Is Black Knight, Inc. (BKI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Black Knight, Inc. (BKI) research center and poll results.
NYSE : BKI
Black Knight, Inc.
$75.775 USD
$0.01 (0.02%)
- Volume
- 6.13M
- Average Volume
- 2.93M
- Market Capitalization
- $11.88B
- P/E Ratio
- 82.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $75.99
- Year Low
- $53.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.27
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
74.84
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
54.41
Average
66.13
Maximum
81.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 74.84 | $75.76 | 21.3M |
| 2023-08-31 | 74.63 | $75.76 | 7.5M |
| 2023-08-30 | 74.37 | $75.78 | 6.4M |
| 2023-08-29 | 74.08 | $75.70 | 4.1M |
| 2023-08-28 | 73.81 | $75.61 | 5.2M |
| 2023-08-25 | 73.55 | $74.76 | 3.0M |
| 2023-08-24 | 73.30 | $74.84 | 3.9M |
| 2023-08-23 | 73.06 | $74.32 | 3.1M |
| 2023-08-22 | 72.86 | $74.43 | 3.4M |
| 2023-08-21 | 72.64 | $74.38 | 2.3M |
| 2023-08-18 | 72.46 | $74.40 | 2.6M |
| 2023-08-17 | 72.26 | $74.40 | 2.6M |
| 2023-08-16 | 72.06 | $74.50 | 2.3M |
| 2023-08-15 | 71.84 | $74.51 | 3.2M |
| 2023-08-14 | 71.64 | $74.80 | 2.5M |
| 2023-08-11 | 71.46 | $74.60 | 1.8M |
| 2023-08-10 | 70.79 | $74.65 | 2.8M |
| 2023-08-09 | 70.12 | $74.65 | 2.1M |
| 2023-08-08 | 69.43 | $74.61 | 6.8M |
| 2023-08-07 | 68.76 | $74.36 | 18.8M |
| 2023-08-04 | 68.07 | $71.50 | 1.8M |
| 2023-08-03 | 67.51 | $70.63 | 5.0M |
| 2023-08-02 | 66.92 | $70.00 | 786842 |
| 2023-08-01 | 66.36 | $70.30 | 1.3M |
| 2023-07-31 | 65.82 | $70.32 | 1.6M |
| 2023-07-28 | 65.29 | $69.85 | 2.1M |
| 2023-07-27 | 64.80 | $70.07 | 1.3M |
| 2023-07-26 | 64.25 | $70.17 | 1.5M |
| 2023-07-25 | 63.64 | $70.15 | 1.5M |
| 2023-07-24 | 63.00 | $70.80 | 2.3M |
| 2023-07-21 | 62.31 | $70.31 | 3.6M |
| 2023-07-20 | 61.66 | $70.51 | 3.2M |
| 2023-07-19 | 61.03 | $70.08 | 3.7M |
| 2023-07-18 | 60.44 | $70.46 | 3.9M |
| 2023-07-17 | 59.79 | $71.15 | 11.5M |
| 2023-07-14 | 59.13 | $61.26 | 537564 |
| 2023-07-13 | 58.92 | $61.22 | 888611 |
| 2023-07-12 | 58.70 | $60.81 | 940850 |
| 2023-07-11 | 58.52 | $61.27 | 1.3M |
| 2023-07-10 | 58.26 | $60.50 | 1.2M |
| 2023-07-07 | 58.04 | $60.26 | 988274 |
| 2023-07-06 | 57.84 | $58.85 | 589210 |
| 2023-07-05 | 57.74 | $58.80 | 473012 |
| 2023-07-03 | 57.64 | $59.64 | 386019 |
| 2023-06-30 | 57.52 | $59.73 | 850886 |
| 2023-06-29 | 57.36 | $59.95 | 808316 |
| 2023-06-28 | 57.26 | $59.12 | 554512 |
| 2023-06-27 | 57.12 | $57.95 | 1.0M |
| 2023-06-26 | 57.03 | $57.30 | 453683 |
| 2023-06-23 | 56.92 | $57.00 | 1.1M |
| 2023-06-22 | 56.82 | $57.36 | 638781 |
| 2023-06-21 | 56.68 | $57.86 | 1.5M |
| 2023-06-20 | 56.57 | $58.34 | 1.7M |
| 2023-06-16 | 56.44 | $57.38 | 1.7M |
| 2023-06-15 | 56.35 | $58.07 | 1.3M |
| 2023-06-14 | 56.21 | $57.00 | 1.1M |
| 2023-06-13 | 56.08 | $56.83 | 705420 |
| 2023-06-12 | 55.92 | $57.19 | 388828 |
| 2023-06-09 | 55.75 | $56.12 | 617259 |
| 2023-06-08 | 55.67 | $56.04 | 520546 |
| 2023-06-07 | 55.60 | $56.24 | 775564 |
| 2023-06-06 | 55.49 | $56.92 | 551785 |
| 2023-06-05 | 55.33 | $56.74 | 510710 |
| 2023-06-02 | 55.19 | $57.31 | 298267 |
| 2023-06-01 | 55.01 | $56.55 | 523981 |
| 2023-05-31 | 54.85 | $57.78 | 5.5M |
| 2023-05-30 | 54.66 | $56.44 | 600394 |
| 2023-05-26 | 54.55 | $56.09 | 563016 |
| 2023-05-25 | 54.48 | $55.11 | 423932 |
| 2023-05-24 | 54.44 | $55.07 | 714185 |
| 2023-05-23 | 54.41 | $54.52 | 796303 |
| 2023-05-22 | 54.43 | $55.69 | 750140 |
| 2023-05-19 | 54.42 | $55.62 | 623521 |
| 2023-05-18 | 54.42 | $55.76 | 508249 |
| 2023-05-17 | 54.43 | $55.19 | 583374 |
| 2023-05-16 | 54.49 | $54.45 | 824252 |
| 2023-05-15 | 54.60 | $53.66 | 1.5M |
| 2023-05-12 | 54.75 | $53.69 | 894020 |
| 2023-05-11 | 54.88 | $54.51 | 559369 |
| 2023-05-10 | 54.97 | $54.72 | 639717 |
| 2023-05-09 | 55.00 | $53.93 | 1.1M |
| 2023-05-08 | 55.14 | $53.68 | 793589 |
| 2023-05-05 | 55.35 | $54.06 | 1.1M |
| 2023-05-04 | 55.56 | $53.70 | 1.9M |
| 2023-05-03 | 55.74 | $53.40 | 944960 |
| 2023-05-02 | 55.93 | $54.00 | 1.3M |
| 2023-05-01 | 56.11 | $54.14 | 1.1M |
| 2023-04-28 | 56.28 | $54.64 | 1.3M |
| 2023-04-27 | 56.38 | $54.40 | 947571 |
| 2023-04-26 | 56.47 | $54.51 | 552453 |
| 2023-04-25 | 56.52 | $54.75 | 1.1M |
| 2023-04-24 | 56.55 | $55.54 | 1.0M |
| 2023-04-21 | 56.50 | $55.75 | 1.6M |
| 2023-04-20 | 56.46 | $55.84 | 1.3M |
| 2023-04-19 | 56.43 | $56.50 | 1.5M |
| 2023-04-18 | 56.39 | $56.63 | 1.3M |
| 2023-04-17 | 56.32 | $56.58 | 988089 |
| 2023-04-14 | 56.25 | $56.26 | 592310 |
| 2023-04-13 | 56.22 | $56.28 | 1.1M |
| 2023-04-12 | 56.19 | $55.38 | 1.9M |
| 2023-04-11 | 56.23 | $56.79 | 1.6M |
| 2023-04-10 | 56.18 | $57.76 | 1.3M |
| 2023-04-06 | 56.12 | $58.27 | 1.3M |
| 2023-04-05 | 56.17 | $57.29 | 493951 |
| 2023-04-04 | 56.36 | $57.31 | 897160 |
| 2023-04-03 | 56.53 | $57.60 | 1.7M |
| 2023-03-31 | 56.57 | $57.56 | 1.5M |
| 2023-03-30 | 56.63 | $56.51 | 1.2M |
| 2023-03-29 | 56.70 | $56.38 | 642499 |
| 2023-03-28 | 56.80 | $55.51 | 1.4M |
| 2023-03-27 | 57.00 | $55.25 | 814934 |
| 2023-03-24 | 57.28 | $54.58 | 1.2M |
| 2023-03-23 | 57.71 | $54.90 | 1.4M |
| 2023-03-22 | 58.13 | $55.27 | 614928 |
| 2023-03-21 | 58.56 | $55.61 | 983432 |
| 2023-03-20 | 58.96 | $55.30 | 662906 |
| 2023-03-17 | 59.39 | $55.26 | 2.1M |
| 2023-03-16 | 59.85 | $55.67 | 868155 |
| 2023-03-15 | 60.28 | $55.63 | 1.4M |
| 2023-03-14 | 60.68 | $56.18 | 2.4M |
| 2023-03-13 | 61.07 | $55.71 | 3.6M |
| 2023-03-10 | 61.51 | $56.52 | 3.0M |
| 2023-03-09 | 61.79 | $59.42 | 2.1M |
| 2023-03-08 | 61.86 | $61.01 | 1.4M |
| 2023-03-07 | 61.83 | $60.69 | 3.7M |
| 2023-03-06 | 61.82 | $58.45 | 1.1M |
| 2023-03-03 | 61.95 | $58.84 | 1.4M |
| 2023-03-02 | 62.09 | $57.75 | 935791 |
| 2023-03-01 | 62.26 | $58.37 | 1.2M |
| 2023-02-28 | 62.37 | $59.60 | 1.8M |
| 2023-02-27 | 62.42 | $60.85 | 2.9M |
| 2023-02-24 | 62.42 | $63.08 | 673722 |
| 2023-02-23 | 62.31 | $63.32 | 623333 |
| 2023-02-22 | 62.17 | $63.86 | 683988 |
| 2023-02-21 | 62.01 | $63.69 | 736905 |
| 2023-02-17 | 61.91 | $63.94 | 769107 |
| 2023-02-16 | 61.74 | $64.47 | 615690 |
| 2023-02-15 | 61.43 | $64.15 | 686922 |
| 2023-02-14 | 61.15 | $63.60 | 856578 |
| 2023-02-13 | 60.96 | $63.98 | 782776 |
| 2023-02-10 | 60.76 | $64.63 | 3.6M |
| 2023-02-09 | 60.61 | $62.00 | 3.0M |
| 2023-02-08 | 60.61 | $60.88 | 753967 |
| 2023-02-07 | 60.66 | $60.47 | 631213 |
| 2023-02-06 | 60.69 | $60.37 | 800816 |
| 2023-02-03 | 60.76 | $61.10 | 929002 |
| 2023-02-02 | 60.80 | $61.60 | 1.3M |
| 2023-02-01 | 60.81 | $61.14 | 1.7M |
| 2023-01-31 | 60.85 | $60.59 | 876035 |
| 2023-01-30 | 60.91 | $60.67 | 639432 |
| 2023-01-27 | 60.93 | $60.89 | 998528 |
| 2023-01-26 | 60.89 | $60.89 | 1.2M |
| 2023-01-25 | 60.82 | $60.52 | 808789 |
| 2023-01-24 | 60.76 | $60.53 | 1.3M |
| 2023-01-23 | 60.67 | $61.71 | 1.1M |
| 2023-01-20 | 60.56 | $60.61 | 1.8M |
| 2023-01-19 | 60.44 | $58.28 | 969422 |
| 2023-01-18 | 60.44 | $58.51 | 853165 |
| 2023-01-17 | 60.45 | $59.85 | 990404 |
| 2023-01-13 | 60.44 | $60.00 | 938992 |
| 2023-01-12 | 60.47 | $61.50 | 712629 |
| 2023-01-11 | 60.44 | $62.02 | 1.2M |
| 2023-01-10 | 60.34 | $61.92 | 630708 |
| 2023-01-09 | 60.24 | $61.14 | 819444 |
| 2023-01-06 | 60.20 | $61.72 | 387055 |
| 2023-01-05 | 60.06 | $61.87 | 551688 |
| 2023-01-04 | 59.93 | $61.83 | 642187 |
| 2023-01-03 | 59.84 | $62.00 | 571568 |
| 2022-12-30 | 59.81 | $61.75 | 499404 |
| 2022-12-29 | 59.82 | $61.09 | 540685 |
| 2022-12-28 | 59.87 | $59.96 | 636141 |
| 2022-12-27 | 59.91 | $59.50 | 687614 |
| 2022-12-23 | 59.99 | $59.35 | 514107 |
| 2022-12-22 | 60.16 | $58.75 | 425460 |
| 2022-12-21 | 60.42 | $59.50 | 427700 |
| 2022-12-20 | 60.60 | $58.30 | 705074 |
| 2022-12-19 | 60.74 | $58.30 | 841179 |
| 2022-12-16 | 60.86 | $58.63 | 1.0M |
| 2022-12-15 | 60.92 | $59.67 | 655665 |
| 2022-12-14 | 60.92 | $60.52 | 546419 |
| 2022-12-13 | 60.87 | $60.93 | 519189 |
| 2022-12-12 | 60.78 | $60.09 | 488875 |
| 2022-12-09 | 60.71 | $59.89 | 551799 |
| 2022-12-08 | 60.65 | $60.26 | 555535 |
| 2022-12-07 | 60.44 | $59.08 | 616318 |
| 2022-12-06 | 60.29 | $59.29 | 592758 |
| 2022-12-05 | 60.08 | $59.97 | 744976 |
| 2022-12-02 | 59.83 | $61.39 | 633518 |
| 2022-12-01 | 59.59 | $61.95 | 678462 |
| 2022-11-30 | 59.53 | $61.99 | 1.7M |
| 2022-11-29 | 59.48 | $60.75 | 853520 |
| 2022-11-28 | 59.47 | $61.16 | 469924 |
| 2022-11-25 | 59.42 | $62.69 | 407970 |
| 2022-11-23 | 59.35 | $63.99 | 933222 |
| 2022-11-22 | 59.33 | $63.10 | 773169 |
| 2022-11-21 | 59.38 | $61.10 | 1.0M |
| 2022-11-18 | 59.43 | $60.80 | 1.4M |
| 2022-11-17 | 59.40 | $59.75 | 1.1M |
| 2022-11-16 | 59.40 | $59.64 | 798131 |
| 2022-11-15 | 59.45 | $59.66 | 1.1M |
| 2022-11-14 | 59.53 | $59.06 | 1.0M |
| 2022-11-11 | 59.62 | $58.58 | 980175 |
| 2022-11-10 | 59.78 | $58.72 | 885935 |
| 2022-11-09 | 59.95 | $56.09 | 772843 |
| 2022-11-08 | 60.27 | $56.11 | 857879 |
| 2022-11-07 | 60.62 | $55.11 | 846405 |
| 2022-11-04 | 61.10 | $55.05 | 901313 |
| 2022-11-03 | 61.65 | $56.40 | 2.7M |
| 2022-11-02 | 62.15 | $60.77 | 501458 |
| 2022-11-01 | 62.42 | $61.10 | 1.1M |
| 2022-10-31 | 62.69 | $60.47 | 906016 |
| 2022-10-28 | 62.94 | $60.27 | 888064 |
| 2022-10-27 | 63.16 | $61.27 | 1.5M |
| 2022-10-26 | 63.38 | $63.55 | 1.4M |
| 2022-10-25 | 63.51 | $64.05 | 734549 |
| 2022-10-24 | 63.58 | $62.09 | 463626 |
| 2022-10-21 | 63.75 | $60.27 | 658266 |
| 2022-10-20 | 64.05 | $59.69 | 594417 |
| 2022-10-19 | 64.42 | $60.68 | 335036 |
| 2022-10-18 | 64.72 | $61.24 | 603019 |
| 2022-10-17 | 65.03 | $60.95 | 918871 |
| 2022-10-14 | 65.33 | $61.62 | 1.5M |
| 2022-10-13 | 65.62 | $62.13 | 1.4M |
| 2022-10-12 | 65.89 | $62.57 | 404119 |
| 2022-10-11 | 66.17 | $63.04 | 863446 |
| 2022-10-10 | 66.43 | $64.88 | 497807 |
| 2022-10-07 | 66.61 | $66.02 | 634956 |
| 2022-10-06 | 66.70 | $66.30 | 781854 |
| 2022-10-05 | 66.68 | $66.11 | 844428 |
| 2022-10-04 | 66.68 | $66.65 | 1.1M |
| 2022-10-03 | 66.61 | $65.38 | 1.1M |
| 2022-09-30 | 66.66 | $64.73 | 870842 |
| 2022-09-29 | 66.79 | $65.65 | 1.6M |
| 2022-09-28 | 66.82 | $66.12 | 1.1M |
| 2022-09-27 | 66.84 | $65.49 | 735845 |
| 2022-09-26 | 66.89 | $65.52 | 1.1M |
| 2022-09-23 | 66.97 | $66.22 | 701689 |
| 2022-09-22 | 67.05 | $67.00 | 859982 |
| 2022-09-21 | 67.05 | $66.82 | 1.5M |
| 2022-09-20 | 67.06 | $67.32 | 822676 |
| 2022-09-19 | 67.04 | $67.06 | 918496 |
| 2022-09-16 | 67.05 | $67.29 | 1.3M |
| 2022-09-15 | 67.10 | $67.58 | 538160 |
| 2022-09-14 | 67.13 | $68.30 | 1.4M |
| 2022-09-13 | 67.10 | $68.20 | 451984 |
| 2022-09-12 | 67.08 | $68.45 | 824129 |
| 2022-09-09 | 67.01 | $67.74 | 472098 |
| 2022-09-08 | 66.92 | $66.00 | 413070 |
| 2022-09-07 | 66.92 | $65.99 | 663487 |
| 2022-09-06 | 66.84 | $65.39 | 722548 |
| 2022-09-02 | 66.80 | $66.36 | 633343 |
| 2022-09-01 | 66.70 | $67.31 | 551337 |
| 2022-08-31 | 66.62 | $66.16 | 1.4M |
| 2022-08-30 | 66.52 | $66.50 | 356522 |
| 2022-08-29 | 66.39 | $66.51 | 612677 |
| 2022-08-26 | 66.29 | $67.23 | 387285 |
| 2022-08-25 | 66.21 | $67.69 | 256256 |
| 2022-08-24 | 66.10 | $67.16 | 197109 |
| 2022-08-23 | 65.98 | $66.90 | 363503 |
| 2022-08-22 | 65.84 | $66.89 | 498902 |
| 2022-08-19 | 65.74 | $67.26 | 456671 |
| 2022-08-18 | 65.63 | $68.35 | 514416 |
| 2022-08-17 | 65.50 | $68.26 | 368299 |
| 2022-08-16 | 65.34 | $67.70 | 481252 |
| 2022-08-15 | 65.11 | $67.71 | 716653 |
| 2022-08-12 | 64.85 | $67.14 | 448994 |
| 2022-08-11 | 64.62 | $65.86 | 969355 |
| 2022-08-10 | 64.45 | $66.02 | 740961 |
| 2022-08-09 | 64.29 | $64.30 | 679209 |
| 2022-08-08 | 64.23 | $64.61 | 924278 |
| 2022-08-05 | 64.22 | $64.51 | 591637 |
| 2022-08-04 | 64.25 | $65.70 | 671644 |
| 2022-08-03 | 64.26 | $64.17 | 543132 |
| 2022-08-02 | 64.34 | $63.79 | 331983 |
| 2022-08-01 | 64.41 | $64.49 | 506694 |
| 2022-07-29 | 64.49 | $65.68 | 515037 |
| 2022-07-28 | 64.48 | $65.57 | 301144 |
| 2022-07-27 | 64.47 | $64.69 | 563791 |
| 2022-07-26 | 64.54 | $64.10 | 514098 |
| 2022-07-25 | 64.68 | $64.90 | 503175 |
| 2022-07-22 | 64.75 | $65.03 | 290606 |
| 2022-07-21 | 64.76 | $65.69 | 493984 |
| 2022-07-20 | 64.68 | $65.04 | 699304 |
| 2022-07-19 | 64.57 | $63.21 | 671068 |
| 2022-07-18 | 64.65 | $62.45 | 810976 |
| 2022-07-15 | 64.68 | $62.60 | 1.1M |
| 2022-07-14 | 64.78 | $62.36 | 549082 |
| 2022-07-13 | 64.88 | $62.94 | 512617 |
| 2022-07-12 | 64.95 | $63.09 | 620657 |
| 2022-07-11 | 65.12 | $64.36 | 338505 |
| 2022-07-08 | 65.27 | $65.19 | 282203 |
| 2022-07-07 | 65.39 | $65.81 | 658741 |
| 2022-07-06 | 65.56 | $65.84 | 904838 |
| 2022-07-05 | 65.72 | $65.12 | 706799 |
| 2022-07-01 | 65.94 | $66.18 | 716189 |
| 2022-06-30 | 66.08 | $65.39 | 1.3M |
| 2022-06-29 | 66.18 | $65.46 | 609727 |
| 2022-06-28 | 66.30 | $66.00 | 677120 |
| 2022-06-27 | 66.44 | $66.97 | 607229 |
| 2022-06-24 | 66.53 | $66.21 | 1.2M |
| 2022-06-23 | 66.69 | $65.36 | 1.0M |
| 2022-06-22 | 66.92 | $64.06 | 1.2M |
| 2022-06-21 | 67.27 | $62.89 | 1.8M |
| 2022-06-17 | 67.72 | $64.69 | 1.1M |
| 2022-06-16 | 68.08 | $63.06 | 855267 |
| 2022-06-15 | 68.46 | $64.54 | 579383 |
| 2022-06-14 | 68.82 | $64.42 | 745980 |
| 2022-06-13 | 69.10 | $64.37 | 1.5M |
| 2022-06-10 | 69.35 | $66.51 | 625045 |
| 2022-06-09 | 69.49 | $67.25 | 553711 |
| 2022-06-08 | 69.60 | $67.60 | 805494 |
| 2022-06-07 | 69.69 | $69.29 | 1.0M |
| 2022-06-06 | 69.73 | $69.04 | 552257 |
| 2022-06-03 | 69.83 | $69.56 | 1.2M |
| 2022-06-02 | 69.94 | $68.85 | 954180 |
| 2022-06-01 | 70.14 | $67.51 | 1.1M |
| 2022-05-31 | 69.94 | $67.91 | 4.4M |
| 2022-05-27 | 69.74 | $68.68 | 1.1M |
| 2022-05-26 | 69.60 | $68.81 | 873576 |
| 2022-05-25 | 69.47 | $69.35 | 1.9M |
| 2022-05-24 | 69.23 | $69.95 | 1.4M |
| 2022-05-23 | 69.00 | $71.11 | 871876 |
| 2022-05-20 | 68.81 | $71.96 | 1.6M |
| 2022-05-19 | 68.50 | $71.81 | 1.6M |
| 2022-05-18 | 68.28 | $70.60 | 1.5M |
| 2022-05-17 | 68.20 | $71.89 | 3.0M |
| 2022-05-16 | 68.01 | $69.91 | 1.4M |
| 2022-05-13 | 67.84 | $69.34 | 1.4M |
| 2022-05-12 | 67.76 | $69.41 | 2.8M |
| 2022-05-11 | 67.65 | $69.34 | 3.7M |
| 2022-05-10 | 67.50 | $69.54 | 1.9M |
| 2022-05-09 | 67.37 | $70.08 | 2.9M |
| 2022-05-06 | 67.27 | $70.91 | 5.2M |
| 2022-05-05 | 67.13 | $71.81 | 6.2M |
