09 | 14.77 | $36.60 | 726500 |
| 2023-03-08 | 15.12 | $37.46 | 1.2M |
| 2023-03-07 | 15.90 | $37.29 | 486400 |
| 2023-03-06 | 16.73 | $38.24 | 698100 |
| 2023-03-03 | 16.92 | $38.32 | 549600 |
| 2023-03-02 | 17.28 | $37.43 | 405200 |
| 2023-03-01 | 18.04 | $37.23 | 816400 |
| 2023-02-28 | 18.84 | $37.80 | 2.0M |
| 2023-02-27 | 19.24 | $37.93 | 859600 |
| 2023-02-24 | 19.55 | $38.40 | 519900 |
| 2023-02-23 | 20.16 | $38.87 | 780100 |
| 2023-02-22 | 20.31 | $38.63 | 1.1M |
| 2023-02-21 | 20.46 | $38.90 | 826800 |
| 2023-02-17 | 20.52 | $39.43 | 1.1M |
| 2023-02-16 | 20.59 | $39.30 | 724700 |
| 2023-02-15 | 20.41 | $40.09 | 883800 |
| 2023-02-14 | 19.53 | $40.19 | 1.4M |
| 2023-02-13 | 18.60 | $39.52 | 1.1M |
| 2023-02-10 | 17.70 | $39.01 | 866300 |
| 2023-02-09 | 17.14 | $38.68 | 1.3M |
| 2023-02-08 | 16.54 | $38.98 | 427700 |
| 2023-02-07 | 16.09 | $38.64 | 1.0M |
| 2023-02-06 | 15.71 | $38.48 | 574400 |
| 2023-02-03 | 15.47 | $38.76 | 564200 |
| 2023-02-02 | 14.86 | $39.68 | 676200 |
| 2023-02-01 | 13.77 | $38.54 | 701200 |
| 2023-01-31 | 13.10 | $38.26 | 1.2M |
| 2023-01-30 | 12.61 | $37.23 | 312700 |
| 2023-01-27 | 12.32 | $38.05 | 400800 |
| 2023-01-26 | 11.87 | $37.45 | 523000 |
| 2023-01-25 | 11.63 | $37.01 | 451200 |
| 2023-01-24 | 11.73 | $37.01 | 380800 |
| 2023-01-23 | 11.90 | $36.37 | 329700 |
| 2023-01-20 | 12.43 | $36.25 | 565600 |
| 2023-01-19 | 12.95 | $35.96 | 552400 |
| 2023-01-18 | 13.61 | $36.07 | 450400 |
| 2023-01-17 | 14.16 | $36.56 | 858200 |
| 2023-01-13 | 14.50 | $36.20 | 750700 |
| 2023-01-12 | 15.07 | $36.55 | 553700 |
| 2023-01-11 | 15.67 | $36.16 | 589100 |
| 2023-01-10 | 16.42 | $34.90 | 452700 |
| 2023-01-09 | 16.40 | $34.89 | 1.3M |
| 2023-01-06 | 16.40 | $35.12 | 885800 |
| 2023-01-05 | 16.34 | $33.93 | 1.1M |
| 2023-01-04 | 15.76 | $34.85 | 1.0M |
| 2023-01-03 | 15.49 | $34.01 | 1.4M |
| 2022-12-30 | 14.86 | $34.31 | 1.7M |
| 2022-12-29 | 14.34 | $34.38 | 1.1M |
| 2022-12-28 | 13.80 | $33.67 | 1.0M |
| 2022-12-27 | 13.22 | $34.26 | 824300 |
| 2022-12-23 | 12.87 | $34.37 | 664600 |
| 2022-12-22 | 12.41 | $34.18 | 982800 |
| 2022-12-21 | 11.93 | $34.38 | 832100 |
| 2022-12-20 | 11.63 | $34.41 | 801300 |
| 2022-12-19 | 11.08 | $34.60 | 994200 |
| 2022-12-16 | 10.52 | $35.24 | 5.1M |
| 2022-12-15 | 10.19 | $36.07 | 1.8M |
| 2022-12-14 | 10.27 | $36.63 | 2.2M |
| 2022-12-13 | 10.63 | $37.26 | 1.6M |