| 2022-05-04 | 66.90 | $72.84 | 10.3M |
| 2022-05-03 | 66.57 | $63.63 | 1.1M |
| 2022-05-02 | 66.35 | $63.83 | 1.3M |
| 2022-04-29 | 66.05 | $65.79 | 1.7M |
| 2022-04-28 | 65.66 | $66.23 | 832262 |
| 2022-04-27 | 65.26 | $64.71 | 993277 |
| 2022-04-26 | 65.00 | $65.18 | 1.5M |
| 2022-04-25 | 64.64 | $67.46 | 1.1M |
| 2022-04-22 | 64.22 | $65.78 | 916345 |
| 2022-04-21 | 63.86 | $67.26 | 953636 |
| 2022-04-20 | 63.46 | $69.06 | 1.2M |
| 2022-04-19 | 63.06 | $68.09 | 869858 |
| 2022-04-18 | 62.67 | $66.48 | 1.0M |
| 2022-04-14 | 62.38 | $67.71 | 1.1M |
| 2022-04-13 | 61.95 | $67.24 | 1.2M |
| 2022-04-12 | 61.55 | $66.27 | 1.3M |
| 2022-04-11 | 61.06 | $67.10 | 1.1M |
| 2022-04-08 | 60.56 | $68.02 | 1.6M |
| 2022-04-07 | 59.99 | $68.20 | 2.2M |
| 2022-04-06 | 59.44 | $67.14 | 3.4M |
| 2022-04-05 | 59.00 | $66.27 | 7.0M |
| 2022-04-04 | 58.56 | $59.27 | 1.5M |
| 2022-04-01 | 58.52 | $57.78 | 838603 |
| 2022-03-31 | 58.66 | $57.99 | 958491 |
| 2022-03-30 | 58.76 | $58.27 | 1.6M |
| 2022-03-29 | 58.82 | $59.38 | 1.0M |
| 2022-03-28 | 58.73 | $57.95 | 980463 |
| 2022-03-25 | 58.64 | $59.08 | 906410 |
| 2022-03-24 | 58.51 | $58.59 | 1.1M |
| 2022-03-23 | 58.35 | $59.35 | 1.4M |
| 2022-03-22 | 58.04 | $61.10 | 796182 |
| 2022-03-21 | 57.70 | $60.22 | 974060 |
| 2022-03-18 | 57.48 | $60.58 | 2.7M |
| 2022-03-17 | 57.34 | $59.14 | 1.2M |
| 2022-03-16 | 57.41 | $59.26 | 1.7M |
| 2022-03-15 | 57.61 | $56.59 | 2.2M |
| 2022-03-14 | 58.06 | $57.08 | 1.5M |
| 2022-03-11 | 58.54 | $56.60 | 1.5M |
| 2022-03-10 | 59.16 | $57.18 | 1.7M |
| 2022-03-09 | 59.86 | $58.37 | 1.4M |
| 2022-03-08 | 60.38 | $57.39 | 1.7M |
| 2022-03-07 | 61.10 | $58.44 | 1.7M |
| 2022-03-04 | 61.79 | $60.72 | 1.8M |
| 2022-03-03 | 62.35 | $59.95 | 1.7M |
| 2022-03-02 | 63.03 | $59.37 | 1.9M |
| 2022-03-01 | 63.77 | $57.65 | 1.5M |
| 2022-02-28 | 64.62 | $56.19 | 1.9M |
| 2022-02-25 | 65.44 | $56.45 | 1.6M |
| 2022-02-24 | 66.12 | $55.38 | 2.1M |
| 2022-02-23 | 66.92 | $53.12 | 2.7M |
| 2022-02-22 | 67.80 | $54.25 | 1.7M |
| 2022-02-18 | 68.79 | $55.86 | 2.2M |
| 2022-02-17 | 69.66 | $57.81 | 2.1M |
| 2022-02-16 | 70.44 | $60.44 | 2.2M |
| 2022-02-15 | 71.11 | $63.44 | 2.2M |
| 2022-02-14 | 71.67 | $65.53 | 2.2M |
| 2022-02-11 | 72.13 | $66.60 | 1.3M |
| 2022-02-10 | 72.61 | $69.02 | 802056 |
| 2022-02-09 | 73.14 | $71.21 | 1.2M |
| 2022-02-08 | 73.56 | $68.85 | 978006 |
| 2022-02-07 | 74.06 | $71.68 | 354506 |
| 2022-02-04 | 74.44 | $72.27 | 470746 |
| 2022-02-03 | 74.79 | $71.95 | 345762 |
| 2022-02-02 | 75.18 | $73.47 | 480960 |
| 2022-02-01 | 75.58 | $74.21 | 662470 |
| 2022-01-31 | 75.94 | $74.60 | 716431 |
| 2022-01-28 | 76.36 | $72.70 | 672666 |
| 2022-01-27 | 76.87 | $70.07 | 643172 |
| 2022-01-26 | 77.49 | $71.24 | 869176 |
| 2022-01-25 | 78.08 | $70.74 | 886307 |
| 2022-01-24 | 78.65 | $74.12 | 754753 |
| 2022-01-21 | 79.02 | $73.30 | 429587 |
| 2022-01-20 | 79.47 | $73.38 | 328280 |
| 2022-01-19 | 79.89 | $73.91 | 678769 |
| 2022-01-18 | 80.30 | $74.57 | 640428 |
| 2022-01-14 | 80.71 | $74.80 | 731249 |
| 2022-01-13 | 81.03 | $76.20 | 644781 |
| 2022-01-12 | 81.19 | $79.50 | 447182 |
| 2022-01-11 | 81.04 | $79.55 | 417712 |
| 2022-01-10 | 80.92 | $78.99 | 591137 |
| 2022-01-07 | 80.65 | $79.14 | 631083 |
| 2022-01-06 | 80.38 | $79.45 | 643545 |
| 2022-01-05 | 80.19 | $79.73 | 456781 |
| 2022-01-04 | 79.98 | $81.33 | 666277 |
| 2022-01-03 | 79.66 | $81.51 | 705382 |
| 2021-12-31 | 79.26 | $82.89 | 762765 |
| 2021-12-30 | 78.83 | $83.01 | 574217 |
| 2021-12-29 | 78.28 | $82.37 | 367457 |
| 2021-12-28 | 77.74 | $83.14 | 438464 |
| 2021-12-27 | 77.24 | $82.03 | 399420 |
| 2021-12-23 | 76.73 | $81.68 | 604369 |
| 2021-12-22 | 76.30 | $82.19 | 401610 |
| 2021-12-21 | 75.84 | $81.81 | 1.0M |
| 2021-12-20 | 75.42 | $82.17 | 865100 |
| 2021-12-17 | 75.05 | $82.71 | 2.3M |
| 2021-12-16 | 74.51 | $81.20 | 1.7M |
| 2021-12-15 | 74.16 | $79.42 | 1.5M |
| 2021-12-14 | 73.98 | $76.50 | 1.3M |
| 2021-12-13 | 74.00 | $77.05 | 985900 |
| 2021-12-10 | 74.05 | $73.75 | 612591 |
| 2021-12-09 | 74.26 | $73.68 | 845850 |
| 2021-12-08 | 74.53 | $75.71 | 526385 |
| 2021-12-07 | 74.63 | $75.38 | 757737 |
| 2021-12-06 | 74.60 | $74.98 | 1.1M |
| 2021-12-03 | 74.37 | $73.62 | 985298 |
| 2021-12-02 | 74.19 | $74.18 | 984347 |
| 2021-12-01 | 73.92 | $72.07 | 983659 |
| 2021-11-30 | 73.81 | $71.47 | 2.5M |
| 2021-11-29 | 73.78 | $73.14 | 692536 |
| 2021-11-26 | 73.63 | $71.94 | 507635 |
| 2021-11-24 | 73.58 | $72.95 | 392103 |
| 2021-11-23 | 73.49 | $73.06 | 639560 |
| 2021-11-22 | 73.49 | $73.48 | 813743 |
| 2021-11-19 | 73.48 | $74.69 | 862693 |
| 2021-11-18 | 73.40 | $71.88 | 612181 |
| 2021-11-17 | 73.43 | $74.31 | 776410 |
| 2021-11-16 | 73.26 | $75.83 | 1.3M |
| 2021-11-15 | 73.06 | $76.87 | 733207 |
| 2021-11-12 | 72.82 | $77.93 | 821990 |
| 2021-11-11 | 72.47 | $78.08 | 3.0M |
| 2021-11-10 | 72.14 | $79.09 | 1.3M |
| 2021-11-09 | 71.66 | $77.61 | 1.4M |
| 2021-11-08 | 71.24 | $74.83 | 1.5M |
| 2021-11-05 | 70.99 | $70.29 | 508586 |
| 2021-11-04 | 71.03 | $70.03 | 613366 |
| 2021-11-03 | 71.12 | $68.76 | 697758 |
| 2021-11-02 | 71.20 | $69.91 | 583684 |
| 2021-11-01 | 71.25 | $70.91 | 512915 |
| 2021-10-29 | 71.25 | $70.11 | 699415 |
| 2021-10-28 | 71.35 | $70.99 | 647812 |
| 2021-10-27 | 71.40 | $71.18 | 516408 |
| 2021-10-26 | 71.41 | $73.09 | 675608 |
| 2021-10-25 | 71.18 | $73.17 | 640966 |
| 2021-10-22 | 71.02 | $73.22 | 623578 |
| 2021-10-21 | 70.89 | $72.39 | 798913 |
| 2021-10-20 | 70.81 | $70.92 | 634636 |
| 2021-10-19 | 70.81 | $71.90 | 1.3M |
| 2021-10-18 | 70.75 | $71.90 | 471475 |
| 2021-10-15 | 70.75 | $71.08 | 557390 |
| 2021-10-14 | 70.80 | $71.36 | 870267 |
| 2021-10-13 | 70.92 | $69.63 | 484452 |
| 2021-10-12 | 71.16 | $69.15 | 568775 |
| 2021-10-11 | 71.41 | $69.84 | 319713 |
| 2021-10-08 | 71.65 | $71.02 | 497137 |
| 2021-10-07 | 71.81 | $71.80 | 690286 |
| 2021-10-06 | 71.98 | $70.38 | 1.2M |
| 2021-10-05 | 72.28 | $70.86 | 465544 |
| 2021-10-04 | 72.48 | $71.08 | 529825 |
| 2021-10-01 | 72.72 | $72.12 | 956650 |
| 2021-09-30 | 72.92 | $71.99 | 1.2M |
| 2021-09-29 | 73.13 | $71.22 | 1.0M |
| 2021-09-28 | 73.35 | $68.61 | 563518 |
| 2021-09-27 | 73.66 | $70.01 | 544755 |
| 2021-09-24 | 73.92 | $70.58 | 518843 |
| 2021-09-23 | 74.14 | $70.83 | 689191 |
| 2021-09-22 | 74.41 | $70.77 | 723273 |
| 2021-09-21 | 74.68 | $70.81 | 712717 |
| 2021-09-20 | 74.99 | $71.79 | 710671 |
| 2021-09-17 | 75.20 | $72.16 | 2.1M |
| 2021-09-16 | 75.35 | $73.79 | 423009 |
| 2021-09-15 | 75.44 | $74.45 | 650736 |
| 2021-09-14 | 75.53 | $74.00 | 723403 |
| 2021-09-13 | 75.65 | $74.80 | 499824 |
| 2021-09-10 | 75.76 | $74.21 | 434302 |
| 2021-09-09 | 75.89 | $75.22 | 752501 |
| 2021-09-08 | 76.01 | $76.24 | 570902 |
| 2021-09-07 | 76.02 | $74.89 | 462150 |
| 2021-09-03 | 76.16 | $75.89 | 509158 |
| 2021-09-02 | 76.29 | $76.20 | 633750 |
| 2021-09-01 | 76.52 | $76.15 | 678771 |
| 2021-08-31 | 76.85 | $75.67 | 913548 |
| 2021-08-30 | 77.19 | $74.64 | 386143 |
| 2021-08-27 | 77.59 | $75.33 | 595335 |
| 2021-08-26 | 77.96 | $74.88 | 583398 |
| 2021-08-25 | 78.32 | $76.34 | 339098 |
| 2021-08-24 | 78.56 | $76.23 | 431970 |
| 2021-08-23 | 78.81 | $76.96 | 537542 |
| 2021-08-20 | 78.99 | $76.03 | 691012 |
| 2021-08-19 | 79.18 | $75.15 | 476556 |
| 2021-08-18 | 79.39 | $75.48 | 526098 |
| 2021-08-17 | 79.58 | $76.24 | 587518 |
| 2021-08-16 | 79.75 | $76.47 | 426416 |
| 2021-08-13 | 79.84 | $76.90 | 424913 |
| 2021-08-12 | 79.95 | $76.87 | 400757 |
| 2021-08-11 | 80.04 | $77.69 | 634941 |
| 2021-08-10 | 80.08 | $76.39 | 603747 |
| 2021-08-09 | 80.21 | $77.72 | 575028 |
| 2021-08-06 | 80.34 | $78.44 | 777277 |
| 2021-08-05 | 80.46 | $80.91 | 844960 |
| 2021-08-04 | 80.39 | $82.72 | 598391 |
| 2021-08-03 | 80.34 | $82.40 | 538293 |
| 2021-08-02 | 80.27 | $82.63 | 594507 |
| 2021-07-30 | 80.10 | $82.81 | 534303 |
| 2021-07-29 | 79.90 | $82.08 | 442086 |
| 2021-07-28 | 79.69 | $81.10 | 382851 |
| 2021-07-27 | 79.54 | $81.27 | 617299 |
| 2021-07-26 | 79.35 | $80.42 | 512599 |
| 2021-07-23 | 79.25 | $80.00 | 558644 |
| 2021-07-22 | 79.10 | $79.24 | 661168 |
| 2021-07-21 | 78.97 | $79.34 | 506774 |
| 2021-07-20 | 78.83 | $79.51 | 842417 |
| 2021-07-19 | 78.63 | $78.44 | 565008 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
74.13
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
54.58
Average
66.13
Maximum
80.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 74.13 | $75.76 | 21.3M |
| 2023-08-31 | 73.95 | $75.76 | 7.5M |
| 2023-08-30 | 73.76 | $75.78 | 6.4M |
| 2023-08-29 | 73.55 | $75.70 | 4.1M |
| 2023-08-28 | 73.33 | $75.61 | 5.2M |
| 2023-08-25 | 73.09 | $74.76 | 3.0M |
| 2023-08-24 | 72.91 | $74.84 | 3.9M |
| 2023-08-23 | 72.71 | $74.32 | 3.1M |
| 2023-08-22 | 72.54 | $74.43 | 3.4M |
| 2023-08-21 | 72.34 | $74.38 | 2.3M |
| 2023-08-18 | 72.12 | $74.40 | 2.6M |
| 2023-08-17 | 71.88 | $74.40 | 2.6M |
| 2023-08-16 | 71.62 | $74.50 | 2.3M |
| 2023-08-15 | 71.31 | $74.51 | 3.2M |
| 2023-08-14 | 70.98 | $74.80 | 2.5M |
| 2023-08-11 | 70.58 | $74.60 | 1.8M |
| 2023-08-10 | 70.15 | $74.65 | 2.8M |
| 2023-08-09 | 69.68 | $74.65 | 2.1M |
| 2023-08-08 | 69.16 | $74.61 | 6.8M |
| 2023-08-07 | 68.58 | $74.36 | 18.8M |
| 2023-08-04 | 67.97 | $71.50 | 1.8M |
| 2023-08-03 | 67.60 | $70.63 | 5.0M |
| 2023-08-02 | 67.28 | $70.00 | 786842 |
| 2023-08-01 | 67.00 | $70.30 | 1.3M |
| 2023-07-31 | 66.65 | $70.32 | 1.6M |
| 2023-07-28 | 66.26 | $69.85 | 2.1M |
| 2023-07-27 | 65.89 | $70.07 | 1.3M |
| 2023-07-26 | 65.45 | $70.17 | 1.5M |
| 2023-07-25 | 64.95 | $70.15 | 1.5M |
| 2023-07-24 | 64.40 | $70.80 | 2.3M |
| 2023-07-21 | 63.73 | $70.31 | 3.6M |
| 2023-07-20 | 63.04 | $70.51 | 3.2M |
| 2023-07-19 | 62.25 | $70.08 | 3.7M |
| 2023-07-18 | 61.42 | $70.46 | 3.9M |
| 2023-07-17 | 60.47 | $71.15 | 11.5M |
| 2023-07-14 | 59.35 | $61.26 | 537564 |
| 2023-07-13 | 59.15 | $61.22 | 888611 |
| 2023-07-12 | 58.93 | $60.81 | 940850 |
| 2023-07-11 | 58.73 | $61.27 | 1.3M |
| 2023-07-10 | 58.46 | $60.50 | 1.2M |
| 2023-07-07 | 58.25 | $60.26 | 988274 |
| 2023-07-06 | 58.04 | $58.85 | 589210 |
| 2023-07-05 | 57.95 | $58.80 | 473012 |
| 2023-07-03 | 57.86 | $59.64 | 386019 |
| 2023-06-30 | 57.68 | $59.73 | 850886 |
| 2023-06-29 | 57.46 | $59.95 | 808316 |
| 2023-06-28 | 57.20 | $59.12 | 554512 |
| 2023-06-27 | 57.00 | $57.95 | 1.0M |
| 2023-06-26 | 56.90 | $57.30 | 453683 |
| 2023-06-23 | 56.86 | $57.00 | 1.1M |
| 2023-06-22 | 56.84 | $57.36 | 638781 |
| 2023-06-21 | 56.79 | $57.86 | 1.5M |
| 2023-06-20 | 56.67 | $58.34 | 1.7M |
| 2023-06-16 | 56.50 | $57.38 | 1.7M |
| 2023-06-15 | 56.40 | $58.07 | 1.3M |
| 2023-06-14 | 56.23 | $57.00 | 1.1M |
| 2023-06-13 | 56.15 | $56.83 | 705420 |
| 2023-06-12 | 56.07 | $57.19 | 388828 |
| 2023-06-09 | 55.96 | $56.12 | 617259 |
| 2023-06-08 | 55.94 | $56.04 | 520546 |
| 2023-06-07 | 55.93 | $56.24 | 775564 |
| 2023-06-06 | 55.90 | $56.92 | 551785 |
| 2023-06-05 | 55.79 | $56.74 | 510710 |
| 2023-06-02 | 55.69 | $57.31 | 298267 |
| 2023-06-01 | 55.52 | $56.55 | 523981 |
| 2023-05-31 | 55.41 | $57.78 | 5.5M |
| 2023-05-30 | 55.16 | $56.44 | 600394 |
| 2023-05-26 | 55.03 | $56.09 | 563016 |
| 2023-05-25 | 54.91 | $55.11 | 423932 |
| 2023-05-24 | 54.89 | $55.07 | 714185 |
| 2023-05-23 | 54.87 | $54.52 | 796303 |
| 2023-05-22 | 54.91 | $55.69 | 750140 |
| 2023-05-19 | 54.83 | $55.62 | 623521 |
| 2023-05-18 | 54.75 | $55.76 | 508249 |
| 2023-05-17 | 54.64 | $55.19 | 583374 |
| 2023-05-16 | 54.58 | $54.45 | 824252 |
| 2023-05-15 | 54.60 | $53.66 | 1.5M |
| 2023-05-12 | 54.69 | $53.69 | 894020 |
| 2023-05-11 | 54.80 | $54.51 | 559369 |
| 2023-05-10 | 54.83 | $54.72 | 639717 |
| 2023-05-09 | 54.84 | $53.93 | 1.1M |
| 2023-05-08 | 54.94 | $53.68 | 793589 |
| 2023-05-05 | 55.07 | $54.06 | 1.1M |
| 2023-05-04 | 55.18 | $53.70 | 1.9M |
| 2023-05-03 | 55.33 | $53.40 | 944960 |
| 2023-05-02 | 55.53 | $54.00 | 1.3M |
| 2023-05-01 | 55.70 | $54.14 | 1.1M |
| 2023-04-28 | 55.86 | $54.64 | 1.3M |
| 2023-04-27 | 55.99 | $54.40 | 947571 |
| 2023-04-26 | 56.15 | $54.51 | 552453 |
| 2023-04-25 | 56.33 | $54.75 | 1.1M |
| 2023-04-24 | 56.49 | $55.54 | 1.0M |
| 2023-04-21 | 56.59 | $55.75 | 1.6M |
| 2023-04-20 | 56.68 | $55.84 | 1.3M |
| 2023-04-19 | 56.77 | $56.50 | 1.5M |
| 2023-04-18 | 56.80 | $56.63 | 1.3M |
| 2023-04-17 | 56.82 | $56.58 | 988089 |
| 2023-04-14 | 56.84 | $56.26 | 592310 |
| 2023-04-13 | 56.90 | $56.28 | 1.1M |
| 2023-04-12 | 56.97 | $55.38 | 1.9M |
| 2023-04-11 | 57.14 | $56.79 | 1.6M |
| 2023-04-10 | 57.17 | $57.76 | 1.3M |
| 2023-04-06 | 57.11 | $58.27 | 1.3M |
| 2023-04-05 | 56.99 | $57.29 | 493951 |
| 2023-04-04 | 56.96 | $57.31 | 897160 |
| 2023-04-03 | 56.92 | $57.60 | 1.7M |
| 2023-03-31 | 56.85 | $57.56 | 1.5M |
| 2023-03-30 | 56.78 | $56.51 | 1.2M |
| 2023-03-29 | 56.81 | $56.38 | 642499 |
| 2023-03-28 | 56.85 | $55.51 | 1.4M |
| 2023-03-27 | 56.99 | $55.25 | 814934 |
| 2023-03-24 | 57.17 | $54.58 | 1.2M |
| 2023-03-23 | 57.45 | $54.90 | 1.4M |
| 2023-03-22 | 57.72 | $55.27 | 614928 |
| 2023-03-21 | 57.97 | $55.61 | 983432 |
| 2023-03-20 | 58.22 | $55.30 | 662906 |
| 2023-03-17 | 58.53 | $55.26 | 2.1M |
| 2023-03-16 | 58.87 | $55.67 | 868155 |
| 2023-03-15 | 59.21 | $55.63 | 1.4M |
| 2023-03-14 | 59.59 | $56.18 | 2.4M |
| 2023-03-13 | 59.95 | $55.71 | 3.6M |
| 2023-03-10 | 60.39 | $56.52 | 3.0M |
| 2023-03-09 | 60.80 | $59.42 | 2.1M |
| 2023-03-08 | 60.94 | $61.01 | 1.4M |
| 2023-03-07 | 60.94 | $60.69 | 3.7M |
| 2023-03-06 | 60.96 | $58.45 | 1.1M |
| 2023-03-03 | 61.23 | $58.84 | 1.4M |
| 2023-03-02 | 61.48 | $57.75 | 935791 |
| 2023-03-01 | 61.87 | $58.37 | 1.2M |
| 2023-02-28 | 62.24 | $59.60 | 1.8M |
| 2023-02-27 | 62.52 | $60.85 | 2.9M |
| 2023-02-24 | 62.70 | $63.08 | 673722 |
| 2023-02-23 | 62.66 | $63.32 | 623333 |
| 2023-02-22 | 62.59 | $63.86 | 683988 |
| 2023-02-21 | 62.45 | $63.69 | 736905 |
| 2023-02-17 | 62.32 | $63.94 | 769107 |
| 2023-02-16 | 62.15 | $64.47 | 615690 |
| 2023-02-15 | 61.91 | $64.15 | 686922 |
| 2023-02-14 | 61.67 | $63.60 | 856578 |
| 2023-02-13 | 61.47 | $63.98 | 782776 |
| 2023-02-10 | 61.20 | $64.63 | 3.6M |
| 2023-02-09 | 60.84 | $62.00 | 3.0M |