| 2022-12-12 | 11.08 | $36.79 | 1.2M |
| 2022-12-09 | 11.21 | $36.91 | 647300 |
| 2022-12-08 | 11.71 | $37.02 | 874200 |
| 2022-12-07 | 12.19 | $36.23 | 682500 |
| 2022-12-06 | 12.26 | $36.02 | 1.0M |
| 2022-12-05 | 12.34 | $36.83 | 660300 |
| 2022-12-02 | 12.89 | $37.67 | 422400 |
| 2022-12-01 | 13.20 | $37.85 | 560300 |
| 2022-11-30 | 13.43 | $38.05 | 1.1M |
| 2022-11-29 | 14.05 | $37.15 | 705600 |
| 2022-11-28 | 14.27 | $36.66 | 625700 |
| 2022-11-25 | 14.67 | $37.25 | 267200 |
| 2022-11-23 | 15.21 | $36.63 | 285400 |
| 2022-11-22 | 15.62 | $36.83 | 925400 |
| 2022-11-21 | 16.15 | $36.55 | 619100 |
| 2022-11-18 | 16.60 | $36.19 | 636600 |
| 2022-11-17 | 16.88 | $35.73 | 730000 |
| 2022-11-16 | 16.84 | $36.30 | 1.1M |
| 2022-11-15 | 17.32 | $36.92 | 1.0M |
| 2022-11-14 | 18.02 | $36.69 | 628300 |
| 2022-11-11 | 18.76 | $37.64 | 835100 |
| 2022-11-10 | 19.58 | $38.23 | 899800 |
| 2022-11-09 | 20.48 | $35.85 | 687200 |
| 2022-11-08 | 20.48 | $36.27 | 593700 |
| 2022-11-07 | 20.65 | $36.56 | 875400 |
| 2022-11-04 | 20.88 | $37.00 | 1.3M |
| 2022-11-03 | 21.17 | $37.10 | 721300 |
| 2022-11-02 | 21.12 | $37.52 | 830700 |
| 2022-11-01 | 21.45 | $38.47 | 563400 |
| 2022-10-31 | 22.38 | $38.43 | 991700 |
| 2022-10-28 | 23.20 | $38.08 | 834800 |
| 2022-10-27 | 23.71 | $37.39 | 1.0M |
| 2022-10-26 | 24.25 | $37.52 | 961900 |
| 2022-10-25 | 24.91 | $38.15 | 982400 |
| 2022-10-24 | 25.60 | $37.06 | 770300 |
| 2022-10-21 | 25.85 | $37.06 | 1.0M |
| 2022-10-20 | 25.86 | $36.76 | 656600 |
| 2022-10-19 | 25.95 | $36.83 | 703200 |
| 2022-10-18 | 25.97 | $37.66 | 1.2M |
| 2022-10-17 | 26.44 | $37.50 | 925300 |
| 2022-10-14 | 26.59 | $36.27 | 905800 |
| 2022-10-13 | 26.73 | $37.22 | 628300 |
| 2022-10-12 | 26.55 | $36.36 | 890200 |
| 2022-10-11 | 25.82 | $36.47 | 2.7M |
| 2022-10-10 | 25.05 | $35.85 | 803300 |
| 2022-10-07 | 24.32 | $36.01 | 1.0M |
| 2022-10-06 | 23.57 | $37.12 | 691300 |
| 2022-10-05 | 23.16 | $38.15 | 688700 |
| 2022-10-04 | 22.99 | $39.36 | 870400 |
| 2022-10-03 | 23.36 | $39.05 | 953200 |
| 2022-09-30 | 23.35 | $38.62 | 1.2M |
| 2022-09-29 | 22.98 | $37.99 | 1.0M |
| 2022-09-28 | 22.27 | $38.70 | 1.1M |
| 2022-09-27 | 21.71 | $37.91 | 991500 |
| 2022-09-26 | 20.96 | $38.41 | 1.1M |
| 2022-09-23 | 20.21 | $39.64 | 1.2M |
| 2022-09-22 | 19.96 | $39.62 | 939400 |
| 2022-09-21 | 19.46 | $39.70 | 976100 |
| 2022-09-20 | 19.07 | $39.85 | 1.3M |