| 2023-02-08 | 60.72 | $60.88 | 753967 |
| 2023-02-07 | 60.70 | $60.47 | 631213 |
| 2023-02-06 | 60.73 | $60.37 | 800816 |
| 2023-02-03 | 60.76 | $61.10 | 929002 |
| 2023-02-02 | 60.73 | $61.60 | 1.3M |
| 2023-02-01 | 60.64 | $61.14 | 1.7M |
| 2023-01-31 | 60.58 | $60.59 | 876035 |
| 2023-01-30 | 60.58 | $60.67 | 639432 |
| 2023-01-27 | 60.57 | $60.89 | 998528 |
| 2023-01-26 | 60.54 | $60.89 | 1.2M |
| 2023-01-25 | 60.50 | $60.52 | 808789 |
| 2023-01-24 | 60.50 | $60.53 | 1.3M |
| 2023-01-23 | 60.50 | $61.71 | 1.1M |
| 2023-01-20 | 60.37 | $60.61 | 1.8M |
| 2023-01-19 | 60.35 | $58.28 | 969422 |
| 2023-01-18 | 60.56 | $58.51 | 853165 |
| 2023-01-17 | 60.78 | $59.85 | 990404 |
| 2023-01-13 | 60.88 | $60.00 | 938992 |
| 2023-01-12 | 60.97 | $61.50 | 712629 |
| 2023-01-11 | 60.91 | $62.02 | 1.2M |
| 2023-01-10 | 60.80 | $61.92 | 630708 |
| 2023-01-09 | 60.68 | $61.14 | 819444 |
| 2023-01-06 | 60.63 | $61.72 | 387055 |
| 2023-01-05 | 60.51 | $61.87 | 551688 |
| 2023-01-04 | 60.37 | $61.83 | 642187 |
| 2023-01-03 | 60.22 | $62.00 | 571568 |
| 2022-12-30 | 60.03 | $61.75 | 499404 |
| 2022-12-29 | 59.85 | $61.09 | 540685 |
| 2022-12-28 | 59.72 | $59.96 | 636141 |
| 2022-12-27 | 59.69 | $59.50 | 687614 |
| 2022-12-23 | 59.71 | $59.35 | 514107 |
| 2022-12-22 | 59.75 | $58.75 | 425460 |
| 2022-12-21 | 59.86 | $59.50 | 427700 |
| 2022-12-20 | 59.90 | $58.30 | 705074 |
| 2022-12-19 | 60.06 | $58.30 | 841179 |
| 2022-12-16 | 60.25 | $58.63 | 1.0M |
| 2022-12-15 | 60.42 | $59.67 | 655665 |
| 2022-12-14 | 60.50 | $60.52 | 546419 |
| 2022-12-13 | 60.50 | $60.93 | 519189 |
| 2022-12-12 | 60.45 | $60.09 | 488875 |
| 2022-12-09 | 60.49 | $59.89 | 551799 |
| 2022-12-08 | 60.55 | $60.26 | 555535 |
| 2022-12-07 | 60.58 | $59.08 | 616318 |
| 2022-12-06 | 60.74 | $59.29 | 592758 |
| 2022-12-05 | 60.90 | $59.97 | 744976 |
| 2022-12-02 | 60.99 | $61.39 | 633518 |
| 2022-12-01 | 60.95 | $61.95 | 678462 |
| 2022-11-30 | 60.85 | $61.99 | 1.7M |
| 2022-11-29 | 60.73 | $60.75 | 853520 |
| 2022-11-28 | 60.72 | $61.16 | 469924 |
| 2022-11-25 | 60.68 | $62.69 | 407970 |
| 2022-11-23 | 60.47 | $63.99 | 933222 |
| 2022-11-22 | 60.09 | $63.10 | 773169 |
| 2022-11-21 | 59.78 | $61.10 | 1.0M |
| 2022-11-18 | 59.64 | $60.80 | 1.4M |
| 2022-11-17 | 59.52 | $59.75 | 1.1M |
| 2022-11-16 | 59.49 | $59.64 | 798131 |
| 2022-11-15 | 59.48 | $59.66 | 1.1M |
| 2022-11-14 | 59.46 | $59.06 | 1.0M |
| 2022-11-11 | 59.50 | $58.58 | 980175 |
| 2022-11-10 | 59.60 | $58.72 | 885935 |
| 2022-11-09 | 59.69 | $56.09 | 772843 |
| 2022-11-08 | 60.07 | $56.11 | 857879 |
| 2022-11-07 | 60.48 | $55.11 | 846405 |
| 2022-11-04 | 61.05 | $55.05 | 901313 |
| 2022-11-03 | 61.68 | $56.40 | 2.7M |
| 2022-11-02 | 62.24 | $60.77 | 501458 |
| 2022-11-01 | 62.39 | $61.10 | 1.1M |
| 2022-10-31 | 62.53 | $60.47 | 906016 |
| 2022-10-28 | 62.74 | $60.27 | 888064 |
| 2022-10-27 | 63.00 | $61.27 | 1.5M |
| 2022-10-26 | 63.18 | $63.55 | 1.4M |
| 2022-10-25 | 63.15 | $64.05 | 734549 |
| 2022-10-24 | 63.05 | $62.09 | 463626 |
| 2022-10-21 | 63.15 | $60.27 | 658266 |
| 2022-10-20 | 63.45 | $59.69 | 594417 |
| 2022-10-19 | 63.85 | $60.68 | 335036 |
| 2022-10-18 | 64.19 | $61.24 | 603019 |
| 2022-10-17 | 64.50 | $60.95 | 918871 |
| 2022-10-14 | 64.87 | $61.62 | 1.5M |
| 2022-10-13 | 65.21 | $62.13 | 1.4M |
| 2022-10-12 | 65.53 | $62.57 | 404119 |
| 2022-10-11 | 65.85 | $63.04 | 863446 |
| 2022-10-10 | 66.14 | $64.88 | 497807 |
| 2022-10-07 | 66.27 | $66.02 | 634956 |
| 2022-10-06 | 66.30 | $66.30 | 781854 |
| 2022-10-05 | 66.30 | $66.11 | 844428 |
| 2022-10-04 | 66.32 | $66.65 | 1.1M |
| 2022-10-03 | 66.29 | $65.38 | 1.1M |
| 2022-09-30 | 66.38 | $64.73 | 870842 |
| 2022-09-29 | 66.56 | $65.65 | 1.6M |
| 2022-09-28 | 66.65 | $66.12 | 1.1M |
| 2022-09-27 | 66.71 | $65.49 | 735845 |
| 2022-09-26 | 66.84 | $65.52 | 1.1M |
| 2022-09-23 | 66.97 | $66.22 | 701689 |
| 2022-09-22 | 67.05 | $67.00 | 859982 |
| 2022-09-21 | 67.06 | $66.82 | 1.5M |
| 2022-09-20 | 67.09 | $67.32 | 822676 |
| 2022-09-19 | 67.06 | $67.06 | 918496 |
| 2022-09-16 | 67.06 | $67.29 | 1.3M |
| 2022-09-15 | 67.04 | $67.58 | 538160 |
| 2022-09-14 | 66.98 | $68.30 | 1.4M |
| 2022-09-13 | 66.84 | $68.20 | 451984 |
| 2022-09-12 | 66.70 | $68.45 | 824129 |
| 2022-09-09 | 66.51 | $67.74 | 472098 |
| 2022-09-08 | 66.38 | $66.00 | 413070 |
| 2022-09-07 | 66.42 | $65.99 | 663487 |
| 2022-09-06 | 66.47 | $65.39 | 722548 |
| 2022-09-02 | 66.58 | $66.36 | 633343 |
| 2022-09-01 | 66.61 | $67.31 | 551337 |
| 2022-08-31 | 66.53 | $66.16 | 1.4M |
| 2022-08-30 | 66.57 | $66.50 | 356522 |
| 2022-08-29 | 66.58 | $66.51 | 612677 |
| 2022-08-26 | 66.59 | $67.23 | 387285 |
| 2022-08-25 | 66.52 | $67.69 | 256256 |
| 2022-08-24 | 66.39 | $67.16 | 197109 |
| 2022-08-23 | 66.31 | $66.90 | 363503 |
| 2022-08-22 | 66.25 | $66.89 | 498902 |
| 2022-08-19 | 66.18 | $67.26 | 456671 |
| 2022-08-18 | 66.07 | $68.35 | 514416 |
| 2022-08-17 | 65.83 | $68.26 | 368299 |
| 2022-08-16 | 65.58 | $67.70 | 481252 |
| 2022-08-15 | 65.35 | $67.71 | 716653 |
| 2022-08-12 | 65.10 | $67.14 | 448994 |
| 2022-08-11 | 64.89 | $65.86 | 969355 |
| 2022-08-10 | 64.79 | $66.02 | 740961 |
| 2022-08-09 | 64.66 | $64.30 | 679209 |
| 2022-08-08 | 64.70 | $64.61 | 924278 |
| 2022-08-05 | 64.70 | $64.51 | 591637 |
| 2022-08-04 | 64.72 | $65.70 | 671644 |
| 2022-08-03 | 64.62 | $64.17 | 543132 |
| 2022-08-02 | 64.67 | $63.79 | 331983 |
| 2022-08-01 | 64.76 | $64.49 | 506694 |
| 2022-07-29 | 64.79 | $65.68 | 515037 |
| 2022-07-28 | 64.70 | $65.57 | 301144 |
| 2022-07-27 | 64.61 | $64.69 | 563791 |
| 2022-07-26 | 64.60 | $64.10 | 514098 |
| 2022-07-25 | 64.65 | $64.90 | 503175 |
| 2022-07-22 | 64.62 | $65.03 | 290606 |
| 2022-07-21 | 64.58 | $65.69 | 493984 |
| 2022-07-20 | 64.46 | $65.04 | 699304 |
| 2022-07-19 | 64.40 | $63.21 | 671068 |
| 2022-07-18 | 64.53 | $62.45 | 810976 |
| 2022-07-15 | 64.75 | $62.60 | 1.1M |
| 2022-07-14 | 64.97 | $62.36 | 549082 |
| 2022-07-13 | 65.25 | $62.94 | 512617 |
| 2022-07-12 | 65.49 | $63.09 | 620657 |
| 2022-07-11 | 65.74 | $64.36 | 338505 |
| 2022-07-08 | 65.89 | $65.19 | 282203 |
| 2022-07-07 | 65.96 | $65.81 | 658741 |
| 2022-07-06 | 65.98 | $65.84 | 904838 |
| 2022-07-05 | 65.99 | $65.12 | 706799 |
| 2022-07-01 | 66.08 | $66.18 | 716189 |
| 2022-06-30 | 66.07 | $65.39 | 1.3M |
| 2022-06-29 | 66.14 | $65.46 | 609727 |
| 2022-06-28 | 66.22 | $66.00 | 677120 |
| 2022-06-27 | 66.24 | $66.97 | 607229 |
| 2022-06-24 | 66.16 | $66.21 | 1.2M |
| 2022-06-23 | 66.16 | $65.36 | 1.0M |
| 2022-06-22 | 66.24 | $64.06 | 1.2M |
| 2022-06-21 | 66.47 | $62.89 | 1.8M |
| 2022-06-17 | 66.85 | $64.69 | 1.1M |
| 2022-06-16 | 67.07 | $63.06 | 855267 |
| 2022-06-15 | 67.50 | $64.54 | 579383 |
| 2022-06-14 | 67.81 | $64.42 | 745980 |
| 2022-06-13 | 68.16 | $64.37 | 1.5M |
| 2022-06-10 | 68.56 | $66.51 | 625045 |
| 2022-06-09 | 68.78 | $67.25 | 553711 |
| 2022-06-08 | 68.94 | $67.60 | 805494 |
| 2022-06-07 | 69.08 | $69.29 | 1.0M |
| 2022-06-06 | 69.06 | $69.04 | 552257 |
| 2022-06-03 | 69.06 | $69.56 | 1.2M |
| 2022-06-02 | 69.01 | $68.85 | 954180 |
| 2022-06-01 | 69.02 | $67.51 | 1.1M |
| 2022-05-31 | 69.18 | $67.91 | 4.4M |
| 2022-05-27 | 69.32 | $68.68 | 1.1M |
| 2022-05-26 | 69.39 | $68.81 | 873576 |
| 2022-05-25 | 69.45 | $69.35 | 1.9M |
| 2022-05-24 | 69.46 | $69.95 | 1.4M |
| 2022-05-23 | 69.40 | $71.11 | 871876 |
| 2022-05-20 | 69.22 | $71.96 | 1.6M |
| 2022-05-19 | 68.94 | $71.81 | 1.6M |
| 2022-05-18 | 68.63 | $70.60 | 1.5M |
| 2022-05-17 | 68.43 | $71.89 | 3.0M |
| 2022-05-16 | 68.06 | $69.91 | 1.4M |
| 2022-05-13 | 67.87 | $69.34 | 1.4M |
| 2022-05-12 | 67.71 | $69.41 | 2.8M |
| 2022-05-11 | 67.53 | $69.34 | 3.7M |
| 2022-05-10 | 67.34 | $69.54 | 1.9M |
| 2022-05-09 | 67.11 | $70.08 | 2.9M |
| 2022-05-06 | 66.80 | $70.91 | 5.2M |
| 2022-05-05 | 66.37 | $71.81 | 6.2M |
| 2022-05-04 | 65.80 | $72.84 | 10.3M |
| 2022-05-03 | 65.05 | $63.63 | 1.1M |
| 2022-05-02 | 65.20 | $63.83 | 1.3M |
| 2022-04-29 | 65.35 | $65.79 | 1.7M |
| 2022-04-28 | 65.30 | $66.23 | 832262 |
| 2022-04-27 | 65.20 | $64.71 | 993277 |
| 2022-04-26 | 65.26 | $65.18 | 1.5M |
| 2022-04-25 | 65.26 | $67.46 | 1.1M |
| 2022-04-22 | 65.03 | $65.78 | 916345 |
| 2022-04-21 | 64.96 | $67.26 | 953636 |
| 2022-04-20 | 64.71 | $69.06 | 1.2M |
| 2022-04-19 | 64.25 | $68.09 | 869858 |
| 2022-04-18 | 63.85 | $66.48 | 1.0M |
| 2022-04-14 | 63.57 | $67.71 | 1.1M |
| 2022-04-13 | 63.14 | $67.24 | 1.2M |
| 2022-04-12 | 62.71 | $66.27 | 1.3M |
| 2022-04-11 | 62.33 | $67.10 | 1.1M |
| 2022-04-08 | 61.83 | $68.02 | 1.6M |
| 2022-04-07 | 61.18 | $68.20 | 2.2M |
| 2022-04-06 | 60.44 | $67.14 | 3.4M |
| 2022-04-05 | 59.74 | $66.27 | 7.0M |
| 2022-04-04 | 59.05 | $59.27 | 1.5M |
| 2022-04-01 | 59.02 | $57.78 | 838603 |
| 2022-03-31 | 59.15 | $57.99 | 958491 |
| 2022-03-30 | 59.28 | $58.27 | 1.6M |
| 2022-03-29 | 59.38 | $59.38 | 1.0M |
| 2022-03-28 | 59.38 | $57.95 | 980463 |
| 2022-03-25 | 59.53 | $59.08 | 906410 |
| 2022-03-24 | 59.58 | $58.59 | 1.1M |
| 2022-03-23 | 59.69 | $59.35 | 1.4M |
| 2022-03-22 | 59.72 | $61.10 | 796182 |
| 2022-03-21 | 59.58 | $60.22 | 974060 |
| 2022-03-18 | 59.51 | $60.58 | 2.7M |
| 2022-03-17 | 59.40 | $59.14 | 1.2M |
| 2022-03-16 | 59.42 | $59.26 | 1.7M |
| 2022-03-15 | 59.44 | $56.59 | 2.2M |
| 2022-03-14 | 59.74 | $57.08 | 1.5M |
| 2022-03-11 | 60.02 | $56.60 | 1.5M |
| 2022-03-10 | 60.38 | $57.18 | 1.7M |
| 2022-03-09 | 60.72 | $58.37 | 1.4M |
| 2022-03-08 | 60.97 | $57.39 | 1.7M |
| 2022-03-07 | 61.34 | $58.44 | 1.7M |
| 2022-03-04 | 61.65 | $60.72 | 1.8M |
| 2022-03-03 | 61.74 | $59.95 | 1.7M |
| 2022-03-02 | 61.93 | $59.37 | 1.9M |
| 2022-03-01 | 62.20 | $57.65 | 1.5M |
| 2022-02-28 | 62.68 | $56.19 | 1.9M |
| 2022-02-25 | 63.37 | $56.45 | 1.6M |
| 2022-02-24 | 64.09 | $55.38 | 2.1M |
| 2022-02-23 | 65.01 | $53.12 | 2.7M |
| 2022-02-22 | 66.26 | $54.25 | 1.7M |
| 2022-02-18 | 67.53 | $55.86 | 2.2M |
| 2022-02-17 | 68.76 | $57.81 | 2.1M |
| 2022-02-16 | 69.91 | $60.44 | 2.2M |
| 2022-02-15 | 70.90 | $63.44 | 2.2M |
| 2022-02-14 | 71.69 | $65.53 | 2.2M |
| 2022-02-11 | 72.34 | $66.60 | 1.3M |
| 2022-02-10 | 72.94 | $69.02 | 802056 |
| 2022-02-09 | 73.36 | $71.21 | 1.2M |
| 2022-02-08 | 73.58 | $68.85 | 978006 |
| 2022-02-07 | 74.08 | $71.68 | 354506 |
| 2022-02-04 | 74.33 | $72.27 | 470746 |
| 2022-02-03 | 74.55 | $71.95 | 345762 |
| 2022-02-02 | 74.82 | $73.47 | 480960 |
| 2022-02-01 | 74.96 | $74.21 | 662470 |
| 2022-01-31 | 75.04 | $74.60 | 716431 |
| 2022-01-28 | 75.09 | $72.70 | 672666 |
| 2022-01-27 | 75.34 | $70.07 | 643172 |
| 2022-01-26 | 75.90 | $71.24 | 869176 |
| 2022-01-25 | 76.39 | $70.74 | 886307 |
| 2022-01-24 | 76.98 | $74.12 | 754753 |
| 2022-01-21 | 77.28 | $73.30 | 429587 |
| 2022-01-20 | 77.70 | $73.38 | 328280 |
| 2022-01-19 | 78.16 | $73.91 | 678769 |
| 2022-01-18 | 78.60 | $74.57 | 640428 |
| 2022-01-14 | 79.03 | $74.80 | 731249 |
| 2022-01-13 | 79.47 | $76.20 | 644781 |
| 2022-01-12 | 79.82 | $79.50 | 447182 |
| 2022-01-11 | 79.85 | $79.55 | 417712 |
| 2022-01-10 | 79.88 | $78.99 | 591137 |
| 2022-01-07 | 79.98 | $79.14 | 631083 |
| 2022-01-06 | 80.06 | $79.45 | 643545 |
| 2022-01-05 | 80.13 | $79.73 | 456781 |
| 2022-01-04 | 80.17 | $81.33 | 666277 |
| 2022-01-03 | 80.05 | $81.51 | 705382 |
| 2021-12-31 | 79.90 | $82.89 | 762765 |
| 2021-12-30 | 79.58 | $83.01 | 574217 |
| 2021-12-29 | 79.22 | $82.37 | 367457 |
| 2021-12-28 | 78.89 | $83.14 | 438464 |
| 2021-12-27 | 78.44 | $82.03 | 399420 |
| 2021-12-23 | 78.06 | $81.68 | 604369 |
| 2021-12-22 | 77.68 | $82.19 | 401610 |
| 2021-12-21 | 77.21 | $81.81 | 1.0M |
| 2021-12-20 | 76.72 | $82.17 | 865100 |
| 2021-12-17 | 76.15 | $82.71 | 2.3M |
| 2021-12-16 | 75.46 | $81.20 | 1.7M |
| 2021-12-15 | 74.85 | $79.42 | 1.5M |
| 2021-12-14 | 74.37 | $76.50 | 1.3M |
| 2021-12-13 | 74.15 | $77.05 | 985900 |
| 2021-12-10 | 73.84 | $73.75 | 612591 |
| 2021-12-09 | 73.85 | $73.68 | 845850 |
| 2021-12-08 | 73.87 | $75.71 | 526385 |
| 2021-12-07 | 73.68 | $75.38 | 757737 |
| 2021-12-06 | 73.50 | $74.98 | 1.1M |
| 2021-12-03 | 73.34 | $73.62 | 985298 |
| 2021-12-02 | 73.31 | $74.18 | 984347 |
| 2021-12-01 | 73.22 | $72.07 | 983659 |
| 2021-11-30 | 73.34 | $71.47 | 2.5M |
| 2021-11-29 | 73.54 | $73.14 | 692536 |
| 2021-11-26 | 73.58 | $71.94 | 507635 |
| 2021-11-24 | 73.75 | $72.95 | 392103 |
| 2021-11-23 | 73.84 | $73.06 | 639560 |
| 2021-11-22 | 73.92 | $73.48 | 813743 |
| 2021-11-19 | 73.96 | $74.69 | 862693 |
| 2021-11-18 | 73.89 | $71.88 | 612181 |
| 2021-11-17 | 74.10 | $74.31 | 776410 |
| 2021-11-16 | 74.08 | $75.83 | 1.3M |
| 2021-11-15 | 73.89 | $76.87 | 733207 |
| 2021-11-12 | 73.58 | $77.93 | 821990 |
| 2021-11-11 | 73.12 | $78.08 | 3.0M |
| 2021-11-10 | 72.60 | $79.09 | 1.3M |
| 2021-11-09 | 71.92 | $77.61 | 1.4M |
| 2021-11-08 | 71.32 | $74.83 | 1.5M |
| 2021-11-05 | 70.95 | $70.29 | 508586 |
| 2021-11-04 | 71.02 | $70.03 | 613366 |
| 2021-11-03 | 71.12 | $68.76 | 697758 |
| 2021-11-02 | 71.37 | $69.91 | 583684 |
| 2021-11-01 | 71.52 | $70.91 | 512915 |
| 2021-10-29 | 71.59 | $70.11 | 699415 |
| 2021-10-28 | 71.74 | $70.99 | 647812 |
| 2021-10-27 | 71.82 | $71.18 | 516408 |
| 2021-10-26 | 71.89 | $73.09 | 675608 |
| 2021-10-25 | 71.76 | $73.17 | 640966 |
| 2021-10-22 | 71.62 | $73.22 | 623578 |
| 2021-10-21 | 71.45 | $72.39 | 798913 |
| 2021-10-20 | 71.35 | $70.92 | 634636 |
| 2021-10-19 | 71.39 | $71.90 | 1.3M |
| 2021-10-18 | 71.34 | $71.90 | 471475 |
| 2021-10-15 | 71.28 | $71.08 | 557390 |
| 2021-10-14 | 71.30 | $71.36 | 870267 |
| 2021-10-13 | 71.30 | $69.63 | 484452 |
| 2021-10-12 | 71.47 | $69.15 | 568775 |
| 2021-10-11 | 71.72 | $69.84 | 319713 |
| 2021-10-08 | 71.91 | $71.02 | 497137 |
| 2021-10-07 | 72.01 | $71.80 | 690286 |
| 2021-10-06 | 72.03 | $70.38 | 1.2M |
| 2021-10-05 | 72.20 | $70.86 | 465544 |
| 2021-10-04 | 72.35 | $71.08 | 529825 |
| 2021-10-01 | 72.48 | $72.12 | 956650 |
| 2021-09-30 | 72.52 | $71.99 | 1.2M |
| 2021-09-29 | 72.57 | $71.22 | 1.0M |
| 2021-09-28 | 72.71 | $68.61 | 563518 |
| 2021-09-27 | 73.15 | $70.01 | 544755 |
| 2021-09-24 | 73.48 | $70.58 | 518843 |
| 2021-09-23 | 73.78 | $70.83 | 689191 |
| 2021-09-22 | 74.09 | $70.77 | 723273 |