| 2022-09-19 | 18.49 | $40.78 | 824400 |
| 2022-09-16 | 18.02 | $41.21 | 2.7M |
| 2022-09-15 | 17.59 | $40.95 | 653100 |
| 2022-09-14 | 17.41 | $41.58 | 918900 |
| 2022-09-13 | 17.35 | $41.99 | 493500 |
| 2022-09-12 | 17.55 | $43.27 | 492500 |
| 2022-09-09 | 18.35 | $42.96 | 435600 |
| 2022-09-08 | 18.95 | $42.51 | 675600 |
| 2022-09-07 | 19.28 | $42.11 | 452800 |
| 2022-09-06 | 19.26 | $41.77 | 732800 |
| 2022-09-02 | 19.05 | $41.10 | 1.2M |
| 2022-09-01 | 18.89 | $41.54 | 930100 |
| 2022-08-31 | 18.21 | $40.85 | 674600 |
| 2022-08-30 | 17.79 | $41.08 | 413800 |
| 2022-08-29 | 17.39 | $41.91 | 478000 |
| 2022-08-26 | 17.35 | $42.53 | 416500 |
| 2022-08-25 | 17.66 | $43.54 | 303800 |
| 2022-08-24 | 18.38 | $43.27 | 411300 |
| 2022-08-23 | 19.06 | $42.77 | 719200 |
| 2022-08-22 | 19.59 | $43.40 | 659900 |
| 2022-08-19 | 20.51 | $44.32 | 670600 |
| 2022-08-18 | 20.95 | $44.78 | 730600 |
| 2022-08-17 | 21.11 | $45.94 | 538000 |
| 2022-08-16 | 20.53 | $46.13 | 636400 |
| 2022-08-15 | 19.74 | $45.67 | 766300 |
| 2022-08-12 | 19.00 | $45.81 | 546300 |
| 2022-08-11 | 18.35 | $45.42 | 1.4M |
| 2022-08-10 | 17.67 | $45.34 | 284600 |
| 2022-08-09 | 17.25 | $44.51 | 506700 |
| 2022-08-08 | 17.24 | $43.87 | 382300 |
| 2022-08-05 | 17.28 | $43.81 | 327600 |
| 2022-08-04 | 17.70 | $43.70 | 398100 |
| 2022-08-03 | 18.17 | $43.59 | 810800 |
| 2022-08-02 | 18.43 | $43.66 | 475900 |
| 2022-08-01 | 18.66 | $44.31 | 594400 |
| 2022-07-29 | 18.48 | $45.34 | 773000 |
| 2022-07-28 | 17.92 | $45.18 | 624400 |
| 2022-07-27 | 17.50 | $43.50 | 282600 |
| 2022-07-26 | 17.92 | $43.02 | 440700 |
| 2022-07-25 | 18.45 | $43.14 | 396800 |
| 2022-07-22 | 19.04 | $43.02 | 617900 |
| 2022-07-21 | 19.66 | $43.11 | 429700 |
| 2022-07-20 | 20.60 | $42.63 | 512400 |
| 2022-07-19 | 21.55 | $42.81 | 433300 |
| 2022-07-18 | 22.62 | $41.79 | 485200 |
| 2022-07-15 | 23.36 | $41.68 | 603600 |
| 2022-07-14 | 24.10 | $41.24 | 517900 |
| 2022-07-13 | 24.40 | $41.44 | 537400 |
| 2022-07-12 | 24.71 | $41.29 | 781200 |
| 2022-07-11 | 25.34 | $41.16 | 310100 |
| 2022-07-08 | 25.69 | $41.34 | 358500 |
| 2022-07-07 | 26.21 | $41.87 | 409200 |
| 2022-07-06 | 26.91 | $42.08 | 515200 |
| 2022-07-05 | 27.60 | $41.75 | 471800 |
| 2022-07-01 | 28.03 | $42.15 | 376100 |
| 2022-06-30 | 28.95 | $41.60 | 473000 |
| 2022-06-29 | 29.91 | $41.56 | 690800 |
| 2022-06-28 | 30.51 | $41.58 | 571800 |
| 2022-06-27 | 31.30 | $41.97 | 494400 |
| 2022-06-24 | 31.97 | $41.36 | 1.6M |
| 2022-06-23 | 32.27 | $41.31 | 947900 |
| 2022-06-22 | 32.52 | $40.79 | 1.7M |
| 2022-06-21 | 32.70 | $40.40 | 761900 |
| 2022-06-17 | 32.97 | $40.22 | 1.6M |
| 2022-06-16 | 32.85 | $39.49 | 884000 |
| 2022-06-15 | 32.15 | $40.03 | 936900 |
| 2022-06-14 | 31.53 | $39.44 | 679500 |
| 2022-06-13 | 30.44 | $39.58 | 878200 |
| 2022-06-10 | 29.37 | $41.39 | 1.2M |
| 2022-06-09 | 28.59 | $41.77 | 711700 |
| 2022-06-08 | 28.02 | $42.58 | 626500 |
| 2022-06-07 | 27.65 | $43.66 | 982000 |
| 2022-06-06 | 27.34 | $43.12 | 768900 |
| 2022-06-03 | 27.12 | $43.93 | 540000 |
| 2022-06-02 | 27.19 | $44.69 | 1.1M |
| 2022-06-01 | 27.27 | $44.59 | 1.1M |
| 2022-05-31 | 27.43 | $44.86 | 1.8M |
| 2022-05-27 | 27.93 | $45.54 | 684600 |
| 2022-05-26 | 28.46 | $44.54 | 799700 |
| 2022-05-25 | 28.46 | $44.39 | 836900 |
| 2022-05-24 | 28.33 | $43.91 | 2.1M |
| 2022-05-23 | 27.84 | $44.00 | 793900 |
| 2022-05-20 | 27.46 | $43.17 | 818200 |
| 2022-05-19 | 26.58 | $42.85 | 897000 |
| 2022-05-18 | 25.75 | $43.72 | 1.3M |
| 2022-05-17 | 25.05 | $44.72 | 994400 |
| 2022-05-16 | 24.27 | $43.87 | 400300 |
| 2022-05-13 | 23.30 | $44.15 | 500700 |
| 2022-05-12 | 22.16 | $43.61 | 1.1M |
| 2022-05-11 | 20.80 | $43.69 | 1.1M |
| 2022-05-10 | 19.37 | $42.41 | 2.0M |
| 2022-05-09 | 17.87 | $43.11 | 954000 |
| 2022-05-06 | 16.41 | $44.95 | 1.3M |
| 2022-05-05 | 15.14 | $46.13 | 1.3M |
| 2022-05-04 | 14.02 | $47.79 | 1.4M |
| 2022-05-03 | 13.15 | $48.39 | 2.0M |
| 2022-05-02 | 11.76 | $48.03 | 1.3M |
| 2022-04-29 | 10.30 | $49.17 | 1.2M |
| 2022-04-28 | 9.24 | $51.83 | 1.1M |
| 2022-04-27 | 8.67 | $51.17 | 862300 |
| 2022-04-26 | 8.23 | $52.90 | 532100 |
| 2022-04-25 | 8.41 | $53.87 | 425000 |
| 2022-04-22 | 8.61 | $54.11 | 1.2M |
| 2022-04-21 | 8.62 | $55.04 | 601900 |
| 2022-04-20 | 8.19 | $54.84 | 777500 |
| 2022-04-19 | 8.17 | $52.89 | 985400 |
| 2022-04-18 | 7.99 | $51.76 | 533300 |
| 2022-04-14 | 7.58 | $52.41 | 599900 |
| 2022-04-13 | 7.63 | $52.84 | 422800 |
| 2022-04-12 | 7.33 | $52.32 | 628700 |
| 2022-04-11 | 7.06 | $52.58 | 532400 |
| 2022-04-08 | 6.93 | $53.65 | 1.2M |
| 2022-04-07 | 7.16 | $54.42 | 1.2M |
| 2022-04-06 | 7.40 | $53.96 | 584700 |
| 2022-04-05 | 7.78 | $53.21 | 906500 |
| 2022-04-04 | 7.95 | $54.04 | 445700 |
| 2022-04-01 | 7.90 | $54.73 | 624600 |