| 2021-09-21 | 74.44 | $70.81 | 712717 |
| 2021-09-20 | 74.82 | $71.79 | 710671 |
| 2021-09-17 | 75.14 | $72.16 | 2.1M |
| 2021-09-16 | 75.46 | $73.79 | 423009 |
| 2021-09-15 | 75.63 | $74.45 | 650736 |
| 2021-09-14 | 75.76 | $74.00 | 723403 |
| 2021-09-13 | 75.94 | $74.80 | 499824 |
| 2021-09-10 | 76.06 | $74.21 | 434302 |
| 2021-09-09 | 76.26 | $75.22 | 752501 |
| 2021-09-08 | 76.37 | $76.24 | 570902 |
| 2021-09-07 | 76.38 | $74.89 | 462150 |
| 2021-09-03 | 76.54 | $75.89 | 509158 |
| 2021-09-02 | 76.61 | $76.20 | 633750 |
| 2021-09-01 | 76.65 | $76.15 | 678771 |
| 2021-08-31 | 76.70 | $75.67 | 913548 |
| 2021-08-30 | 76.81 | $74.64 | 386143 |
| 2021-08-27 | 77.04 | $75.33 | 595335 |
| 2021-08-26 | 77.22 | $74.88 | 583398 |
| 2021-08-25 | 77.47 | $76.34 | 339098 |
| 2021-08-24 | 77.59 | $76.23 | 431970 |
| 2021-08-23 | 77.73 | $76.96 | 537542 |
| 2021-08-20 | 77.81 | $76.03 | 691012 |
| 2021-08-19 | 78.00 | $75.15 | 476556 |
| 2021-08-18 | 78.30 | $75.48 | 526098 |
| 2021-08-17 | 78.59 | $76.24 | 587518 |
| 2021-08-16 | 78.84 | $76.47 | 426416 |
| 2021-08-13 | 79.09 | $76.90 | 424913 |
| 2021-08-12 | 79.32 | $76.87 | 400757 |
| 2021-08-11 | 79.58 | $77.69 | 634941 |
| 2021-08-10 | 79.78 | $76.39 | 603747 |
| 2021-08-09 | 80.13 | $77.72 | 575028 |
| 2021-08-06 | 80.39 | $78.44 | 777277 |
| 2021-08-05 | 80.59 | $80.91 | 844960 |
| 2021-08-04 | 80.56 | $82.72 | 598391 |
| 2021-08-03 | 80.33 | $82.40 | 538293 |
| 2021-08-02 | 80.11 | $82.63 | 594507 |
| 2021-07-30 | 79.85 | $82.81 | 534303 |
| 2021-07-29 | 79.53 | $82.08 | 442086 |
| 2021-07-28 | 79.27 | $81.10 | 382851 |
| 2021-07-27 | 79.07 | $81.27 | 617299 |
| 2021-07-26 | 78.84 | $80.42 | 512599 |
| 2021-07-23 | 78.68 | $80.00 | 558644 |
| 2021-07-22 | 78.54 | $79.24 | 661168 |
| 2021-07-21 | 78.46 | $79.34 | 506774 |
| 2021-07-20 | 78.37 | $79.51 | 842417 |
| 2021-07-19 | 78.25 | $78.44 | 565008 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
75.05
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
54.17
Average
66.11
Maximum
81.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 75.05 | $75.76 | 21.3M |
| 2023-08-31 | 74.95 | $75.76 | 7.5M |
| 2023-08-30 | 74.81 | $75.78 | 6.4M |
| 2023-08-29 | 74.65 | $75.70 | 4.1M |
| 2023-08-28 | 74.47 | $75.61 | 5.2M |
| 2023-08-25 | 74.28 | $74.76 | 3.0M |
| 2023-08-24 | 74.14 | $74.84 | 3.9M |
| 2023-08-23 | 73.97 | $74.32 | 3.1M |
| 2023-08-22 | 73.83 | $74.43 | 3.4M |
| 2023-08-21 | 73.66 | $74.38 | 2.3M |
| 2023-08-18 | 73.47 | $74.40 | 2.6M |
| 2023-08-17 | 73.27 | $74.40 | 2.6M |
| 2023-08-16 | 73.05 | $74.50 | 2.3M |
| 2023-08-15 | 72.80 | $74.51 | 3.2M |
| 2023-08-14 | 72.52 | $74.80 | 2.5M |
| 2023-08-11 | 72.20 | $74.60 | 1.8M |
| 2023-08-10 | 71.84 | $74.65 | 2.8M |
| 2023-08-09 | 71.41 | $74.65 | 2.1M |
| 2023-08-08 | 70.91 | $74.61 | 6.8M |
| 2023-08-07 | 70.36 | $74.36 | 18.8M |
| 2023-08-04 | 69.76 | $71.50 | 1.8M |
| 2023-08-03 | 69.38 | $70.63 | 5.0M |
| 2023-08-02 | 69.02 | $70.00 | 786842 |
| 2023-08-01 | 68.68 | $70.30 | 1.3M |
| 2023-07-31 | 68.25 | $70.32 | 1.6M |
| 2023-07-28 | 67.77 | $69.85 | 2.1M |
| 2023-07-27 | 67.29 | $70.07 | 1.3M |
| 2023-07-26 | 66.74 | $70.17 | 1.5M |
| 2023-07-25 | 66.11 | $70.15 | 1.5M |
| 2023-07-24 | 65.43 | $70.80 | 2.3M |
| 2023-07-21 | 64.62 | $70.31 | 3.6M |
| 2023-07-20 | 63.80 | $70.51 | 3.2M |
| 2023-07-19 | 62.90 | $70.08 | 3.7M |
| 2023-07-18 | 61.98 | $70.46 | 3.9M |
| 2023-07-17 | 60.96 | $71.15 | 11.5M |
| 2023-07-14 | 59.82 | $61.26 | 537564 |
| 2023-07-13 | 59.60 | $61.22 | 888611 |
| 2023-07-12 | 59.36 | $60.81 | 940850 |
| 2023-07-11 | 59.14 | $61.27 | 1.3M |
| 2023-07-10 | 58.85 | $60.50 | 1.2M |
| 2023-07-07 | 58.62 | $60.26 | 988274 |
| 2023-07-06 | 58.39 | $58.85 | 589210 |
| 2023-07-05 | 58.28 | $58.80 | 473012 |
| 2023-07-03 | 58.17 | $59.64 | 386019 |
| 2023-06-30 | 57.97 | $59.73 | 850886 |
| 2023-06-29 | 57.74 | $59.95 | 808316 |
| 2023-06-28 | 57.49 | $59.12 | 554512 |
| 2023-06-27 | 57.30 | $57.95 | 1.0M |
| 2023-06-26 | 57.21 | $57.30 | 453683 |
| 2023-06-23 | 57.17 | $57.00 | 1.1M |
| 2023-06-22 | 57.15 | $57.36 | 638781 |
| 2023-06-21 | 57.09 | $57.86 | 1.5M |
| 2023-06-20 | 56.97 | $58.34 | 1.7M |
| 2023-06-16 | 56.79 | $57.38 | 1.7M |
| 2023-06-15 | 56.69 | $58.07 | 1.3M |
| 2023-06-14 | 56.51 | $57.00 | 1.1M |
| 2023-06-13 | 56.42 | $56.83 | 705420 |
| 2023-06-12 | 56.34 | $57.19 | 388828 |
| 2023-06-09 | 56.20 | $56.12 | 617259 |
| 2023-06-08 | 56.16 | $56.04 | 520546 |
| 2023-06-07 | 56.12 | $56.24 | 775564 |
| 2023-06-06 | 56.04 | $56.92 | 551785 |
| 2023-06-05 | 55.89 | $56.74 | 510710 |
| 2023-06-02 | 55.74 | $57.31 | 298267 |
| 2023-06-01 | 55.53 | $56.55 | 523981 |
| 2023-05-31 | 55.36 | $57.78 | 5.5M |
| 2023-05-30 | 55.07 | $56.44 | 600394 |
| 2023-05-26 | 54.89 | $56.09 | 563016 |
| 2023-05-25 | 54.73 | $55.11 | 423932 |
| 2023-05-24 | 54.67 | $55.07 | 714185 |
| 2023-05-23 | 54.61 | $54.52 | 796303 |
| 2023-05-22 | 54.60 | $55.69 | 750140 |
| 2023-05-19 | 54.48 | $55.62 | 623521 |
| 2023-05-18 | 54.36 | $55.76 | 508249 |
| 2023-05-17 | 54.24 | $55.19 | 583374 |
| 2023-05-16 | 54.17 | $54.45 | 824252 |
| 2023-05-15 | 54.18 | $53.66 | 1.5M |
| 2023-05-12 | 54.29 | $53.69 | 894020 |
| 2023-05-11 | 54.40 | $54.51 | 559369 |
| 2023-05-10 | 54.45 | $54.72 | 639717 |
| 2023-05-09 | 54.47 | $53.93 | 1.1M |
| 2023-05-08 | 54.59 | $53.68 | 793589 |
| 2023-05-05 | 54.75 | $54.06 | 1.1M |
| 2023-05-04 | 54.89 | $53.70 | 1.9M |
| 2023-05-03 | 55.08 | $53.40 | 944960 |
| 2023-05-02 | 55.32 | $54.00 | 1.3M |
| 2023-05-01 | 55.52 | $54.14 | 1.1M |
| 2023-04-28 | 55.73 | $54.64 | 1.3M |
| 2023-04-27 | 55.89 | $54.40 | 947571 |
| 2023-04-26 | 56.09 | $54.51 | 552453 |
| 2023-04-25 | 56.28 | $54.75 | 1.1M |
| 2023-04-24 | 56.45 | $55.54 | 1.0M |
| 2023-04-21 | 56.55 | $55.75 | 1.6M |
| 2023-04-20 | 56.61 | $55.84 | 1.3M |
| 2023-04-19 | 56.67 | $56.50 | 1.5M |
| 2023-04-18 | 56.66 | $56.63 | 1.3M |
| 2023-04-17 | 56.63 | $56.58 | 988089 |
| 2023-04-14 | 56.60 | $56.26 | 592310 |
| 2023-04-13 | 56.59 | $56.28 | 1.1M |
| 2023-04-12 | 56.59 | $55.38 | 1.9M |
| 2023-04-11 | 56.67 | $56.79 | 1.6M |
| 2023-04-10 | 56.61 | $57.76 | 1.3M |
| 2023-04-06 | 56.45 | $58.27 | 1.3M |
| 2023-04-05 | 56.25 | $57.29 | 493951 |
| 2023-04-04 | 56.16 | $57.31 | 897160 |
| 2023-04-03 | 56.09 | $57.60 | 1.7M |
| 2023-03-31 | 55.99 | $57.56 | 1.5M |
| 2023-03-30 | 55.90 | $56.51 | 1.2M |
| 2023-03-29 | 55.92 | $56.38 | 642499 |
| 2023-03-28 | 55.96 | $55.51 | 1.4M |
| 2023-03-27 | 56.10 | $55.25 | 814934 |
| 2023-03-24 | 56.30 | $54.58 | 1.2M |
| 2023-03-23 | 56.59 | $54.90 | 1.4M |
| 2023-03-22 | 56.90 | $55.27 | 614928 |
| 2023-03-21 | 57.21 | $55.61 | 983432 |
| 2023-03-20 | 57.53 | $55.30 | 662906 |
| 2023-03-17 | 57.92 | $55.26 | 2.1M |
| 2023-03-16 | 58.36 | $55.67 | 868155 |
| 2023-03-15 | 58.80 | $55.63 | 1.4M |
| 2023-03-14 | 59.28 | $56.18 | 2.4M |
| 2023-03-13 | 59.74 | $55.71 | 3.6M |
| 2023-03-10 | 60.30 | $56.52 | 3.0M |
| 2023-03-09 | 60.80 | $59.42 | 2.1M |
| 2023-03-08 | 61.03 | $61.01 | 1.4M |
| 2023-03-07 | 61.11 | $60.69 | 3.7M |
| 2023-03-06 | 61.22 | $58.45 | 1.1M |
| 2023-03-03 | 61.55 | $58.84 | 1.4M |
| 2023-03-02 | 61.86 | $57.75 | 935791 |
| 2023-03-01 | 62.29 | $58.37 | 1.2M |
| 2023-02-28 | 62.67 | $59.60 | 1.8M |
| 2023-02-27 | 62.94 | $60.85 | 2.9M |
| 2023-02-24 | 63.09 | $63.08 | 673722 |
| 2023-02-23 | 63.01 | $63.32 | 623333 |
| 2023-02-22 | 62.90 | $63.86 | 683988 |
| 2023-02-21 | 62.73 | $63.69 | 736905 |
| 2023-02-17 | 62.56 | $63.94 | 769107 |
| 2023-02-16 | 62.35 | $64.47 | 615690 |
| 2023-02-15 | 62.06 | $64.15 | 686922 |
| 2023-02-14 | 61.77 | $63.60 | 856578 |
| 2023-02-13 | 61.52 | $63.98 | 782776 |
| 2023-02-10 | 61.21 | $64.63 | 3.6M |
| 2023-02-09 | 60.83 | $62.00 | 3.0M |
| 2023-02-08 | 60.70 | $60.88 | 753967 |
| 2023-02-07 | 60.68 | $60.47 | 631213 |
| 2023-02-06 | 60.70 | $60.37 | 800816 |
| 2023-02-03 | 60.74 | $61.10 | 929002 |
| 2023-02-02 | 60.71 | $61.60 | 1.3M |
| 2023-02-01 | 60.63 | $61.14 | 1.7M |
| 2023-01-31 | 60.60 | $60.59 | 876035 |
| 2023-01-30 | 60.63 | $60.67 | 639432 |
| 2023-01-27 | 60.66 | $60.89 | 998528 |
| 2023-01-26 | 60.66 | $60.89 | 1.2M |
| 2023-01-25 | 60.65 | $60.52 | 808789 |
| 2023-01-24 | 60.67 | $60.53 | 1.3M |
| 2023-01-23 | 60.69 | $61.71 | 1.1M |
| 2023-01-20 | 60.58 | $60.61 | 1.8M |
| 2023-01-19 | 60.56 | $58.28 | 969422 |
| 2023-01-18 | 60.77 | $58.51 | 853165 |
| 2023-01-17 | 60.95 | $59.85 | 990404 |
| 2023-01-13 | 61.01 | $60.00 | 938992 |
| 2023-01-12 | 61.05 | $61.50 | 712629 |
| 2023-01-11 | 60.95 | $62.02 | 1.2M |
| 2023-01-10 | 60.79 | $61.92 | 630708 |
| 2023-01-09 | 60.63 | $61.14 | 819444 |
| 2023-01-06 | 60.54 | $61.72 | 387055 |
| 2023-01-05 | 60.38 | $61.87 | 551688 |
| 2023-01-04 | 60.20 | $61.83 | 642187 |
| 2023-01-03 | 60.01 | $62.00 | 571568 |
| 2022-12-30 | 59.80 | $61.75 | 499404 |
| 2022-12-29 | 59.62 | $61.09 | 540685 |
| 2022-12-28 | 59.50 | $59.96 | 636141 |
| 2022-12-27 | 59.50 | $59.50 | 687614 |
| 2022-12-23 | 59.54 | $59.35 | 514107 |
| 2022-12-22 | 59.62 | $58.75 | 425460 |
| 2022-12-21 | 59.78 | $59.50 | 427700 |
| 2022-12-20 | 59.88 | $58.30 | 705074 |
| 2022-12-19 | 60.12 | $58.30 | 841179 |
| 2022-12-16 | 60.36 | $58.63 | 1.0M |
| 2022-12-15 | 60.58 | $59.67 | 655665 |
| 2022-12-14 | 60.70 | $60.52 | 546419 |
| 2022-12-13 | 60.73 | $60.93 | 519189 |
| 2022-12-12 | 60.72 | $60.09 | 488875 |
| 2022-12-09 | 60.77 | $59.89 | 551799 |
| 2022-12-08 | 60.85 | $60.26 | 555535 |
| 2022-12-07 | 60.86 | $59.08 | 616318 |
| 2022-12-06 | 60.98 | $59.29 | 592758 |
| 2022-12-05 | 61.05 | $59.97 | 744976 |
| 2022-12-02 | 61.04 | $61.39 | 633518 |
| 2022-12-01 | 60.87 | $61.95 | 678462 |
| 2022-11-30 | 60.64 | $61.99 | 1.7M |
| 2022-11-29 | 60.40 | $60.75 | 853520 |
| 2022-11-28 | 60.28 | $61.16 | 469924 |
| 2022-11-25 | 60.11 | $62.69 | 407970 |
| 2022-11-23 | 59.79 | $63.99 | 933222 |
| 2022-11-22 | 59.35 | $63.10 | 773169 |
| 2022-11-21 | 59.00 | $61.10 | 1.0M |
| 2022-11-18 | 58.84 | $60.80 | 1.4M |
| 2022-11-17 | 58.70 | $59.75 | 1.1M |
| 2022-11-16 | 58.67 | $59.64 | 798131 |
| 2022-11-15 | 58.65 | $59.66 | 1.1M |
| 2022-11-14 | 58.64 | $59.06 | 1.0M |
| 2022-11-11 | 58.69 | $58.58 | 980175 |
| 2022-11-10 | 58.81 | $58.72 | 885935 |
| 2022-11-09 | 58.92 | $56.09 | 772843 |
| 2022-11-08 | 59.32 | $56.11 | 857879 |
| 2022-11-07 | 59.75 | $55.11 | 846405 |
| 2022-11-04 | 60.32 | $55.05 | 901313 |
| 2022-11-03 | 60.95 | $56.40 | 2.7M |
| 2022-11-02 | 61.50 | $60.77 | 501458 |
| 2022-11-01 | 61.65 | $61.10 | 1.1M |
| 2022-10-31 | 61.81 | $60.47 | 906016 |
| 2022-10-28 | 62.04 | $60.27 | 888064 |
| 2022-10-27 | 62.32 | $61.27 | 1.5M |
| 2022-10-26 | 62.52 | $63.55 | 1.4M |
| 2022-10-25 | 62.51 | $64.05 | 734549 |
| 2022-10-24 | 62.47 | $62.09 | 463626 |
| 2022-10-21 | 62.63 | $60.27 | 658266 |
| 2022-10-20 | 62.99 | $59.69 | 594417 |
| 2022-10-19 | 63.44 | $60.68 | 335036 |
| 2022-10-18 | 63.82 | $61.24 | 603019 |
| 2022-10-17 | 64.18 | $60.95 | 918871 |
| 2022-10-14 | 64.60 | $61.62 | 1.5M |
| 2022-10-13 | 64.98 | $62.13 | 1.4M |
| 2022-10-12 | 65.34 | $62.57 | 404119 |
| 2022-10-11 | 65.68 | $63.04 | 863446 |
| 2022-10-10 | 66.00 | $64.88 | 497807 |
| 2022-10-07 | 66.17 | $66.02 | 634956 |
| 2022-10-06 | 66.23 | $66.30 | 781854 |
| 2022-10-05 | 66.27 | $66.11 | 844428 |
| 2022-10-04 | 66.32 | $66.65 | 1.1M |
| 2022-10-03 | 66.32 | $65.38 | 1.1M |
| 2022-09-30 | 66.44 | $64.73 | 870842 |
| 2022-09-29 | 66.64 | $65.65 | 1.6M |
| 2022-09-28 | 66.75 | $66.12 | 1.1M |
| 2022-09-27 | 66.82 | $65.49 | 735845 |
| 2022-09-26 | 66.95 | $65.52 | 1.1M |
| 2022-09-23 | 67.09 | $66.22 | 701689 |
| 2022-09-22 | 67.17 | $67.00 | 859982 |
| 2022-09-21 | 67.17 | $66.82 | 1.5M |
| 2022-09-20 | 67.19 | $67.32 | 822676 |
| 2022-09-19 | 67.17 | $67.06 | 918496 |
| 2022-09-16 | 67.17 | $67.29 | 1.3M |
| 2022-09-15 | 67.15 | $67.58 | 538160 |
| 2022-09-14 | 67.10 | $68.30 | 1.4M |
| 2022-09-13 | 66.99 | $68.20 | 451984 |
| 2022-09-12 | 66.88 | $68.45 | 824129 |
| 2022-09-09 | 66.75 | $67.74 | 472098 |
| 2022-09-08 | 66.67 | $66.00 | 413070 |
| 2022-09-07 | 66.76 | $65.99 | 663487 |
| 2022-09-06 | 66.84 | $65.39 | 722548 |
| 2022-09-02 | 66.97 | $66.36 | 633343 |
| 2022-09-01 | 67.00 | $67.31 | 551337 |
| 2022-08-31 | 66.94 | $66.16 | 1.4M |
| 2022-08-30 | 66.97 | $66.50 | 356522 |
| 2022-08-29 | 66.96 | $66.51 | 612677 |
| 2022-08-26 | 66.94 | $67.23 | 387285 |
| 2022-08-25 | 66.84 | $67.69 | 256256 |
| 2022-08-24 | 66.69 | $67.16 | 197109 |
| 2022-08-23 | 66.58 | $66.90 | 363503 |
| 2022-08-22 | 66.48 | $66.89 | 498902 |
| 2022-08-19 | 66.37 | $67.26 | 456671 |
| 2022-08-18 | 66.21 | $68.35 | 514416 |
| 2022-08-17 | 65.94 | $68.26 | 368299 |
| 2022-08-16 | 65.66 | $67.70 | 481252 |
| 2022-08-15 | 65.42 | $67.71 | 716653 |
| 2022-08-12 | 65.14 | $67.14 | 448994 |
| 2022-08-11 | 64.90 | $65.86 | 969355 |
| 2022-08-10 | 64.77 | $66.02 | 740961 |
| 2022-08-09 | 64.61 | $64.30 | 679209 |
| 2022-08-08 | 64.60 | $64.61 | 924278 |
| 2022-08-05 | 64.56 | $64.51 | 591637 |
| 2022-08-04 | 64.54 | $65.70 | 671644 |
| 2022-08-03 | 64.40 | $64.17 | 543132 |
| 2022-08-02 | 64.42 | $63.79 | 331983 |
| 2022-08-01 | 64.47 | $64.49 | 506694 |
| 2022-07-29 | 64.47 | $65.68 | 515037 |
| 2022-07-28 | 64.36 | $65.57 | 301144 |
| 2022-07-27 | 64.26 | $64.69 | 563791 |
| 2022-07-26 | 64.24 | $64.10 | 514098 |
| 2022-07-25 | 64.30 | $64.90 | 503175 |
| 2022-07-22 | 64.28 | $65.03 | 290606 |
| 2022-07-21 | 64.26 | $65.69 | 493984 |
| 2022-07-20 | 64.16 | $65.04 | 699304 |
| 2022-07-19 | 64.12 | $63.21 | 671068 |
| 2022-07-18 | 64.25 | $62.45 | 810976 |
| 2022-07-15 | 64.47 | $62.60 | 1.1M |
| 2022-07-14 | 64.67 | $62.36 | 549082 |
| 2022-07-13 | 64.91 | $62.94 | 512617 |
| 2022-07-12 | 65.10 | $63.09 | 620657 |
| 2022-07-11 | 65.30 | $64.36 | 338505 |
| 2022-07-08 | 65.38 | $65.19 | 282203 |
| 2022-07-07 | 65.40 | $65.81 | 658741 |
| 2022-07-06 | 65.38 | $65.84 | 904838 |
| 2022-07-05 | 65.37 | $65.12 | 706799 |
| 2022-07-01 | 65.45 | $66.18 | 716189 |
| 2022-06-30 | 65.44 | $65.39 | 1.3M |
| 2022-06-29 | 65.51 | $65.46 | 609727 |