| 2022-03-31 | 7.72 | $53.46 | 700300 |
| 2022-03-30 | 7.52 | $54.21 | 638000 |
| 2022-03-29 | 6.94 | $55.01 | 903400 |
| 2022-03-28 | 6.32 | $53.40 | 717300 |
| 2022-03-25 | 6.41 | $53.00 | 906500 |
| 2022-03-24 | 6.73 | $52.40 | 382300 |
| 2022-03-23 | 6.62 | $51.88 | 567900 |
| 2022-03-22 | 6.50 | $52.28 | 1.4M |
| 2022-03-21 | 6.63 | $52.60 | 1.3M |
| 2022-03-18 | 6.90 | $53.17 | 2.4M |
| 2022-03-17 | 7.11 | $53.30 | 1.3M |
| 2022-03-16 | 7.33 | $52.71 | 1.4M |
| 2022-03-15 | 7.60 | $52.04 | 899800 |
| 2022-03-14 | 7.67 | $52.14 | 552300 |
| 2022-03-11 | 7.95 | $52.54 | 494200 |
| 2022-03-10 | 8.17 | $53.02 | 530500 |
| 2022-03-09 | 8.40 | $52.75 | 563200 |
| 2022-03-08 | 8.69 | $51.62 | 701800 |
| 2022-03-07 | 8.59 | $52.21 | 1.0M |
| 2022-03-04 | 8.95 | $53.09 | 851500 |
| 2022-03-03 | 9.25 | $52.57 | 360900 |
| 2022-03-02 | 9.31 | $52.06 | 648100 |
| 2022-03-01 | 9.12 | $50.93 | 1.0M |
| 2022-02-28 | 8.86 | $51.61 | 798600 |
| 2022-02-25 | 8.97 | $52.40 | 535600 |
| 2022-02-24 | 9.07 | $51.25 | 673900 |
| 2022-02-23 | 8.63 | $50.98 | 585700 |
| 2022-02-22 | 8.74 | $51.45 | 777700 |
| 2022-02-18 | 8.50 | $51.05 | 949200 |
| 2022-02-17 | 8.48 | $51.70 | 589100 |
| 2022-02-16 | 8.82 | $52.55 | 538100 |
| 2022-02-15 | 9.17 | $52.60 | 946500 |
| 2022-02-14 | 9.46 | $52.03 | 1.0M |
| 2022-02-11 | 9.92 | $51.92 | 1.3M |
| 2022-02-10 | 10.41 | $52.37 | 1.2M |
| 2022-02-09 | 10.54 | $53.58 | 684600 |
| 2022-02-08 | 11.03 | $51.99 | 879700 |
| 2022-02-07 | 11.04 | $52.36 | 817800 |
| 2022-02-04 | 11.21 | $52.78 | 956500 |
| 2022-02-03 | 11.43 | $53.39 | 787800 |
| 2022-02-02 | 11.87 | $53.60 | 572800 |
| 2022-02-01 | 12.34 | $52.54 | 596600 |
| 2022-01-31 | 12.40 | $52.82 | 795400 |
| 2022-01-28 | 12.38 | $52.31 | 1.6M |
| 2022-01-27 | 12.01 | $51.17 | 540600 |
| 2022-01-26 | 11.70 | $51.58 | 852100 |
| 2022-01-25 | 11.46 | $51.54 | 516600 |
| 2022-01-24 | 10.72 | $51.70 | 591700 |
| 2022-01-21 | 9.93 | $51.78 | 399900 |
| 2022-01-20 | 9.80 | $52.09 | 617100 |
| 2022-01-19 | 9.85 | $53.60 | 799200 |
| 2022-01-18 | 10.05 | $54.18 | 614800 |
| 2022-01-14 | 10.47 | $54.50 | 653900 |
| 2022-01-13 | 10.59 | $55.22 | 580100 |
| 2022-01-12 | 10.60 | $54.58 | 865700 |
| 2022-01-11 | 11.01 | $53.99 | 551400 |
| 2022-01-10 | 11.35 | $53.67 | 1.0M |
| 2022-01-07 | 11.73 | $53.28 | 844300 |
| 2022-01-06 | 12.00 | $53.41 | 1.0M |