| 2022-06-28 | 65.59 | $66.00 | 677120 |
| 2022-06-27 | 65.63 | $66.97 | 607229 |
| 2022-06-24 | 65.59 | $66.21 | 1.2M |
| 2022-06-23 | 65.64 | $65.36 | 1.0M |
| 2022-06-22 | 65.79 | $64.06 | 1.2M |
| 2022-06-21 | 66.09 | $62.89 | 1.8M |
| 2022-06-17 | 66.55 | $64.69 | 1.1M |
| 2022-06-16 | 66.87 | $63.06 | 855267 |
| 2022-06-15 | 67.39 | $64.54 | 579383 |
| 2022-06-14 | 67.80 | $64.42 | 745980 |
| 2022-06-13 | 68.24 | $64.37 | 1.5M |
| 2022-06-10 | 68.72 | $66.51 | 625045 |
| 2022-06-09 | 69.00 | $67.25 | 553711 |
| 2022-06-08 | 69.22 | $67.60 | 805494 |
| 2022-06-07 | 69.42 | $69.29 | 1.0M |
| 2022-06-06 | 69.46 | $69.04 | 552257 |
| 2022-06-03 | 69.54 | $69.56 | 1.2M |
| 2022-06-02 | 69.58 | $68.85 | 954180 |
| 2022-06-01 | 69.70 | $67.51 | 1.1M |
| 2022-05-31 | 69.93 | $67.91 | 4.4M |
| 2022-05-27 | 70.10 | $68.68 | 1.1M |
| 2022-05-26 | 70.19 | $68.81 | 873576 |
| 2022-05-25 | 70.25 | $69.35 | 1.9M |
| 2022-05-24 | 70.24 | $69.95 | 1.4M |
| 2022-05-23 | 70.15 | $71.11 | 871876 |
| 2022-05-20 | 69.93 | $71.96 | 1.6M |
| 2022-05-19 | 69.60 | $71.81 | 1.6M |
| 2022-05-18 | 69.27 | $70.60 | 1.5M |
| 2022-05-17 | 69.04 | $71.89 | 3.0M |
| 2022-05-16 | 68.67 | $69.91 | 1.4M |
| 2022-05-13 | 68.47 | $69.34 | 1.4M |
| 2022-05-12 | 68.32 | $69.41 | 2.8M |
| 2022-05-11 | 68.15 | $69.34 | 3.7M |
| 2022-05-10 | 67.98 | $69.54 | 1.9M |
| 2022-05-09 | 67.77 | $70.08 | 2.9M |
| 2022-05-06 | 67.50 | $70.91 | 5.2M |
| 2022-05-05 | 67.14 | $71.81 | 6.2M |
| 2022-05-04 | 66.68 | $72.84 | 10.3M |
| 2022-05-03 | 66.08 | $63.63 | 1.1M |
| 2022-05-02 | 66.34 | $63.83 | 1.3M |
| 2022-04-29 | 66.55 | $65.79 | 1.7M |
| 2022-04-28 | 66.54 | $66.23 | 832262 |
| 2022-04-27 | 66.45 | $64.71 | 993277 |
| 2022-04-26 | 66.47 | $65.18 | 1.5M |
| 2022-04-25 | 66.42 | $67.46 | 1.1M |
| 2022-04-22 | 66.11 | $65.78 | 916345 |
| 2022-04-21 | 65.93 | $67.26 | 953636 |
| 2022-04-20 | 65.57 | $69.06 | 1.2M |
| 2022-04-19 | 65.00 | $68.09 | 869858 |
| 2022-04-18 | 64.48 | $66.48 | 1.0M |
| 2022-04-14 | 64.09 | $67.71 | 1.1M |
| 2022-04-13 | 63.54 | $67.24 | 1.2M |
| 2022-04-12 | 63.00 | $66.27 | 1.3M |
| 2022-04-11 | 62.50 | $67.10 | 1.1M |
| 2022-04-08 | 61.88 | $68.02 | 1.6M |
| 2022-04-07 | 61.12 | $68.20 | 2.2M |
| 2022-04-06 | 60.28 | $67.14 | 3.4M |
| 2022-04-05 | 59.51 | $66.27 | 7.0M |
| 2022-04-04 | 58.77 | $59.27 | 1.5M |
| 2022-04-01 | 58.70 | $57.78 | 838603 |
| 2022-03-31 | 58.79 | $57.99 | 958491 |
| 2022-03-30 | 58.86 | $58.27 | 1.6M |
| 2022-03-29 | 58.91 | $59.38 | 1.0M |
| 2022-03-28 | 58.85 | $57.95 | 980463 |
| 2022-03-25 | 58.92 | $59.08 | 906410 |
| 2022-03-24 | 58.86 | $58.59 | 1.1M |
| 2022-03-23 | 58.84 | $59.35 | 1.4M |
| 2022-03-22 | 58.71 | $61.10 | 796182 |
| 2022-03-21 | 58.39 | $60.22 | 974060 |
| 2022-03-18 | 58.13 | $60.58 | 2.7M |
| 2022-03-17 | 57.82 | $59.14 | 1.2M |
| 2022-03-16 | 57.65 | $59.26 | 1.7M |
| 2022-03-15 | 57.50 | $56.59 | 2.2M |
| 2022-03-14 | 57.64 | $57.08 | 1.5M |
| 2022-03-11 | 57.78 | $56.60 | 1.5M |
| 2022-03-10 | 58.02 | $57.18 | 1.7M |
| 2022-03-09 | 58.28 | $58.37 | 1.4M |
| 2022-03-08 | 58.47 | $57.39 | 1.7M |
| 2022-03-07 | 58.82 | $58.44 | 1.7M |
| 2022-03-04 | 59.14 | $60.72 | 1.8M |
| 2022-03-03 | 59.29 | $59.95 | 1.7M |
| 2022-03-02 | 59.59 | $59.37 | 1.9M |
| 2022-03-01 | 60.01 | $57.65 | 1.5M |
| 2022-02-28 | 60.67 | $56.19 | 1.9M |
| 2022-02-25 | 61.55 | $56.45 | 1.6M |
| 2022-02-24 | 62.47 | $55.38 | 2.1M |
| 2022-02-23 | 63.57 | $53.12 | 2.7M |
| 2022-02-22 | 64.97 | $54.25 | 1.7M |
| 2022-02-18 | 66.35 | $55.86 | 2.2M |
| 2022-02-17 | 67.67 | $57.81 | 2.1M |
| 2022-02-16 | 68.87 | $60.44 | 2.2M |
| 2022-02-15 | 69.89 | $63.44 | 2.2M |
| 2022-02-14 | 70.67 | $65.53 | 2.2M |
| 2022-02-11 | 71.30 | $66.60 | 1.3M |
| 2022-02-10 | 71.87 | $69.02 | 802056 |
| 2022-02-09 | 72.27 | $71.21 | 1.2M |
| 2022-02-08 | 72.49 | $68.85 | 978006 |
| 2022-02-07 | 72.99 | $71.68 | 354506 |
| 2022-02-04 | 73.25 | $72.27 | 470746 |
| 2022-02-03 | 73.49 | $71.95 | 345762 |
| 2022-02-02 | 73.80 | $73.47 | 480960 |
| 2022-02-01 | 74.00 | $74.21 | 662470 |
| 2022-01-31 | 74.16 | $74.60 | 716431 |
| 2022-01-28 | 74.33 | $72.70 | 672666 |
| 2022-01-27 | 74.73 | $70.07 | 643172 |
| 2022-01-26 | 75.43 | $71.24 | 869176 |
| 2022-01-25 | 76.08 | $70.74 | 886307 |
| 2022-01-24 | 76.84 | $74.12 | 754753 |
| 2022-01-21 | 77.30 | $73.30 | 429587 |
| 2022-01-20 | 77.89 | $73.38 | 328280 |
| 2022-01-19 | 78.51 | $73.91 | 678769 |
| 2022-01-18 | 79.12 | $74.57 | 640428 |
| 2022-01-14 | 79.71 | $74.80 | 731249 |
| 2022-01-13 | 80.30 | $76.20 | 644781 |
| 2022-01-12 | 80.77 | $79.50 | 447182 |
| 2022-01-11 | 80.92 | $79.55 | 417712 |
| 2022-01-10 | 81.05 | $78.99 | 591137 |
| 2022-01-07 | 81.21 | $79.14 | 631083 |
| 2022-01-06 | 81.33 | $79.45 | 643545 |
| 2022-01-05 | 81.40 | $79.73 | 456781 |
| 2022-01-04 | 81.42 | $81.33 | 666277 |
| 2022-01-03 | 81.26 | $81.51 | 705382 |
| 2021-12-31 | 81.05 | $82.89 | 762765 |
| 2021-12-30 | 80.66 | $83.01 | 574217 |
| 2021-12-29 | 80.21 | $82.37 | 367457 |
| 2021-12-28 | 79.77 | $83.14 | 438464 |
| 2021-12-27 | 79.21 | $82.03 | 399420 |
| 2021-12-23 | 78.70 | $81.68 | 604369 |
| 2021-12-22 | 78.19 | $82.19 | 401610 |
| 2021-12-21 | 77.59 | $81.81 | 1.0M |
| 2021-12-20 | 76.98 | $82.17 | 865100 |
| 2021-12-17 | 76.30 | $82.71 | 2.3M |
| 2021-12-16 | 75.52 | $81.20 | 1.7M |
| 2021-12-15 | 74.85 | $79.42 | 1.5M |
| 2021-12-14 | 74.33 | $76.50 | 1.3M |
| 2021-12-13 | 74.09 | $77.05 | 985900 |
| 2021-12-10 | 73.81 | $73.75 | 612591 |
| 2021-12-09 | 73.86 | $73.68 | 845850 |
| 2021-12-08 | 73.94 | $75.71 | 526385 |
| 2021-12-07 | 73.83 | $75.38 | 757737 |
| 2021-12-06 | 73.76 | $74.98 | 1.1M |
| 2021-12-03 | 73.70 | $73.62 | 985298 |
| 2021-12-02 | 73.76 | $74.18 | 984347 |
| 2021-12-01 | 73.73 | $72.07 | 983659 |
| 2021-11-30 | 73.90 | $71.47 | 2.5M |
| 2021-11-29 | 74.12 | $73.14 | 692536 |
| 2021-11-26 | 74.16 | $71.94 | 507635 |
| 2021-11-24 | 74.32 | $72.95 | 392103 |
| 2021-11-23 | 74.37 | $73.06 | 639560 |
| 2021-11-22 | 74.41 | $73.48 | 813743 |
| 2021-11-19 | 74.41 | $74.69 | 862693 |
| 2021-11-18 | 74.29 | $71.88 | 612181 |
| 2021-11-17 | 74.44 | $74.31 | 776410 |
| 2021-11-16 | 74.34 | $75.83 | 1.3M |
| 2021-11-15 | 74.07 | $76.87 | 733207 |
| 2021-11-12 | 73.69 | $77.93 | 821990 |
| 2021-11-11 | 73.17 | $78.08 | 3.0M |
| 2021-11-10 | 72.60 | $79.09 | 1.3M |
| 2021-11-09 | 71.89 | $77.61 | 1.4M |
| 2021-11-08 | 71.29 | $74.83 | 1.5M |
| 2021-11-05 | 70.92 | $70.29 | 508586 |
| 2021-11-04 | 70.99 | $70.03 | 613366 |
| 2021-11-03 | 71.10 | $68.76 | 697758 |
| 2021-11-02 | 71.33 | $69.91 | 583684 |
| 2021-11-01 | 71.45 | $70.91 | 512915 |
| 2021-10-29 | 71.49 | $70.11 | 699415 |
| 2021-10-28 | 71.61 | $70.99 | 647812 |
| 2021-10-27 | 71.65 | $71.18 | 516408 |
| 2021-10-26 | 71.67 | $73.09 | 675608 |
| 2021-10-25 | 71.49 | $73.17 | 640966 |
| 2021-10-22 | 71.28 | $73.22 | 623578 |
| 2021-10-21 | 71.06 | $72.39 | 798913 |
| 2021-10-20 | 70.91 | $70.92 | 634636 |
| 2021-10-19 | 70.90 | $71.90 | 1.3M |
| 2021-10-18 | 70.79 | $71.90 | 471475 |
| 2021-10-15 | 70.68 | $71.08 | 557390 |
| 2021-10-14 | 70.65 | $71.36 | 870267 |
| 2021-10-13 | 70.61 | $69.63 | 484452 |
| 2021-10-12 | 70.76 | $69.15 | 568775 |
| 2021-10-11 | 70.97 | $69.84 | 319713 |
| 2021-10-08 | 71.14 | $71.02 | 497137 |
| 2021-10-07 | 71.22 | $71.80 | 690286 |
| 2021-10-06 | 71.24 | $70.38 | 1.2M |
| 2021-10-05 | 71.42 | $70.86 | 465544 |
| 2021-10-04 | 71.57 | $71.08 | 529825 |
| 2021-10-01 | 71.73 | $72.12 | 956650 |
| 2021-09-30 | 71.80 | $71.99 | 1.2M |
| 2021-09-29 | 71.91 | $71.22 | 1.0M |
| 2021-09-28 | 72.12 | $68.61 | 563518 |
| 2021-09-27 | 72.60 | $70.01 | 544755 |
| 2021-09-24 | 72.97 | $70.58 | 518843 |
| 2021-09-23 | 73.31 | $70.83 | 689191 |
| 2021-09-22 | 73.65 | $70.77 | 723273 |
| 2021-09-21 | 74.02 | $70.81 | 712717 |
| 2021-09-20 | 74.42 | $71.79 | 710671 |
| 2021-09-17 | 74.75 | $72.16 | 2.1M |
| 2021-09-16 | 75.05 | $73.79 | 423009 |
| 2021-09-15 | 75.21 | $74.45 | 650736 |
| 2021-09-14 | 75.31 | $74.00 | 723403 |
| 2021-09-13 | 75.47 | $74.80 | 499824 |
| 2021-09-10 | 75.56 | $74.21 | 434302 |
| 2021-09-09 | 75.72 | $75.22 | 752501 |
| 2021-09-08 | 75.79 | $76.24 | 570902 |
| 2021-09-07 | 75.77 | $74.89 | 462150 |
| 2021-09-03 | 75.89 | $75.89 | 509158 |
| 2021-09-02 | 75.93 | $76.20 | 633750 |
| 2021-09-01 | 75.96 | $76.15 | 678771 |
| 2021-08-31 | 76.03 | $75.67 | 913548 |
| 2021-08-30 | 76.17 | $74.64 | 386143 |
| 2021-08-27 | 76.45 | $75.33 | 595335 |
| 2021-08-26 | 76.71 | $74.88 | 583398 |
| 2021-08-25 | 77.03 | $76.34 | 339098 |
| 2021-08-24 | 77.24 | $76.23 | 431970 |
| 2021-08-23 | 77.49 | $76.96 | 537542 |
| 2021-08-20 | 77.68 | $76.03 | 691012 |
| 2021-08-19 | 77.98 | $75.15 | 476556 |
| 2021-08-18 | 78.39 | $75.48 | 526098 |
| 2021-08-17 | 78.78 | $76.24 | 587518 |
| 2021-08-16 | 79.11 | $76.47 | 426416 |
| 2021-08-13 | 79.43 | $76.90 | 424913 |
| 2021-08-12 | 79.72 | $76.87 | 400757 |
| 2021-08-11 | 80.03 | $77.69 | 634941 |
| 2021-08-10 | 80.25 | $76.39 | 603747 |
| 2021-08-09 | 80.62 | $77.72 | 575028 |
| 2021-08-06 | 80.87 | $78.44 | 777277 |
| 2021-08-05 | 81.06 | $80.91 | 844960 |
| 2021-08-04 | 81.01 | $82.72 | 598391 |
| 2021-08-03 | 80.78 | $82.40 | 538293 |
| 2021-08-02 | 80.58 | $82.63 | 594507 |
| 2021-07-30 | 80.34 | $82.81 | 534303 |
| 2021-07-29 | 80.06 | $82.08 | 442086 |
| 2021-07-28 | 79.84 | $81.10 | 382851 |
| 2021-07-27 | 79.69 | $81.27 | 617299 |
| 2021-07-26 | 79.50 | $80.42 | 512599 |
| 2021-07-23 | 79.39 | $80.00 | 558644 |
| 2021-07-22 | 79.31 | $79.24 | 661168 |
| 2021-07-21 | 79.28 | $79.34 | 506774 |
| 2021-07-20 | 79.23 | $79.51 | 842417 |
| 2021-07-19 | 79.15 | $78.44 | 565008 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
76.69
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
53.63
Average
66.04
Maximum
82.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 76.69 | $75.76 | 21.3M |
| 2023-08-31 | 76.62 | $75.76 | 7.5M |
| 2023-08-30 | 76.52 | $75.78 | 6.4M |
| 2023-08-29 | 76.39 | $75.70 | 4.1M |
| 2023-08-28 | 76.23 | $75.61 | 5.2M |
| 2023-08-25 | 76.06 | $74.76 | 3.0M |
| 2023-08-24 | 76.02 | $74.84 | 3.9M |
| 2023-08-23 | 75.94 | $74.32 | 3.1M |
| 2023-08-22 | 75.94 | $74.43 | 3.4M |
| 2023-08-21 | 75.90 | $74.38 | 2.3M |
| 2023-08-18 | 75.85 | $74.40 | 2.6M |
| 2023-08-17 | 75.76 | $74.40 | 2.6M |
| 2023-08-16 | 75.64 | $74.50 | 2.3M |
| 2023-08-15 | 75.45 | $74.51 | 3.2M |
| 2023-08-14 | 75.22 | $74.80 | 2.5M |
| 2023-08-11 | 74.86 | $74.60 | 1.8M |
| 2023-08-10 | 74.46 | $74.65 | 2.8M |
| 2023-08-09 | 73.97 | $74.65 | 2.1M |
| 2023-08-08 | 73.38 | $74.61 | 6.8M |
| 2023-08-07 | 72.67 | $74.36 | 18.8M |
| 2023-08-04 | 71.89 | $71.50 | 1.8M |
| 2023-08-03 | 71.56 | $70.63 | 5.0M |
| 2023-08-02 | 71.33 | $70.00 | 786842 |
| 2023-08-01 | 71.19 | $70.30 | 1.3M |
| 2023-07-31 | 70.93 | $70.32 | 1.6M |
| 2023-07-28 | 70.61 | $69.85 | 2.1M |
| 2023-07-27 | 70.32 | $70.07 | 1.3M |
| 2023-07-26 | 69.90 | $70.17 | 1.5M |
| 2023-07-25 | 69.38 | $70.15 | 1.5M |
| 2023-07-24 | 68.75 | $70.80 | 2.3M |
| 2023-07-21 | 67.86 | $70.31 | 3.6M |
| 2023-07-20 | 66.91 | $70.51 | 3.2M |
| 2023-07-19 | 65.74 | $70.08 | 3.7M |
| 2023-07-18 | 64.46 | $70.46 | 3.9M |
| 2023-07-17 | 62.88 | $71.15 | 11.5M |
| 2023-07-14 | 60.88 | $61.26 | 537564 |
| 2023-07-13 | 60.64 | $61.22 | 888611 |
| 2023-07-12 | 60.36 | $60.81 | 940850 |
| 2023-07-11 | 60.12 | $61.27 | 1.3M |
| 2023-07-10 | 59.73 | $60.50 | 1.2M |
| 2023-07-07 | 59.43 | $60.26 | 988274 |
| 2023-07-06 | 59.13 | $58.85 | 589210 |
| 2023-07-05 | 59.08 | $58.80 | 473012 |
| 2023-07-03 | 59.02 | $59.64 | 386019 |
| 2023-06-30 | 58.76 | $59.73 | 850886 |
| 2023-06-29 | 58.45 | $59.95 | 808316 |
| 2023-06-28 | 58.03 | $59.12 | 554512 |
| 2023-06-27 | 57.71 | $57.95 | 1.0M |
| 2023-06-26 | 57.58 | $57.30 | 453683 |
| 2023-06-23 | 57.57 | $57.00 | 1.1M |
| 2023-06-22 | 57.61 | $57.36 | 638781 |
| 2023-06-21 | 57.59 | $57.86 | 1.5M |
| 2023-06-20 | 57.45 | $58.34 | 1.7M |
| 2023-06-16 | 57.18 | $57.38 | 1.7M |
| 2023-06-15 | 57.06 | $58.07 | 1.3M |
| 2023-06-14 | 56.78 | $57.00 | 1.1M |
| 2023-06-13 | 56.67 | $56.83 | 705420 |
| 2023-06-12 | 56.59 | $57.19 | 388828 |
| 2023-06-09 | 56.41 | $56.12 | 617259 |
| 2023-06-08 | 56.42 | $56.04 | 520546 |
| 2023-06-07 | 56.45 | $56.24 | 775564 |
| 2023-06-06 | 56.44 | $56.92 | 551785 |
| 2023-06-05 | 56.28 | $56.74 | 510710 |
| 2023-06-02 | 56.13 | $57.31 | 298267 |
| 2023-06-01 | 55.83 | $56.55 | 523981 |
| 2023-05-31 | 55.65 | $57.78 | 5.5M |
| 2023-05-30 | 55.18 | $56.44 | 600394 |
| 2023-05-26 | 54.91 | $56.09 | 563016 |
| 2023-05-25 | 54.67 | $55.11 | 423932 |
| 2023-05-24 | 54.61 | $55.07 | 714185 |
| 2023-05-23 | 54.54 | $54.52 | 796303 |
| 2023-05-22 | 54.58 | $55.69 | 750140 |
| 2023-05-19 | 54.38 | $55.62 | 623521 |
| 2023-05-18 | 54.16 | $55.76 | 508249 |
| 2023-05-17 | 53.89 | $55.19 | 583374 |
| 2023-05-16 | 53.69 | $54.45 | 824252 |
| 2023-05-15 | 53.63 | $53.66 | 1.5M |
| 2023-05-12 | 53.72 | $53.69 | 894020 |
| 2023-05-11 | 53.83 | $54.51 | 559369 |
| 2023-05-10 | 53.79 | $54.72 | 639717 |
| 2023-05-09 | 53.71 | $53.93 | 1.1M |
| 2023-05-08 | 53.78 | $53.68 | 793589 |
| 2023-05-05 | 53.92 | $54.06 | 1.1M |
| 2023-05-04 | 54.01 | $53.70 | 1.9M |
| 2023-05-03 | 54.20 | $53.40 | 944960 |
| 2023-05-02 | 54.49 | $54.00 | 1.3M |
| 2023-05-01 | 54.70 | $54.14 | 1.1M |
| 2023-04-28 | 54.92 | $54.64 | 1.3M |
| 2023-04-27 | 55.08 | $54.40 | 947571 |
| 2023-04-26 | 55.32 | $54.51 | 552453 |
| 2023-04-25 | 55.58 | $54.75 | 1.1M |
| 2023-04-24 | 55.83 | $55.54 | 1.0M |
| 2023-04-21 | 55.96 | $55.75 | 1.6M |
| 2023-04-20 | 56.07 | $55.84 | 1.3M |
| 2023-04-19 | 56.19 | $56.50 | 1.5M |
| 2023-04-18 | 56.18 | $56.63 | 1.3M |
| 2023-04-17 | 56.15 | $56.58 | 988089 |
| 2023-04-14 | 56.13 | $56.26 | 592310 |
| 2023-04-13 | 56.18 | $56.28 | 1.1M |
| 2023-04-12 | 56.23 | $55.38 | 1.9M |
| 2023-04-11 | 56.49 | $56.79 | 1.6M |
| 2023-04-10 | 56.50 | $57.76 | 1.3M |
| 2023-04-06 | 56.30 | $58.27 | 1.3M |
| 2023-04-05 | 55.97 | $57.29 | 493951 |
| 2023-04-04 | 55.80 | $57.31 | 897160 |