| 2022-01-05 | 12.26 | $53.32 | 457000 |
| 2022-01-04 | 12.73 | $55.13 | 337100 |
| 2022-01-03 | 12.78 | $54.61 | 486200 |
| 2021-12-31 | 13.21 | $54.67 | 591600 |
| 2021-12-30 | 13.12 | $54.26 | 1.1M |
| 2021-12-29 | 13.03 | $54.84 | 532100 |
| 2021-12-28 | 13.05 | $53.99 | 399300 |
| 2021-12-27 | 13.45 | $53.84 | 374700 |
| 2021-12-23 | 14.07 | $53.24 | 462000 |
| 2021-12-22 | 14.73 | $53.75 | 494300 |
| 2021-12-21 | 15.28 | $52.78 | 703300 |
| 2021-12-20 | 15.95 | $51.93 | 942200 |
| 2021-12-17 | 16.40 | $52.62 | 2.9M |
| 2021-12-16 | 17.15 | $52.98 | 669400 |
| 2021-12-15 | 18.02 | $54.22 | 474200 |
| 2021-12-14 | 18.59 | $52.85 | 806300 |
| 2021-12-13 | 19.20 | $54.28 | 753700 |
| 2021-12-10 | 19.92 | $52.28 | 549800 |
| 2021-12-09 | 20.17 | $51.82 | 560300 |
| 2021-12-08 | 20.46 | $52.97 | 581800 |
| 2021-12-07 | 21.22 | $52.90 | 494500 |
| 2021-12-06 | 21.94 | $52.53 | 470400 |
| 2021-12-03 | 22.65 | $51.88 | 732000 |
| 2021-12-02 | 23.03 | $51.66 | 618600 |
| 2021-12-01 | 22.97 | $48.99 | 757100 |
| 2021-11-30 | 22.58 | $50.76 | 750800 |
| 2021-11-29 | 22.86 | $51.87 | 425600 |
| 2021-11-26 | 23.51 | $51.23 | 295100 |
| 2021-11-24 | 24.20 | $53.15 | 423100 |
| 2021-11-23 | 25.15 | $52.57 | 611700 |
| 2021-11-22 | 26.42 | $51.86 | 760100 |
| 2021-11-19 | 27.71 | $52.34 | 508900 |
| 2021-11-18 | 29.16 | $53.52 | 612800 |
| 2021-11-17 | 29.78 | $53.69 | 626900 |
| 2021-11-16 | 30.61 | $53.50 | 472200 |
| 2021-11-15 | 30.16 | $54.30 | 378800 |
| 2021-11-12 | 29.41 | $53.78 | 597700 |
| 2021-11-11 | 28.86 | $53.01 | 481100 |
| 2021-11-10 | 28.75 | $52.88 | 353100 |
| 2021-11-09 | 28.62 | $53.34 | 135900 |
| 2021-11-08 | 27.99 | $53.13 | 365500 |
| 2021-11-05 | 27.33 | $53.73 | 464100 |
| 2021-11-04 | 26.46 | $52.45 | 547000 |
| 2021-11-03 | 25.54 | $53.12 | 278800 |
| 2021-11-02 | 24.80 | $52.76 | 324200 |
| 2021-11-01 | 24.05 | $53.23 | 823600 |
| 2021-10-29 | 23.26 | $53.61 | 1.6M |
| 2021-10-28 | 22.42 | $52.39 | 532300 |
| 2021-10-27 | 22.05 | $51.67 | 428700 |
| 2021-10-26 | 22.04 | $51.63 | 302600 |
| 2021-10-25 | 22.09 | $51.50 | 391700 |
| 2021-10-22 | 22.28 | $51.47 | 425700 |
| 2021-10-21 | 22.53 | $50.78 | 468600 |
| 2021-10-20 | 23.17 | $51.00 | 315700 |
| 2021-10-19 | 23.85 | $50.39 | 236900 |
| 2021-10-18 | 24.53 | $51.13 | 330500 |
| 2021-10-15 | 24.94 | $51.07 | 396100 |
| 2021-10-14 | 25.34 | $51.52 | 387300 |