| 2023-04-03 | 55.61 | $57.60 | 1.7M |
| 2023-03-31 | 55.33 | $57.56 | 1.5M |
| 2023-03-30 | 55.02 | $56.51 | 1.2M |
| 2023-03-29 | 54.89 | $56.38 | 642499 |
| 2023-03-28 | 54.78 | $55.51 | 1.4M |
| 2023-03-27 | 54.84 | $55.25 | 814934 |
| 2023-03-24 | 54.98 | $54.58 | 1.2M |
| 2023-03-23 | 55.29 | $54.90 | 1.4M |
| 2023-03-22 | 55.60 | $55.27 | 614928 |
| 2023-03-21 | 55.90 | $55.61 | 983432 |
| 2023-03-20 | 56.17 | $55.30 | 662906 |
| 2023-03-17 | 56.57 | $55.26 | 2.1M |
| 2023-03-16 | 57.06 | $55.67 | 868155 |
| 2023-03-15 | 57.54 | $55.63 | 1.4M |
| 2023-03-14 | 58.12 | $56.18 | 2.4M |
| 2023-03-13 | 58.68 | $55.71 | 3.6M |
| 2023-03-10 | 59.44 | $56.52 | 3.0M |
| 2023-03-09 | 60.15 | $59.42 | 2.1M |
| 2023-03-08 | 60.38 | $61.01 | 1.4M |
| 2023-03-07 | 60.30 | $60.69 | 3.7M |
| 2023-03-06 | 60.29 | $58.45 | 1.1M |
| 2023-03-03 | 60.75 | $58.84 | 1.4M |
| 2023-03-02 | 61.20 | $57.75 | 935791 |
| 2023-03-01 | 61.95 | $58.37 | 1.2M |
| 2023-02-28 | 62.70 | $59.60 | 1.8M |
| 2023-02-27 | 63.31 | $60.85 | 2.9M |
| 2023-02-24 | 63.74 | $63.08 | 673722 |
| 2023-02-23 | 63.77 | $63.32 | 623333 |
| 2023-02-22 | 63.75 | $63.86 | 683988 |
| 2023-02-21 | 63.60 | $63.69 | 736905 |
| 2023-02-17 | 63.46 | $63.94 | 769107 |
| 2023-02-16 | 63.24 | $64.47 | 615690 |
| 2023-02-15 | 62.86 | $64.15 | 686922 |
| 2023-02-14 | 62.49 | $63.60 | 856578 |
| 2023-02-13 | 62.17 | $63.98 | 782776 |
| 2023-02-10 | 61.72 | $64.63 | 3.6M |
| 2023-02-09 | 61.05 | $62.00 | 3.0M |
| 2023-02-08 | 60.83 | $60.88 | 753967 |
| 2023-02-07 | 60.81 | $60.47 | 631213 |
| 2023-02-06 | 60.87 | $60.37 | 800816 |
| 2023-02-03 | 60.96 | $61.10 | 929002 |
| 2023-02-02 | 60.91 | $61.60 | 1.3M |
| 2023-02-01 | 60.74 | $61.14 | 1.7M |
| 2023-01-31 | 60.65 | $60.59 | 876035 |
| 2023-01-30 | 60.65 | $60.67 | 639432 |
| 2023-01-27 | 60.64 | $60.89 | 998528 |
| 2023-01-26 | 60.58 | $60.89 | 1.2M |
| 2023-01-25 | 60.51 | $60.52 | 808789 |
| 2023-01-24 | 60.51 | $60.53 | 1.3M |
| 2023-01-23 | 60.50 | $61.71 | 1.1M |
| 2023-01-20 | 60.25 | $60.61 | 1.8M |
| 2023-01-19 | 60.19 | $58.28 | 969422 |
| 2023-01-18 | 60.60 | $58.51 | 853165 |
| 2023-01-17 | 61.04 | $59.85 | 990404 |
| 2023-01-13 | 61.26 | $60.00 | 938992 |
| 2023-01-12 | 61.49 | $61.50 | 712629 |
| 2023-01-11 | 61.43 | $62.02 | 1.2M |
| 2023-01-10 | 61.25 | $61.92 | 630708 |
| 2023-01-09 | 61.06 | $61.14 | 819444 |
| 2023-01-06 | 61.01 | $61.72 | 387055 |
| 2023-01-05 | 60.82 | $61.87 | 551688 |
| 2023-01-04 | 60.56 | $61.83 | 642187 |
| 2023-01-03 | 60.28 | $62.00 | 571568 |
| 2022-12-30 | 59.91 | $61.75 | 499404 |
| 2022-12-29 | 59.53 | $61.09 | 540685 |
| 2022-12-28 | 59.24 | $59.96 | 636141 |
| 2022-12-27 | 59.14 | $59.50 | 687614 |
| 2022-12-23 | 59.12 | $59.35 | 514107 |
| 2022-12-22 | 59.14 | $58.75 | 425460 |
| 2022-12-21 | 59.28 | $59.50 | 427700 |
| 2022-12-20 | 59.30 | $58.30 | 705074 |
| 2022-12-19 | 59.57 | $58.30 | 841179 |
| 2022-12-16 | 59.89 | $58.63 | 1.0M |
| 2022-12-15 | 60.19 | $59.67 | 655665 |
| 2022-12-14 | 60.33 | $60.52 | 546419 |
| 2022-12-13 | 60.30 | $60.93 | 519189 |
| 2022-12-12 | 60.19 | $60.09 | 488875 |
| 2022-12-09 | 60.24 | $59.89 | 551799 |
| 2022-12-08 | 60.34 | $60.26 | 555535 |
| 2022-12-07 | 60.38 | $59.08 | 616318 |
| 2022-12-06 | 60.68 | $59.29 | 592758 |
| 2022-12-05 | 60.98 | $59.97 | 744976 |
| 2022-12-02 | 61.18 | $61.39 | 633518 |
| 2022-12-01 | 61.11 | $61.95 | 678462 |
| 2022-11-30 | 60.92 | $61.99 | 1.7M |
| 2022-11-29 | 60.69 | $60.75 | 853520 |
| 2022-11-28 | 60.68 | $61.16 | 469924 |
| 2022-11-25 | 60.58 | $62.69 | 407970 |
| 2022-11-23 | 60.15 | $63.99 | 933222 |
| 2022-11-22 | 59.37 | $63.10 | 773169 |
| 2022-11-21 | 58.66 | $61.10 | 1.0M |
| 2022-11-18 | 58.27 | $60.80 | 1.4M |
| 2022-11-17 | 57.88 | $59.75 | 1.1M |
| 2022-11-16 | 57.66 | $59.64 | 798131 |
| 2022-11-15 | 57.43 | $59.66 | 1.1M |
| 2022-11-14 | 57.18 | $59.06 | 1.0M |
| 2022-11-11 | 57.03 | $58.58 | 980175 |
| 2022-11-10 | 56.96 | $58.72 | 885935 |
| 2022-11-09 | 56.87 | $56.09 | 772843 |
| 2022-11-08 | 57.33 | $56.11 | 857879 |
| 2022-11-07 | 57.87 | $55.11 | 846405 |
| 2022-11-04 | 58.73 | $55.05 | 901313 |
| 2022-11-03 | 59.74 | $56.40 | 2.7M |
| 2022-11-02 | 60.65 | $60.77 | 501458 |
| 2022-11-01 | 60.79 | $61.10 | 1.1M |
| 2022-10-31 | 60.90 | $60.47 | 906016 |
| 2022-10-28 | 61.16 | $60.27 | 888064 |
| 2022-10-27 | 61.51 | $61.27 | 1.5M |
| 2022-10-26 | 61.72 | $63.55 | 1.4M |
| 2022-10-25 | 61.49 | $64.05 | 734549 |
| 2022-10-24 | 61.12 | $62.09 | 463626 |
| 2022-10-21 | 61.12 | $60.27 | 658266 |
| 2022-10-20 | 61.52 | $59.69 | 594417 |
| 2022-10-19 | 62.11 | $60.68 | 335036 |
| 2022-10-18 | 62.59 | $61.24 | 603019 |
| 2022-10-17 | 63.04 | $60.95 | 918871 |
| 2022-10-14 | 63.63 | $61.62 | 1.5M |
| 2022-10-13 | 64.19 | $62.13 | 1.4M |
| 2022-10-12 | 64.73 | $62.57 | 404119 |
| 2022-10-11 | 65.27 | $63.04 | 863446 |
| 2022-10-10 | 65.80 | $64.88 | 497807 |
| 2022-10-07 | 66.03 | $66.02 | 634956 |
| 2022-10-06 | 66.06 | $66.30 | 781854 |
| 2022-10-05 | 66.03 | $66.11 | 844428 |
| 2022-10-04 | 66.04 | $66.65 | 1.1M |
| 2022-10-03 | 65.94 | $65.38 | 1.1M |
| 2022-09-30 | 66.10 | $64.73 | 870842 |
| 2022-09-29 | 66.42 | $65.65 | 1.6M |
| 2022-09-28 | 66.59 | $66.12 | 1.1M |
| 2022-09-27 | 66.70 | $65.49 | 735845 |
| 2022-09-26 | 66.95 | $65.52 | 1.1M |
| 2022-09-23 | 67.24 | $66.22 | 701689 |
| 2022-09-22 | 67.43 | $67.00 | 859982 |
| 2022-09-21 | 67.48 | $66.82 | 1.5M |
| 2022-09-20 | 67.58 | $67.32 | 822676 |
| 2022-09-19 | 67.58 | $67.06 | 918496 |
| 2022-09-16 | 67.63 | $67.29 | 1.3M |
| 2022-09-15 | 67.65 | $67.58 | 538160 |
| 2022-09-14 | 67.60 | $68.30 | 1.4M |
| 2022-09-13 | 67.38 | $68.20 | 451984 |
| 2022-09-12 | 67.15 | $68.45 | 824129 |
| 2022-09-09 | 66.83 | $67.74 | 472098 |
| 2022-09-08 | 66.61 | $66.00 | 413070 |
| 2022-09-07 | 66.71 | $65.99 | 663487 |
| 2022-09-06 | 66.83 | $65.39 | 722548 |
| 2022-09-02 | 67.10 | $66.36 | 633343 |
| 2022-09-01 | 67.20 | $67.31 | 551337 |
| 2022-08-31 | 67.11 | $66.16 | 1.4M |
| 2022-08-30 | 67.25 | $66.50 | 356522 |
| 2022-08-29 | 67.34 | $66.51 | 612677 |
| 2022-08-26 | 67.43 | $67.23 | 387285 |
| 2022-08-25 | 67.39 | $67.69 | 256256 |
| 2022-08-24 | 67.23 | $67.16 | 197109 |
| 2022-08-23 | 67.16 | $66.90 | 363503 |
| 2022-08-22 | 67.13 | $66.89 | 498902 |
| 2022-08-19 | 67.08 | $67.26 | 456671 |
| 2022-08-18 | 66.95 | $68.35 | 514416 |
| 2022-08-17 | 66.56 | $68.26 | 368299 |
| 2022-08-16 | 66.13 | $67.70 | 481252 |
| 2022-08-15 | 65.74 | $67.71 | 716653 |
| 2022-08-12 | 65.29 | $67.14 | 448994 |
| 2022-08-11 | 64.88 | $65.86 | 969355 |
| 2022-08-10 | 64.67 | $66.02 | 740961 |
| 2022-08-09 | 64.40 | $64.30 | 679209 |
| 2022-08-08 | 64.45 | $64.61 | 924278 |
| 2022-08-05 | 64.44 | $64.51 | 591637 |
| 2022-08-04 | 64.45 | $65.70 | 671644 |
| 2022-08-03 | 64.22 | $64.17 | 543132 |
| 2022-08-02 | 64.27 | $63.79 | 331983 |
| 2022-08-01 | 64.41 | $64.49 | 506694 |
| 2022-07-29 | 64.43 | $65.68 | 515037 |
| 2022-07-28 | 64.21 | $65.57 | 301144 |
| 2022-07-27 | 63.97 | $64.69 | 563791 |
| 2022-07-26 | 63.89 | $64.10 | 514098 |
| 2022-07-25 | 63.92 | $64.90 | 503175 |
| 2022-07-22 | 63.79 | $65.03 | 290606 |
| 2022-07-21 | 63.62 | $65.69 | 493984 |
| 2022-07-20 | 63.28 | $65.04 | 699304 |
| 2022-07-19 | 63.04 | $63.21 | 671068 |
| 2022-07-18 | 63.14 | $62.45 | 810976 |
| 2022-07-15 | 63.44 | $62.60 | 1.1M |
| 2022-07-14 | 63.75 | $62.36 | 549082 |
| 2022-07-13 | 64.17 | $62.94 | 512617 |
| 2022-07-12 | 64.54 | $63.09 | 620657 |
| 2022-07-11 | 64.95 | $64.36 | 338505 |
| 2022-07-08 | 65.16 | $65.19 | 282203 |
| 2022-07-07 | 65.23 | $65.81 | 658741 |
| 2022-07-06 | 65.18 | $65.84 | 904838 |
| 2022-07-05 | 65.12 | $65.12 | 706799 |
| 2022-07-01 | 65.22 | $66.18 | 716189 |
| 2022-06-30 | 65.11 | $65.39 | 1.3M |
| 2022-06-29 | 65.15 | $65.46 | 609727 |
| 2022-06-28 | 65.19 | $66.00 | 677120 |
| 2022-06-27 | 65.12 | $66.97 | 607229 |
| 2022-06-24 | 64.85 | $66.21 | 1.2M |
| 2022-06-23 | 64.70 | $65.36 | 1.0M |
| 2022-06-22 | 64.72 | $64.06 | 1.2M |
| 2022-06-21 | 65.02 | $62.89 | 1.8M |
| 2022-06-17 | 65.62 | $64.69 | 1.1M |
| 2022-06-16 | 65.94 | $63.06 | 855267 |
| 2022-06-15 | 66.67 | $64.54 | 579383 |
| 2022-06-14 | 67.20 | $64.42 | 745980 |
| 2022-06-13 | 67.85 | $64.37 | 1.5M |
| 2022-06-10 | 68.62 | $66.51 | 625045 |
| 2022-06-09 | 69.06 | $67.25 | 553711 |
| 2022-06-08 | 69.41 | $67.60 | 805494 |
| 2022-06-07 | 69.74 | $69.29 | 1.0M |
| 2022-06-06 | 69.77 | $69.04 | 552257 |
| 2022-06-03 | 69.84 | $69.56 | 1.2M |
| 2022-06-02 | 69.82 | $68.85 | 954180 |
| 2022-06-01 | 69.94 | $67.51 | 1.1M |
| 2022-05-31 | 70.35 | $67.91 | 4.4M |
| 2022-05-27 | 70.75 | $68.68 | 1.1M |
| 2022-05-26 | 71.03 | $68.81 | 873576 |
| 2022-05-25 | 71.32 | $69.35 | 1.9M |
| 2022-05-24 | 71.54 | $69.95 | 1.4M |
| 2022-05-23 | 71.66 | $71.11 | 871876 |
| 2022-05-20 | 71.54 | $71.96 | 1.6M |
| 2022-05-19 | 71.20 | $71.81 | 1.6M |
| 2022-05-18 | 70.84 | $70.60 | 1.5M |
| 2022-05-17 | 70.66 | $71.89 | 3.0M |
| 2022-05-16 | 70.16 | $69.91 | 1.4M |
| 2022-05-13 | 69.99 | $69.34 | 1.4M |
| 2022-05-12 | 69.91 | $69.41 | 2.8M |
| 2022-05-11 | 69.78 | $69.34 | 3.7M |
| 2022-05-10 | 69.64 | $69.54 | 1.9M |
| 2022-05-09 | 69.42 | $70.08 | 2.9M |
| 2022-05-06 | 69.03 | $70.91 | 5.2M |
| 2022-05-05 | 68.40 | $71.81 | 6.2M |
| 2022-05-04 | 67.47 | $72.84 | 10.3M |
| 2022-05-03 | 66.17 | $63.63 | 1.1M |
| 2022-05-02 | 66.58 | $63.83 | 1.3M |
| 2022-04-29 | 67.02 | $65.79 | 1.7M |
| 2022-04-28 | 67.10 | $66.23 | 832262 |
| 2022-04-27 | 67.09 | $64.71 | 993277 |
| 2022-04-26 | 67.40 | $65.18 | 1.5M |
| 2022-04-25 | 67.64 | $67.46 | 1.1M |
| 2022-04-22 | 67.43 | $65.78 | 916345 |
| 2022-04-21 | 67.52 | $67.26 | 953636 |
| 2022-04-20 | 67.31 | $69.06 | 1.2M |
| 2022-04-19 | 66.67 | $68.09 | 869858 |
| 2022-04-18 | 66.11 | $66.48 | 1.0M |
| 2022-04-14 | 65.80 | $67.71 | 1.1M |
| 2022-04-13 | 65.16 | $67.24 | 1.2M |
| 2022-04-12 | 64.51 | $66.27 | 1.3M |
| 2022-04-11 | 63.95 | $67.10 | 1.1M |
| 2022-04-08 | 63.11 | $68.02 | 1.6M |
| 2022-04-07 | 61.95 | $68.20 | 2.2M |
| 2022-04-06 | 60.55 | $67.14 | 3.4M |
| 2022-04-05 | 59.15 | $66.27 | 7.0M |
| 2022-04-04 | 57.71 | $59.27 | 1.5M |
| 2022-04-01 | 57.53 | $57.78 | 838603 |
| 2022-03-31 | 57.63 | $57.99 | 958491 |
| 2022-03-30 | 57.71 | $58.27 | 1.6M |
| 2022-03-29 | 57.76 | $59.38 | 1.0M |
| 2022-03-28 | 57.59 | $57.95 | 980463 |
| 2022-03-25 | 57.70 | $59.08 | 906410 |
| 2022-03-24 | 57.61 | $58.59 | 1.1M |
| 2022-03-23 | 57.61 | $59.35 | 1.4M |
| 2022-03-22 | 57.46 | $61.10 | 796182 |
| 2022-03-21 | 56.93 | $60.22 | 974060 |
| 2022-03-18 | 56.52 | $60.58 | 2.7M |
| 2022-03-17 | 55.98 | $59.14 | 1.2M |
| 2022-03-16 | 55.67 | $59.26 | 1.7M |
| 2022-03-15 | 55.31 | $56.59 | 2.2M |
| 2022-03-14 | 55.48 | $57.08 | 1.5M |
| 2022-03-11 | 55.59 | $56.60 | 1.5M |
| 2022-03-10 | 55.84 | $57.18 | 1.7M |
| 2022-03-09 | 56.04 | $58.37 | 1.4M |
| 2022-03-08 | 56.04 | $57.39 | 1.7M |
| 2022-03-07 | 56.27 | $58.44 | 1.7M |
| 2022-03-04 | 56.35 | $60.72 | 1.8M |
| 2022-03-03 | 55.99 | $59.95 | 1.7M |
| 2022-03-02 | 55.76 | $59.37 | 1.9M |
| 2022-03-01 | 55.65 | $57.65 | 1.5M |
| 2022-02-28 | 55.92 | $56.19 | 1.9M |
| 2022-02-25 | 56.58 | $56.45 | 1.6M |
| 2022-02-24 | 57.32 | $55.38 | 2.1M |
| 2022-02-23 | 58.44 | $53.12 | 2.7M |
| 2022-02-22 | 60.25 | $54.25 | 1.7M |
| 2022-02-18 | 62.14 | $55.86 | 2.2M |
| 2022-02-17 | 64.03 | $57.81 | 2.1M |
| 2022-02-16 | 65.84 | $60.44 | 2.2M |
| 2022-02-15 | 67.41 | $63.44 | 2.2M |
| 2022-02-14 | 68.61 | $65.53 | 2.2M |
| 2022-02-11 | 69.58 | $66.60 | 1.3M |
| 2022-02-10 | 70.50 | $69.02 | 802056 |
| 2022-02-09 | 71.07 | $71.21 | 1.2M |
| 2022-02-08 | 71.28 | $68.85 | 978006 |
| 2022-02-07 | 72.03 | $71.68 | 354506 |
| 2022-02-04 | 72.32 | $72.27 | 470746 |
| 2022-02-03 | 72.55 | $71.95 | 345762 |
| 2022-02-02 | 72.88 | $73.47 | 480960 |
| 2022-02-01 | 72.96 | $74.21 | 662470 |
| 2022-01-31 | 72.91 | $74.60 | 716431 |
| 2022-01-28 | 72.78 | $72.70 | 672666 |
| 2022-01-27 | 73.04 | $70.07 | 643172 |
| 2022-01-26 | 73.91 | $71.24 | 869176 |
| 2022-01-25 | 74.68 | $70.74 | 886307 |
| 2022-01-24 | 75.69 | $74.12 | 754753 |
| 2022-01-21 | 76.15 | $73.30 | 429587 |
| 2022-01-20 | 76.87 | $73.38 | 328280 |
| 2022-01-19 | 77.69 | $73.91 | 678769 |
| 2022-01-18 | 78.54 | $74.57 | 640428 |
| 2022-01-14 | 79.38 | $74.80 | 731249 |
| 2022-01-13 | 80.31 | $76.20 | 644781 |
| 2022-01-12 | 81.09 | $79.50 | 447182 |
| 2022-01-11 | 81.29 | $79.55 | 417712 |
| 2022-01-10 | 81.50 | $78.99 | 591137 |
| 2022-01-07 | 81.86 | $79.14 | 631083 |
| 2022-01-06 | 82.23 | $79.45 | 643545 |
| 2022-01-05 | 82.59 | $79.73 | 456781 |
| 2022-01-04 | 82.94 | $81.33 | 666277 |
| 2022-01-03 | 82.98 | $81.51 | 705382 |
| 2021-12-31 | 82.98 | $82.89 | 762765 |
| 2021-12-30 | 82.68 | $83.01 | 574217 |
| 2021-12-29 | 82.28 | $82.37 | 367457 |
| 2021-12-28 | 81.94 | $83.14 | 438464 |
| 2021-12-27 | 81.37 | $82.03 | 399420 |
| 2021-12-23 | 80.92 | $81.68 | 604369 |
| 2021-12-22 | 80.46 | $82.19 | 401610 |
| 2021-12-21 | 79.80 | $81.81 | 1.0M |
| 2021-12-20 | 79.11 | $82.17 | 865100 |
| 2021-12-17 | 78.21 | $82.71 | 2.3M |
| 2021-12-16 | 77.05 | $81.20 | 1.7M |
| 2021-12-15 | 76.00 | $79.42 | 1.5M |
| 2021-12-14 | 75.16 | $76.50 | 1.3M |
| 2021-12-13 | 74.80 | $77.05 | 985900 |
| 2021-12-10 | 74.26 | $73.75 | 612591 |
| 2021-12-09 | 74.32 | $73.68 | 845850 |
| 2021-12-08 | 74.40 | $75.71 | 526385 |
| 2021-12-07 | 74.07 | $75.38 | 757737 |
| 2021-12-06 | 73.76 | $74.98 | 1.1M |
| 2021-12-03 | 73.47 | $73.62 | 985298 |
| 2021-12-02 | 73.43 | $74.18 | 984347 |
| 2021-12-01 | 73.26 | $72.07 | 983659 |
| 2021-11-30 | 73.50 | $71.47 | 2.5M |
| 2021-11-29 | 73.91 | $73.14 | 692536 |
| 2021-11-26 | 74.04 | $71.94 | 507635 |
| 2021-11-24 | 74.43 | $72.95 | 392103 |
| 2021-11-23 | 74.67 | $73.06 | 639560 |
| 2021-11-22 | 74.92 | $73.48 | 813743 |
| 2021-11-19 | 75.12 | $74.69 | 862693 |
| 2021-11-18 | 75.09 | $71.88 | 612181 |
| 2021-11-17 | 75.64 | $74.31 | 776410 |
| 2021-11-16 | 75.75 | $75.83 | 1.3M |
| 2021-11-15 | 75.56 | $76.87 | 733207 |
| 2021-11-12 | 75.11 | $77.93 | 821990 |