| 2021-10-13 | 25.96 | $50.66 | 366400 |
| 2021-10-12 | 26.88 | $50.77 | 228400 |
| 2021-10-11 | 27.94 | $49.96 | 343300 |
| 2021-10-08 | 29.31 | $50.31 | 312400 |
| 2021-10-07 | 30.40 | $50.62 | 326300 |
| 2021-10-06 | 31.59 | $50.14 | 310100 |
| 2021-10-05 | 33.10 | $49.61 | 482300 |
| 2021-10-04 | 34.32 | $49.84 | 406100 |
| 2021-10-01 | 35.53 | $49.69 | 382400 |
| 2021-09-30 | 36.81 | $48.81 | 885800 |
| 2021-09-29 | 38.30 | $49.43 | 512700 |
| 2021-09-28 | 39.64 | $48.73 | 432800 |
| 2021-09-27 | 41.23 | $49.07 | 459100 |
| 2021-09-24 | 42.52 | $49.87 | 480400 |
| 2021-09-23 | 43.37 | $50.06 | 482600 |
| 2021-09-22 | 44.29 | $49.83 | 494900 |
| 2021-09-21 | 45.33 | $49.33 | 440700 |
| 2021-09-20 | 46.42 | $49.67 | 548400 |
| 2021-09-17 | 47.74 | $49.54 | 1.8M |
| 2021-09-16 | 48.76 | $49.85 | 488200 |
| 2021-09-15 | 49.81 | $50.09 | 520500 |
| 2021-09-14 | 50.60 | $50.42 | 584800 |
| 2021-09-13 | 51.42 | $50.96 | 589900 |
| 2021-09-10 | 51.97 | $50.52 | 697700 |
| 2021-09-09 | 52.65 | $50.77 | 395800 |
| 2021-09-08 | 52.93 | $51.91 | 366600 |
| 2021-09-07 | 53.03 | $51.33 | 738200 |
| 2021-09-03 | 53.14 | $52.31 | 803000 |
| 2021-09-02 | 52.93 | $52.11 | 1.2M |
| 2021-09-01 | 52.76 | $51.49 | 678500 |
| 2021-08-31 | 52.63 | $50.82 | 1.4M |
| 2021-08-30 | 52.51 | $51.45 | 1.2M |
| 2021-08-27 | 52.40 | $50.63 | 507900 |
| 2021-08-26 | 52.34 | $50.65 | 634600 |
| 2021-08-25 | 52.32 | $49.81 | 319900 |
| 2021-08-24 | 52.39 | $49.58 | 378000 |
| 2021-08-23 | 52.34 | $50.10 | 406300 |
| 2021-08-20 | 52.18 | $49.99 | 370200 |
| 2021-08-19 | 52.08 | $50.04 | 340200 |
| 2021-08-18 | 52.00 | $50.03 | 643100 |
| 2021-08-17 | 51.82 | $50.25 | 430300 |
| 2021-08-16 | 51.62 | $50.67 | 418000 |
| 2021-08-13 | 51.08 | $50.41 | 219600 |
| 2021-08-12 | 50.58 | $49.95 | 379100 |
| 2021-08-11 | 50.09 | $50.03 | 418100 |
| 2021-08-10 | 49.41 | $50.22 | 829400 |
| 2021-08-09 | 48.65 | $50.78 | 944200 |
| 2021-08-06 | 47.65 | $51.67 | 457500 |
| 2021-08-05 | 46.32 | $52.17 | 388400 |
| 2021-08-04 | 44.95 | $51.80 | 468700 |
| 2021-08-03 | 43.51 | $52.14 | 561300 |
| 2021-08-02 | 41.99 | $52.02 | 366400 |
| 2021-07-30 | 40.23 | $52.64 | 844400 |
| 2021-07-29 | 38.35 | $51.97 | 258800 |
| 2021-07-28 | 36.42 | $51.45 | 391400 |
| 2021-07-27 | 34.41 | $51.62 | 490600 |
| 2021-07-26 | 32.22 | $51.76 | 718200 |
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