| 2021-11-11 | 74.35 | $78.08 | 3.0M |
| 2021-11-10 | 73.44 | $79.09 | 1.3M |
| 2021-11-09 | 72.16 | $77.61 | 1.4M |
| 2021-11-08 | 70.99 | $74.83 | 1.5M |
| 2021-11-05 | 70.22 | $70.29 | 508586 |
| 2021-11-04 | 70.28 | $70.03 | 613366 |
| 2021-11-03 | 70.41 | $68.76 | 697758 |
| 2021-11-02 | 70.83 | $69.91 | 583684 |
| 2021-11-01 | 71.08 | $70.91 | 512915 |
| 2021-10-29 | 71.16 | $70.11 | 699415 |
| 2021-10-28 | 71.43 | $70.99 | 647812 |
| 2021-10-27 | 71.55 | $71.18 | 516408 |
| 2021-10-26 | 71.66 | $73.09 | 675608 |
| 2021-10-25 | 71.38 | $73.17 | 640966 |
| 2021-10-22 | 71.05 | $73.22 | 623578 |
| 2021-10-21 | 70.65 | $72.39 | 798913 |
| 2021-10-20 | 70.37 | $70.92 | 634636 |
| 2021-10-19 | 70.36 | $71.90 | 1.3M |
| 2021-10-18 | 70.14 | $71.90 | 471475 |
| 2021-10-15 | 69.90 | $71.08 | 557390 |
| 2021-10-14 | 69.79 | $71.36 | 870267 |
| 2021-10-13 | 69.62 | $69.63 | 484452 |
| 2021-10-12 | 69.80 | $69.15 | 568775 |
| 2021-10-11 | 70.11 | $69.84 | 319713 |
| 2021-10-08 | 70.33 | $71.02 | 497137 |
| 2021-10-07 | 70.35 | $71.80 | 690286 |
| 2021-10-06 | 70.22 | $70.38 | 1.2M |
| 2021-10-05 | 70.38 | $70.86 | 465544 |
| 2021-10-04 | 70.47 | $71.08 | 529825 |
| 2021-10-01 | 70.54 | $72.12 | 956650 |
| 2021-09-30 | 70.41 | $71.99 | 1.2M |
| 2021-09-29 | 70.30 | $71.22 | 1.0M |
| 2021-09-28 | 70.35 | $68.61 | 563518 |
| 2021-09-27 | 70.97 | $70.01 | 544755 |
| 2021-09-24 | 71.40 | $70.58 | 518843 |
| 2021-09-23 | 71.79 | $70.83 | 689191 |
| 2021-09-22 | 72.20 | $70.77 | 723273 |
| 2021-09-21 | 72.70 | $70.81 | 712717 |
| 2021-09-20 | 73.28 | $71.79 | 710671 |
| 2021-09-17 | 73.76 | $72.16 | 2.1M |
| 2021-09-16 | 74.24 | $73.79 | 423009 |
| 2021-09-15 | 74.46 | $74.45 | 650736 |
| 2021-09-14 | 74.59 | $74.00 | 723403 |
| 2021-09-13 | 74.83 | $74.80 | 499824 |
| 2021-09-10 | 74.96 | $74.21 | 434302 |
| 2021-09-09 | 75.23 | $75.22 | 752501 |
| 2021-09-08 | 75.34 | $76.24 | 570902 |
| 2021-09-07 | 75.26 | $74.89 | 462150 |
| 2021-09-03 | 75.46 | $75.89 | 509158 |
| 2021-09-02 | 75.48 | $76.20 | 633750 |
| 2021-09-01 | 75.45 | $76.15 | 678771 |
| 2021-08-31 | 75.42 | $75.67 | 913548 |
| 2021-08-30 | 75.51 | $74.64 | 386143 |
| 2021-08-27 | 75.83 | $75.33 | 595335 |
| 2021-08-26 | 76.06 | $74.88 | 583398 |
| 2021-08-25 | 76.43 | $76.34 | 339098 |
| 2021-08-24 | 76.56 | $76.23 | 431970 |
| 2021-08-23 | 76.74 | $76.96 | 537542 |
| 2021-08-20 | 76.79 | $76.03 | 691012 |
| 2021-08-19 | 77.06 | $75.15 | 476556 |
| 2021-08-18 | 77.56 | $75.48 | 526098 |
| 2021-08-17 | 78.08 | $76.24 | 587518 |
| 2021-08-16 | 78.52 | $76.47 | 426416 |
| 2021-08-13 | 78.98 | $76.90 | 424913 |
| 2021-08-12 | 79.43 | $76.87 | 400757 |
| 2021-08-11 | 79.96 | $77.69 | 634941 |
| 2021-08-10 | 80.40 | $76.39 | 603747 |
| 2021-08-09 | 81.17 | $77.72 | 575028 |
| 2021-08-06 | 81.79 | $78.44 | 777277 |
| 2021-08-05 | 82.35 | $80.91 | 844960 |
| 2021-08-04 | 82.47 | $82.72 | 598391 |
| 2021-08-03 | 82.21 | $82.40 | 538293 |
| 2021-08-02 | 81.98 | $82.63 | 594507 |
| 2021-07-30 | 81.64 | $82.81 | 534303 |
| 2021-07-29 | 81.21 | $82.08 | 442086 |
| 2021-07-28 | 80.85 | $81.10 | 382851 |
| 2021-07-27 | 80.63 | $81.27 | 617299 |
| 2021-07-26 | 80.33 | $80.42 | 512599 |
| 2021-07-23 | 80.15 | $80.00 | 558644 |
| 2021-07-22 | 80.03 | $79.24 | 661168 |
| 2021-07-21 | 80.04 | $79.34 | 506774 |
| 2021-07-20 | 80.02 | $79.51 | 842417 |
| 2021-07-19 | 79.95 | $78.44 | 565008 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
76.01
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.33
Average
66.07
Maximum
84.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 76.01 | $75.76 | 21.3M |
| 2023-08-31 | 75.97 | $75.76 | 7.5M |
| 2023-08-30 | 75.89 | $75.78 | 6.4M |
| 2023-08-29 | 75.77 | $75.70 | 4.1M |
| 2023-08-28 | 75.62 | $75.61 | 5.2M |
| 2023-08-25 | 75.45 | $74.76 | 3.0M |
| 2023-08-24 | 75.48 | $74.84 | 3.9M |
| 2023-08-23 | 75.47 | $74.32 | 3.1M |
| 2023-08-22 | 75.59 | $74.43 | 3.4M |
| 2023-08-21 | 75.67 | $74.38 | 2.3M |
| 2023-08-18 | 75.75 | $74.40 | 2.6M |
| 2023-08-17 | 75.81 | $74.40 | 2.6M |
| 2023-08-16 | 75.83 | $74.50 | 2.3M |
| 2023-08-15 | 75.79 | $74.51 | 3.2M |
| 2023-08-14 | 75.69 | $74.80 | 2.5M |
| 2023-08-11 | 75.42 | $74.60 | 1.8M |
| 2023-08-10 | 75.11 | $74.65 | 2.8M |
| 2023-08-09 | 74.67 | $74.65 | 2.1M |
| 2023-08-08 | 74.07 | $74.61 | 6.8M |
| 2023-08-07 | 73.31 | $74.36 | 18.8M |
| 2023-08-04 | 72.42 | $71.50 | 1.8M |
| 2023-08-03 | 72.18 | $70.63 | 5.0M |
| 2023-08-02 | 72.13 | $70.00 | 786842 |
| 2023-08-01 | 72.20 | $70.30 | 1.3M |
| 2023-07-31 | 72.15 | $70.32 | 1.6M |
| 2023-07-28 | 72.02 | $69.85 | 2.1M |
| 2023-07-27 | 71.95 | $70.07 | 1.3M |
| 2023-07-26 | 71.74 | $70.17 | 1.5M |
| 2023-07-25 | 71.38 | $70.15 | 1.5M |
| 2023-07-24 | 70.88 | $70.80 | 2.3M |
| 2023-07-21 | 69.99 | $70.31 | 3.6M |
| 2023-07-20 | 69.01 | $70.51 | 3.2M |
| 2023-07-19 | 67.69 | $70.08 | 3.7M |
| 2023-07-18 | 66.15 | $70.46 | 3.9M |
| 2023-07-17 | 64.12 | $71.15 | 11.5M |
| 2023-07-14 | 61.38 | $61.26 | 537564 |
| 2023-07-13 | 61.15 | $61.22 | 888611 |
| 2023-07-12 | 60.87 | $60.81 | 940850 |
| 2023-07-11 | 60.63 | $61.27 | 1.3M |
| 2023-07-10 | 60.17 | $60.50 | 1.2M |
| 2023-07-07 | 59.84 | $60.26 | 988274 |
| 2023-07-06 | 59.50 | $58.85 | 589210 |
| 2023-07-05 | 59.51 | $58.80 | 473012 |
| 2023-07-03 | 59.52 | $59.64 | 386019 |
| 2023-06-30 | 59.26 | $59.73 | 850886 |
| 2023-06-29 | 58.89 | $59.95 | 808316 |
| 2023-06-28 | 58.36 | $59.12 | 554512 |
| 2023-06-27 | 57.96 | $57.95 | 1.0M |
| 2023-06-26 | 57.84 | $57.30 | 453683 |
| 2023-06-23 | 57.88 | $57.00 | 1.1M |
| 2023-06-22 | 58.02 | $57.36 | 638781 |
| 2023-06-21 | 58.06 | $57.86 | 1.5M |
| 2023-06-20 | 57.94 | $58.34 | 1.7M |
| 2023-06-16 | 57.63 | $57.38 | 1.7M |
| 2023-06-15 | 57.54 | $58.07 | 1.3M |
| 2023-06-14 | 57.20 | $57.00 | 1.1M |
| 2023-06-13 | 57.12 | $56.83 | 705420 |
| 2023-06-12 | 57.06 | $57.19 | 388828 |
| 2023-06-09 | 56.86 | $56.12 | 617259 |
| 2023-06-08 | 56.95 | $56.04 | 520546 |
| 2023-06-07 | 57.08 | $56.24 | 775564 |
| 2023-06-06 | 57.16 | $56.92 | 551785 |
| 2023-06-05 | 57.02 | $56.74 | 510710 |
| 2023-06-02 | 56.90 | $57.31 | 298267 |
| 2023-06-01 | 56.57 | $56.55 | 523981 |
| 2023-05-31 | 56.38 | $57.78 | 5.5M |
| 2023-05-30 | 55.76 | $56.44 | 600394 |
| 2023-05-26 | 55.42 | $56.09 | 563016 |
| 2023-05-25 | 55.12 | $55.11 | 423932 |
| 2023-05-24 | 55.05 | $55.07 | 714185 |
| 2023-05-23 | 54.98 | $54.52 | 796303 |
| 2023-05-22 | 55.07 | $55.69 | 750140 |
| 2023-05-19 | 54.81 | $55.62 | 623521 |
| 2023-05-18 | 54.51 | $55.76 | 508249 |
| 2023-05-17 | 54.10 | $55.19 | 583374 |
| 2023-05-16 | 53.79 | $54.45 | 824252 |
| 2023-05-15 | 53.66 | $53.66 | 1.5M |
| 2023-05-12 | 53.75 | $53.69 | 894020 |
| 2023-05-11 | 53.87 | $54.51 | 559369 |
| 2023-05-10 | 53.76 | $54.72 | 639717 |
| 2023-05-09 | 53.57 | $53.93 | 1.1M |
| 2023-05-08 | 53.60 | $53.68 | 793589 |
| 2023-05-05 | 53.74 | $54.06 | 1.1M |
| 2023-05-04 | 53.80 | $53.70 | 1.9M |
| 2023-05-03 | 53.99 | $53.40 | 944960 |
| 2023-05-02 | 54.34 | $54.00 | 1.3M |
| 2023-05-01 | 54.59 | $54.14 | 1.1M |
| 2023-04-28 | 54.86 | $54.64 | 1.3M |
| 2023-04-27 | 55.04 | $54.40 | 947571 |
| 2023-04-26 | 55.35 | $54.51 | 552453 |
| 2023-04-25 | 55.70 | $54.75 | 1.1M |
| 2023-04-24 | 56.05 | $55.54 | 1.0M |
| 2023-04-21 | 56.23 | $55.75 | 1.6M |
| 2023-04-20 | 56.40 | $55.84 | 1.3M |
| 2023-04-19 | 56.57 | $56.50 | 1.5M |
| 2023-04-18 | 56.57 | $56.63 | 1.3M |
| 2023-04-17 | 56.53 | $56.58 | 988089 |
| 2023-04-14 | 56.51 | $56.26 | 592310 |
| 2023-04-13 | 56.58 | $56.28 | 1.1M |
| 2023-04-12 | 56.67 | $55.38 | 1.9M |
| 2023-04-11 | 57.06 | $56.79 | 1.6M |
| 2023-04-10 | 57.10 | $57.76 | 1.3M |
| 2023-04-06 | 56.83 | $58.27 | 1.3M |
| 2023-04-05 | 56.35 | $57.29 | 493951 |
| 2023-04-04 | 56.08 | $57.31 | 897160 |
| 2023-04-03 | 55.76 | $57.60 | 1.7M |
| 2023-03-31 | 55.28 | $57.56 | 1.5M |
| 2023-03-30 | 54.73 | $56.51 | 1.2M |
| 2023-03-29 | 54.42 | $56.38 | 642499 |
| 2023-03-28 | 54.10 | $55.51 | 1.4M |
| 2023-03-27 | 54.02 | $55.25 | 814934 |
| 2023-03-24 | 54.03 | $54.58 | 1.2M |
| 2023-03-23 | 54.28 | $54.90 | 1.4M |
| 2023-03-22 | 54.53 | $55.27 | 614928 |
| 2023-03-21 | 54.74 | $55.61 | 983432 |
| 2023-03-20 | 54.93 | $55.30 | 662906 |
| 2023-03-17 | 55.29 | $55.26 | 2.1M |
| 2023-03-16 | 55.77 | $55.67 | 868155 |
| 2023-03-15 | 56.27 | $55.63 | 1.4M |
| 2023-03-14 | 56.91 | $56.18 | 2.4M |
| 2023-03-13 | 57.55 | $55.71 | 3.6M |
| 2023-03-10 | 58.51 | $56.52 | 3.0M |
| 2023-03-09 | 59.43 | $59.42 | 2.1M |
| 2023-03-08 | 59.65 | $61.01 | 1.4M |
| 2023-03-07 | 59.44 | $60.69 | 3.7M |
| 2023-03-06 | 59.29 | $58.45 | 1.1M |
| 2023-03-03 | 59.84 | $58.84 | 1.4M |
| 2023-03-02 | 60.39 | $57.75 | 935791 |
| 2023-03-01 | 61.43 | $58.37 | 1.2M |
| 2023-02-28 | 62.50 | $59.60 | 1.8M |
| 2023-02-27 | 63.40 | $60.85 | 2.9M |
| 2023-02-24 | 64.11 | $63.08 | 673722 |
| 2023-02-23 | 64.24 | $63.32 | 623333 |
| 2023-02-22 | 64.32 | $63.86 | 683988 |
| 2023-02-21 | 64.22 | $63.69 | 736905 |
| 2023-02-17 | 64.14 | $63.94 | 769107 |
| 2023-02-16 | 63.94 | $64.47 | 615690 |
| 2023-02-15 | 63.51 | $64.15 | 686922 |
| 2023-02-14 | 63.07 | $63.60 | 856578 |
| 2023-02-13 | 62.69 | $63.98 | 782776 |
| 2023-02-10 | 62.10 | $64.63 | 3.6M |
| 2023-02-09 | 61.17 | $62.00 | 3.0M |
| 2023-02-08 | 60.86 | $60.88 | 753967 |
| 2023-02-07 | 60.83 | $60.47 | 631213 |
| 2023-02-06 | 60.93 | $60.37 | 800816 |
| 2023-02-03 | 61.08 | $61.10 | 929002 |
| 2023-02-02 | 61.03 | $61.60 | 1.3M |
| 2023-02-01 | 60.80 | $61.14 | 1.7M |
| 2023-01-31 | 60.67 | $60.59 | 876035 |
| 2023-01-30 | 60.69 | $60.67 | 639432 |
| 2023-01-27 | 60.68 | $60.89 | 998528 |
| 2023-01-26 | 60.60 | $60.89 | 1.2M |
| 2023-01-25 | 60.50 | $60.52 | 808789 |
| 2023-01-24 | 60.49 | $60.53 | 1.3M |
| 2023-01-23 | 60.48 | $61.71 | 1.1M |
| 2023-01-20 | 60.10 | $60.61 | 1.8M |
| 2023-01-19 | 59.98 | $58.28 | 969422 |
| 2023-01-18 | 60.58 | $58.51 | 853165 |
| 2023-01-17 | 61.23 | $59.85 | 990404 |
| 2023-01-13 | 61.60 | $60.00 | 938992 |
| 2023-01-12 | 62.00 | $61.50 | 712629 |
| 2023-01-11 | 61.99 | $62.02 | 1.2M |
| 2023-01-10 | 61.81 | $61.92 | 630708 |
| 2023-01-09 | 61.61 | $61.14 | 819444 |
| 2023-01-06 | 61.60 | $61.72 | 387055 |
| 2023-01-05 | 61.40 | $61.87 | 551688 |
| 2023-01-04 | 61.10 | $61.83 | 642187 |
| 2023-01-03 | 60.74 | $62.00 | 571568 |
| 2022-12-30 | 60.23 | $61.75 | 499404 |
| 2022-12-29 | 59.70 | $61.09 | 540685 |
| 2022-12-28 | 59.26 | $59.96 | 636141 |
| 2022-12-27 | 59.08 | $59.50 | 687614 |
| 2022-12-23 | 59.02 | $59.35 | 514107 |
| 2022-12-22 | 59.00 | $58.75 | 425460 |
| 2022-12-21 | 59.17 | $59.50 | 427700 |
| 2022-12-20 | 59.16 | $58.30 | 705074 |
| 2022-12-19 | 59.52 | $58.30 | 841179 |
| 2022-12-16 | 59.97 | $58.63 | 1.0M |
| 2022-12-15 | 60.41 | $59.67 | 655665 |
| 2022-12-14 | 60.62 | $60.52 | 546419 |
| 2022-12-13 | 60.61 | $60.93 | 519189 |
| 2022-12-12 | 60.46 | $60.09 | 488875 |
| 2022-12-09 | 60.55 | $59.89 | 551799 |
| 2022-12-08 | 60.72 | $60.26 | 555535 |
| 2022-12-07 | 60.81 | $59.08 | 616318 |
| 2022-12-06 | 61.29 | $59.29 | 592758 |
| 2022-12-05 | 61.80 | $59.97 | 744976 |
| 2022-12-02 | 62.19 | $61.39 | 633518 |
| 2022-12-01 | 62.21 | $61.95 | 678462 |
| 2022-11-30 | 62.05 | $61.99 | 1.7M |
| 2022-11-29 | 61.82 | $60.75 | 853520 |
| 2022-11-28 | 61.92 | $61.16 | 469924 |
| 2022-11-25 | 61.91 | $62.69 | 407970 |
| 2022-11-23 | 61.39 | $63.99 | 933222 |
| 2022-11-22 | 60.34 | $63.10 | 773169 |
| 2022-11-21 | 59.34 | $61.10 | 1.0M |
| 2022-11-18 | 58.76 | $60.80 | 1.4M |
| 2022-11-17 | 58.16 | $59.75 | 1.1M |
| 2022-11-16 | 57.77 | $59.64 | 798131 |
| 2022-11-15 | 57.35 | $59.66 | 1.1M |
| 2022-11-14 | 56.86 | $59.06 | 1.0M |
| 2022-11-11 | 56.47 | $58.58 | 980175 |
| 2022-11-10 | 56.18 | $58.72 | 885935 |
| 2022-11-09 | 55.82 | $56.09 | 772843 |
| 2022-11-08 | 56.25 | $56.11 | 857879 |
| 2022-11-07 | 56.81 | $55.11 | 846405 |
| 2022-11-04 | 57.84 | $55.05 | 901313 |
| 2022-11-03 | 59.15 | $56.40 | 2.7M |
| 2022-11-02 | 60.35 | $60.77 | 501458 |
| 2022-11-01 | 60.45 | $61.10 | 1.1M |
| 2022-10-31 | 60.49 | $60.47 | 906016 |
| 2022-10-28 | 60.75 | $60.27 | 888064 |
| 2022-10-27 | 61.15 | $61.27 | 1.5M |
| 2022-10-26 | 61.35 | $63.55 | 1.4M |
| 2022-10-25 | 60.88 | $64.05 | 734549 |
| 2022-10-24 | 60.19 | $62.09 | 463626 |
| 2022-10-21 | 59.99 | $60.27 | 658266 |
| 2022-10-20 | 60.35 | $59.69 | 594417 |
| 2022-10-19 | 61.01 | $60.68 | 335036 |
| 2022-10-18 | 61.53 | $61.24 | 603019 |
| 2022-10-17 | 62.01 | $60.95 | 918871 |
| 2022-10-14 | 62.71 | $61.62 | 1.5M |
| 2022-10-13 | 63.38 | $62.13 | 1.4M |
| 2022-10-12 | 64.05 | $62.57 | 404119 |
| 2022-10-11 | 64.75 | $63.04 | 863446 |
| 2022-10-10 | 65.46 | $64.88 | 497807 |
| 2022-10-07 | 65.75 | $66.02 | 634956 |
| 2022-10-06 | 65.75 | $66.30 | 781854 |
| 2022-10-05 | 65.66 | $66.11 | 844428 |
| 2022-10-04 | 65.63 | $66.65 | 1.1M |
| 2022-10-03 | 65.42 | $65.38 | 1.1M |
| 2022-09-30 | 65.58 | $64.73 | 870842 |
| 2022-09-29 | 65.99 | $65.65 | 1.6M |
| 2022-09-28 | 66.20 | $66.12 | 1.1M |
| 2022-09-27 | 66.32 | $65.49 | 735845 |
| 2022-09-26 | 66.66 | $65.52 | 1.1M |
| 2022-09-23 | 67.07 | $66.22 | 701689 |
| 2022-09-22 | 67.35 | $67.00 | 859982 |
| 2022-09-21 | 67.43 | $66.82 | 1.5M |
| 2022-09-20 | 67.59 | $67.32 | 822676 |
| 2022-09-19 | 67.62 | $67.06 | 918496 |
| 2022-09-16 | 67.74 | $67.29 | 1.3M |
| 2022-09-15 | 67.80 | $67.58 | 538160 |
| 2022-09-14 | 67.77 | $68.30 | 1.4M |
| 2022-09-13 | 67.50 | $68.20 | 451984 |
| 2022-09-12 | 67.20 | $68.45 | 824129 |
| 2022-09-09 | 66.74 | $67.74 | 472098 |
| 2022-09-08 | 66.41 | $66.00 | 413070 |
| 2022-09-07 | 66.56 | $65.99 | 663487 |
| 2022-09-06 | 66.74 | $65.39 | 722548 |
| 2022-09-02 | 67.15 | $66.36 | 633343 |
| 2022-09-01 | 67.34 | $67.31 | 551337 |
| 2022-08-31 | 67.25 | $66.16 | 1.4M |
| 2022-08-30 | 67.51 | $66.50 | 356522 |
| 2022-08-29 | 67.70 | $66.51 | 612677 |
| 2022-08-26 | 67.92 | $67.23 | 387285 |
| 2022-08-25 | 67.95 | $67.69 | 256256 |
| 2022-08-24 | 67.82 | $67.16 | 197109 |
| 2022-08-23 | 67.82 | $66.90 | 363503 |
| 2022-08-22 | 67.88 | $66.89 | 498902 |
| 2022-08-19 | 67.94 | $67.26 | 456671 |
| 2022-08-18 | 67.88 | $68.35 | 514416 |
| 2022-08-17 | 67.44 | $68.26 | 368299 |
| 2022-08-16 | 66.92 | $67.70 | 481252 |
| 2022-08-15 | 66.45 | $67.71 | 716653 |
| 2022-08-12 | 65.86 | $67.14 | 448994 |
| 2022-08-11 | 65.32 | $65.86 | 969355 |
| 2022-08-10 | 65.06 | $66.02 | 740961 |
| 2022-08-09 | 64.68 | $64.30 | 679209 |
| 2022-08-08 | 64.77 | $64.61 | 924278 |
| 2022-08-05 | 64.78 | $64.51 | 591637 |
| 2022-08-04 | 64.82 | $65.70 | 671644 |
| 2022-08-03 | 64.49 | $64.17 | 543132 |
| 2022-08-02 | 64.58 | $63.79 | 331983 |
| 2022-08-01 | 64.81 | $64.49 | 506694 |
| 2022-07-29 | 64.86 | $65.68 | 515037 |
| 2022-07-28 | 64.55 | $65.57 | 301144 |
| 2022-07-27 | 64.21 | $64.69 | 563791 |
| 2022-07-26 | 64.07 | $64.10 | 514098 |
| 2022-07-25 | 64.10 | $64.90 | 503175 |
| 2022-07-22 | 63.89 | $65.03 | 290606 |
| 2022-07-21 | 63.59 | $65.69 | 493984 |
| 2022-07-20 | 63.04 | $65.04 | 699304 |
| 2022-07-19 | 62.58 | $63.21 | 671068 |
| 2022-07-18 | 62.62 | $62.45 | 810976 |
| 2022-07-15 | 62.93 | $62.60 | 1.1M |
| 2022-07-14 | 63.28 | $62.36 | 549082 |
| 2022-07-13 | 63.80 | $62.94 | 512617 |
| 2022-07-12 | 64.26 | $63.09 | 620657 |
| 2022-07-11 | 64.79 | $64.36 | 338505 |
| 2022-07-08 | 65.04 | $65.19 | 282203 |
| 2022-07-07 | 65.10 | $65.81 | 658741 |
| 2022-07-06 | 64.98 | $65.84 | 904838 |
| 2022-07-05 | 64.83 | $65.12 | 706799 |
| 2022-07-01 | 64.89 | $66.18 | 716189 |
| 2022-06-30 | 64.64 | $65.39 | 1.3M |
| 2022-06-29 | 64.61 | $65.46 | 609727 |
| 2022-06-28 | 64.56 | $66.00 | 677120 |
| 2022-06-27 | 64.34 | $66.97 | 607229 |
| 2022-06-24 | 63.79 | $66.21 | 1.2M |
| 2022-06-23 | 63.39 | $65.36 | 1.0M |
| 2022-06-22 | 63.20 | $64.06 | 1.2M |
| 2022-06-21 | 63.41 | $62.89 | 1.8M |
| 2022-06-17 | 64.06 | $64.69 | 1.1M |
| 2022-06-16 | 64.32 | $63.06 | 855267 |
| 2022-06-15 | 65.18 | $64.54 | 579383 |
| 2022-06-14 | 65.78 | $64.42 | 745980 |
| 2022-06-13 | 66.57 | $64.37 | 1.5M |
| 2022-06-10 | 67.57 | $66.51 | 625045 |
| 2022-06-09 | 68.12 | $67.25 | 553711 |
| 2022-06-08 | 68.56 | $67.60 | 805494 |
| 2022-06-07 | 69.00 | $69.29 | 1.0M |
| 2022-06-06 | 68.99 | $69.04 | 552257 |
| 2022-06-03 | 69.07 | $69.56 | 1.2M |
| 2022-06-02 | 68.99 | $68.85 | 954180 |
| 2022-06-01 | 69.12 | $67.51 | 1.1M |
| 2022-05-31 | 69.71 | $67.91 | 4.4M |
| 2022-05-27 | 70.29 | $68.68 | 1.1M |
| 2022-05-26 | 70.74 | $68.81 | 873576 |
| 2022-05-25 | 71.24 | $69.35 | 1.9M |
| 2022-05-24 | 71.66 | $69.95 | 1.4M |
| 2022-05-23 | 71.95 | $71.11 | 871876 |
| 2022-05-20 | 71.92 | $71.96 | 1.6M |
| 2022-05-19 | 71.58 | $71.81 | 1.6M |
| 2022-05-18 | 71.19 | $70.60 | 1.5M |
| 2022-05-17 | 71.07 | $71.89 | 3.0M |
| 2022-05-16 | 70.49 | $69.91 | 1.4M |
| 2022-05-13 | 70.39 | $69.34 | 1.4M |
| 2022-05-12 | 70.41 | $69.41 | 2.8M |
| 2022-05-11 | 70.39 | $69.34 | 3.7M |
| 2022-05-10 | 70.36 | $69.54 | 1.9M |
| 2022-05-09 | 70.22 | $70.08 | 2.9M |
| 2022-05-06 | 69.86 | $70.91 | 5.2M |
| 2022-05-05 | 69.12 | $71.81 | 6.2M |
| 2022-05-04 | 67.90 | $72.84 | 10.3M |
| 2022-05-03 | 66.07 | $63.63 | 1.1M |
| 2022-05-02 | 66.75 | $63.83 | 1.3M |
| 2022-04-29 | 67.49 | $65.79 | 1.7M |
| 2022-04-28 | 67.75 | $66.23 | 832262 |
| 2022-04-27 | 67.91 | $64.71 | 993277 |
| 2022-04-26 | 68.55 | $65.18 | 1.5M |
| 2022-04-25 | 69.14 | $67.46 | 1.1M |
| 2022-04-22 | 69.11 | $65.78 | 916345 |
| 2022-04-21 | 69.55 | $67.26 | 953636 |
| 2022-04-20 | 69.58 | $69.06 | 1.2M |
| 2022-04-19 | 68.99 | $68.09 | 869858 |
| 2022-04-18 | 68.53 | $66.48 | 1.0M |
| 2022-04-14 | 68.43 | $67.71 | 1.1M |
| 2022-04-13 | 67.87 | $67.24 | 1.2M |
| 2022-04-12 | 67.29 | $66.27 | 1.3M |
| 2022-04-11 | 66.83 | $67.10 | 1.1M |
| 2022-04-08 | 65.97 | $68.02 | 1.6M |
| 2022-04-07 | 64.59 | $68.20 | 2.2M |
| 2022-04-06 | 62.81 | $67.14 | 3.4M |
| 2022-04-05 | 60.95 | $66.27 | 7.0M |
| 2022-04-04 | 58.96 | $59.27 | 1.5M |
| 2022-04-01 | 58.74 | $57.78 | 838603 |
| 2022-03-31 | 58.94 | $57.99 | 958491 |
| 2022-03-30 | 59.13 | $58.27 | 1.6M |
| 2022-03-29 | 59.27 | $59.38 | 1.0M |
| 2022-03-28 | 59.08 | $57.95 | 980463 |
| 2022-03-25 | 59.32 | $59.08 | 906410 |
| 2022-03-24 | 59.24 | $58.59 | 1.1M |
| 2022-03-23 | 59.31 | $59.35 | 1.4M |
| 2022-03-22 | 59.16 | $61.10 | 796182 |
| 2022-03-21 | 58.43 | $60.22 | 974060 |
| 2022-03-18 | 57.83 | $60.58 | 2.7M |
| 2022-03-17 | 57.00 | $59.14 | 1.2M |
| 2022-03-16 | 56.46 | $59.26 | 1.7M |
| 2022-03-15 | 55.81 | $56.59 | 2.2M |
| 2022-03-14 | 55.89 | $57.08 | 1.5M |
| 2022-03-11 | 55.88 | $56.60 | 1.5M |
| 2022-03-10 | 56.06 | $57.18 | 1.7M |
| 2022-03-09 | 56.14 | $58.37 | 1.4M |
| 2022-03-08 | 55.90 | $57.39 | 1.7M |
| 2022-03-07 | 55.98 | $58.44 | 1.7M |
| 2022-03-04 | 55.80 | $60.72 | 1.8M |
| 2022-03-03 | 54.92 | $59.95 | 1.7M |
| 2022-03-02 | 54.16 | $59.37 | 1.9M |
| 2022-03-01 | 53.50 | $57.65 | 1.5M |
| 2022-02-28 | 53.33 | $56.19 | 1.9M |
| 2022-02-25 | 53.69 | $56.45 | 1.6M |
| 2022-02-24 | 54.14 | $55.38 | 2.1M |
| 2022-02-23 | 55.13 | $53.12 | 2.7M |
| 2022-02-22 | 57.15 | $54.25 | 1.7M |
| 2022-02-18 | 59.35 | $55.86 | 2.2M |
| 2022-02-17 | 61.61 | $57.81 | 2.1M |
| 2022-02-16 | 63.82 | $60.44 | 2.2M |
| 2022-02-15 | 65.74 | $63.44 | 2.2M |
| 2022-02-14 | 67.18 | $65.53 | 2.2M |
| 2022-02-11 | 68.33 | $66.60 | 1.3M |
| 2022-02-10 | 69.43 | $69.02 | 802056 |
| 2022-02-09 | 70.04 | $71.21 | 1.2M |
| 2022-02-08 | 70.13 | $68.85 | 978006 |
| 2022-02-07 | 71.01 | $71.68 | 354506 |
| 2022-02-04 | 71.23 | $72.27 | 470746 |
| 2022-02-03 | 71.35 | $71.95 | 345762 |
| 2022-02-02 | 71.62 | $73.47 | 480960 |
| 2022-02-01 | 71.50 | $74.21 | 662470 |
| 2022-01-31 | 71.17 | $74.60 | 716431 |
| 2022-01-28 | 70.67 | $72.70 | 672666 |
| 2022-01-27 | 70.72 | $70.07 | 643172 |
| 2022-01-26 | 71.66 | $71.24 | 869176 |
| 2022-01-25 | 72.47 | $70.74 | 886307 |
| 2022-01-24 | 73.66 | $74.12 | 754753 |
| 2022-01-21 | 74.08 | $73.30 | 429587 |
| 2022-01-20 | 74.88 | $73.38 | 328280 |
| 2022-01-19 | 75.86 | $73.91 | 678769 |
| 2022-01-18 | 76.92 | $74.57 | 640428 |
| 2022-01-14 | 78.00 | $74.80 | 731249 |
| 2022-01-13 | 79.27 | $76.20 | 644781 |
| 2022-01-12 | 80.37 | $79.50 | 447182 |
| 2022-01-11 | 80.66 | $79.55 | 417712 |
| 2022-01-10 | 80.99 | $78.99 | 591137 |
| 2022-01-07 | 81.56 | $79.14 | 631083 |
| 2022-01-06 | 82.19 | $79.45 | 643545 |
| 2022-01-05 | 82.84 | $79.73 | 456781 |
| 2022-01-04 | 83.51 | $81.33 | 666277 |
| 2022-01-03 | 83.78 | $81.51 | 705382 |
| 2021-12-31 | 84.03 | $82.89 | 762765 |
| 2021-12-30 | 83.84 | $83.01 | 574217 |
| 2021-12-29 | 83.53 | $82.37 | 367457 |
| 2021-12-28 | 83.31 | $83.14 | 438464 |
| 2021-12-27 | 82.76 | $82.03 | 399420 |
| 2021-12-23 | 82.39 | $81.68 | 604369 |
| 2021-12-22 | 82.00 | $82.19 | 401610 |
| 2021-12-21 | 81.32 | $81.81 | 1.0M |
| 2021-12-20 | 80.57 | $82.17 | 865100 |
| 2021-12-17 | 79.51 | $82.71 | 2.3M |
| 2021-12-16 | 78.01 | $81.20 | 1.7M |
| 2021-12-15 | 76.63 | $79.42 | 1.5M |
| 2021-12-14 | 75.50 | $76.50 | 1.3M |
| 2021-12-13 | 75.03 | $77.05 | 985900 |
| 2021-12-10 | 74.27 | $73.75 | 612591 |
| 2021-12-09 | 74.39 | $73.68 | 845850 |
| 2021-12-08 | 74.55 | $75.71 | 526385 |
| 2021-12-07 | 74.10 | $75.38 | 757737 |
| 2021-12-06 | 73.64 | $74.98 | 1.1M |
| 2021-12-03 | 73.22 | $73.62 | 985298 |
| 2021-12-02 | 73.13 | $74.18 | 984347 |
| 2021-12-01 | 72.85 | $72.07 | 983659 |
| 2021-11-30 | 73.18 | $71.47 | 2.5M |
| 2021-11-29 | 73.77 | $73.14 | 692536 |
| 2021-11-26 | 73.96 | $71.94 | 507635 |
| 2021-11-24 | 74.56 | $72.95 | 392103 |
| 2021-11-23 | 74.97 | $73.06 | 639560 |
| 2021-11-22 | 75.42 | $73.48 | 813743 |
| 2021-11-19 | 75.83 | $74.69 | 862693 |
| 2021-11-18 | 75.92 | $71.88 | 612181 |
| 2021-11-17 | 76.89 | $74.31 | 776410 |
| 2021-11-16 | 77.28 | $75.83 | 1.3M |
| 2021-11-15 | 77.24 | $76.87 | 733207 |
| 2021-11-12 | 76.83 | $77.93 | 821990 |
| 2021-11-11 | 75.95 | $78.08 | 3.0M |
| 2021-11-10 | 74.82 | $79.09 | 1.3M |
| 2021-11-09 | 73.09 | $77.61 | 1.4M |
| 2021-11-08 | 71.44 | $74.83 | 1.5M |
| 2021-11-05 | 70.31 | $70.29 | 508586 |
| 2021-11-04 | 70.37 | $70.03 | 613366 |
| 2021-11-03 | 70.54 | $68.76 | 697758 |
| 2021-11-02 | 71.15 | $69.91 | 583684 |
| 2021-11-01 | 71.53 | $70.91 | 512915 |
| 2021-10-29 | 71.68 | $70.11 | 699415 |
| 2021-10-28 | 72.11 | $70.99 | 647812 |
| 2021-10-27 | 72.35 | $71.18 | 516408 |
| 2021-10-26 | 72.58 | $73.09 | 675608 |
| 2021-10-25 | 72.25 | $73.17 | 640966 |
| 2021-10-22 | 71.82 | $73.22 | 623578 |
| 2021-10-21 | 71.27 | $72.39 | 798913 |
| 2021-10-20 | 70.87 | $70.92 | 634636 |
| 2021-10-19 | 70.85 | $71.90 | 1.3M |
| 2021-10-18 | 70.53 | $71.90 | 471475 |
| 2021-10-15 | 70.14 | $71.08 | 557390 |
| 2021-10-14 | 69.94 | $71.36 | 870267 |
| 2021-10-13 | 69.61 | $69.63 | 484452 |
| 2021-10-12 | 69.79 | $69.15 | 568775 |
| 2021-10-11 | 70.17 | $69.84 | 319713 |
| 2021-10-08 | 70.43 | $71.02 | 497137 |
| 2021-10-07 | 70.39 | $71.80 | 690286 |
| 2021-10-06 | 70.11 | $70.38 | 1.2M |
| 2021-10-05 | 70.24 | $70.86 | 465544 |
| 2021-10-04 | 70.26 | $71.08 | 529825 |
| 2021-10-01 | 70.25 | $72.12 | 956650 |
| 2021-09-30 | 69.92 | $71.99 | 1.2M |
| 2021-09-29 | 69.59 | $71.22 | 1.0M |
| 2021-09-28 | 69.47 | $68.61 | 563518 |
| 2021-09-27 | 70.17 | $70.01 | 544755 |
| 2021-09-24 | 70.62 | $70.58 | 518843 |
| 2021-09-23 | 71.01 | $70.83 | 689191 |
| 2021-09-22 | 71.44 | $70.77 | 723273 |
| 2021-09-21 | 72.02 | $70.81 | 712717 |
| 2021-09-20 | 72.72 | $71.79 | 710671 |
| 2021-09-17 | 73.30 | $72.16 | 2.1M |
| 2021-09-16 | 73.90 | $73.79 | 423009 |
| 2021-09-15 | 74.13 | $74.45 | 650736 |
| 2021-09-14 | 74.23 | $74.00 | 723403 |
| 2021-09-13 | 74.50 | $74.80 | 499824 |
| 2021-09-10 | 74.59 | $74.21 | 434302 |
| 2021-09-09 | 74.90 | $75.22 | 752501 |
| 2021-09-08 | 74.98 | $76.24 | 570902 |
| 2021-09-07 | 74.77 | $74.89 | 462150 |
| 2021-09-03 | 74.95 | $75.89 | 509158 |
| 2021-09-02 | 74.87 | $76.20 | 633750 |
| 2021-09-01 | 74.70 | $76.15 | 678771 |
| 2021-08-31 | 74.53 | $75.67 | 913548 |
| 2021-08-30 | 74.49 | $74.64 | 386143 |
| 2021-08-27 | 74.80 | $75.33 | 595335 |
| 2021-08-26 | 74.97 | $74.88 | 583398 |
| 2021-08-25 | 75.35 | $76.34 | 339098 |
| 2021-08-24 | 75.38 | $76.23 | 431970 |
| 2021-08-23 | 75.46 | $76.96 | 537542 |
| 2021-08-20 | 75.36 | $76.03 | 691012 |
| 2021-08-19 | 75.56 | $75.15 | 476556 |
| 2021-08-18 | 76.10 | $75.48 | 526098 |
| 2021-08-17 | 76.68 | $76.24 | 587518 |
| 2021-08-16 | 77.17 | $76.47 | 426416 |
| 2021-08-13 | 77.71 | $76.90 | 424913 |
| 2021-08-12 | 78.25 | $76.87 | 400757 |
| 2021-08-11 | 78.92 | $77.69 | 634941 |
| 2021-08-10 | 79.49 | $76.39 | 603747 |
| 2021-08-09 | 80.59 | $77.72 | 575028 |
| 2021-08-06 | 81.51 | $78.44 | 777277 |
| 2021-08-05 | 82.39 | $80.91 | 844960 |
| 2021-08-04 | 82.66 | $82.72 | 598391 |
| 2021-08-03 | 82.40 | $82.40 | 538293 |
| 2021-08-02 | 82.17 | $82.63 | 594507 |
| 2021-07-30 | 81.78 | $82.81 | 534303 |
| 2021-07-29 | 81.24 | $82.08 | 442086 |
| 2021-07-28 | 80.79 | $81.10 | 382851 |
| 2021-07-27 | 80.54 | $81.27 | 617299 |
| 2021-07-26 | 80.16 | $80.42 | 512599 |
| 2021-07-23 | 79.96 | $80.00 | 558644 |
| 2021-07-22 | 79.83 | $79.24 | 661168 |
| 2021-07-21 | 79.91 | $79.34 | 506774 |
| 2021-07-20 | 79.95 | $79.51 | 842417 |
| 2021-07-19 | 79.93 | $78.44 | 565008 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
79.53
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.10
Average
50.07
Maximum
82.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 79.53 | $75.76 | 21.3M |
| 2023-08-31 | 79.53 | $75.76 | 7.5M |
| 2023-08-30 | 79.72 | $75.78 | 6.4M |
| 2023-08-29 | 79.54 | $75.70 | 4.1M |
| 2023-08-28 | 79.33 | $75.61 | 5.2M |
| 2023-08-25 | 77.30 | $74.76 | 3.0M |
| 2023-08-24 | 77.99 | $74.84 | 3.9M |
| 2023-08-23 | 76.72 | $74.32 | 3.1M |
| 2023-08-22 | 77.62 | $74.43 | 3.4M |
| 2023-08-21 | 77.50 | $74.38 | 2.3M |
| 2023-08-18 | 77.65 | $74.40 | 2.6M |
| 2023-08-17 | 77.65 | $74.40 | 2.6M |
| 2023-08-16 | 78.34 | $74.50 | 2.3M |
| 2023-08-15 | 78.41 | $74.51 | 3.2M |
| 2023-08-14 | 80.27 | $74.80 | 2.5M |
| 2023-08-11 | 79.95 | $74.60 | 1.8M |
| 2023-08-10 | 80.26 | $74.65 | 2.8M |
| 2023-08-09 | 80.26 | $74.65 | 2.1M |
| 2023-08-08 | 80.20 | $74.61 | 6.8M |
| 2023-08-07 | 79.88 | $74.36 | 18.8M |
| 2023-08-04 | 75.50 | $71.50 | 1.8M |
| 2023-08-03 | 73.86 | $70.63 | 5.0M |
| 2023-08-02 | 72.59 | $70.00 | 786842 |
| 2023-08-01 | 74.22 | $70.30 | 1.3M |
| 2023-07-31 | 74.32 | $70.32 | 1.6M |
| 2023-07-28 | 73.48 | $69.85 | 2.1M |
| 2023-07-27 | 74.57 | $70.07 | 1.3M |
| 2023-07-26 | 75.04 | $70.17 | 1.5M |
| 2023-07-25 | 75.01 | $70.15 | 1.5M |
| 2023-07-24 | 77.95 | $70.80 | 2.3M |
| 2023-07-21 | 77.31 | $70.31 | 3.6M |
| 2023-07-20 | 78.19 | $70.51 | 3.2M |
| 2023-07-19 | 77.67 | $70.08 | 3.7M |
| 2023-07-18 | 79.25 | $70.46 | 3.9M |
| 2023-07-17 | 82.12 | $71.15 | 11.5M |
| 2023-07-14 | 64.72 | $61.26 | 537564 |
| 2023-07-13 | 64.59 | $61.22 | 888611 |
| 2023-07-12 | 63.24 | $60.81 | 940850 |
| 2023-07-11 | 65.91 | $61.27 | 1.3M |
| 2023-07-10 | 63.46 | $60.50 | 1.2M |
| 2023-07-07 | 62.67 | $60.26 | 988274 |
| 2023-07-06 | 57.52 | $58.85 | 589210 |
| 2023-07-05 | 57.32 | $58.80 | 473012 |
| 2023-07-03 | 61.94 | $59.64 | 386019 |
| 2023-06-30 | 62.45 | $59.73 | 850886 |
| 2023-06-29 | 63.67 | $59.95 | 808316 |
| 2023-06-28 | 60.93 | $59.12 | 554512 |
| 2023-06-27 | 56.54 | $57.95 | 1.0M |
| 2023-06-26 | 53.81 | $57.30 | 453683 |
| 2023-06-23 | 52.49 | $57.00 | 1.1M |
| 2023-06-22 | 54.25 | $57.36 | 638781 |
| 2023-06-21 | 56.76 | $57.86 | 1.5M |
| 2023-06-20 | 59.25 | $58.34 | 1.7M |
| 2023-06-16 | 55.54 | $57.38 | 1.7M |
| 2023-06-15 | 59.22 | $58.07 | 1.3M |
| 2023-06-14 | 54.80 | $57.00 | 1.1M |
| 2023-06-13 | 54.05 | $56.83 | 705420 |
| 2023-06-12 | 55.92 | $57.19 | 388828 |
| 2023-06-09 | 51.15 | $56.12 | 617259 |
| 2023-06-08 | 50.77 | $56.04 | 520546 |
| 2023-06-07 | 51.72 | $56.24 | 775564 |
| 2023-06-06 | 55.06 | $56.92 | 551785 |
| 2023-06-05 | 54.32 | $56.74 | 510710 |
| 2023-06-02 | 57.15 | $57.31 | 298267 |
| 2023-06-01 | 54.12 | $56.55 | 523981 |
| 2023-05-31 | 60.73 | $57.78 | 5.5M |
| 2023-05-30 | 55.04 | $56.44 | 600394 |
| 2023-05-26 | 53.37 | $56.09 | 563016 |
| 2023-05-25 | 48.24 | $55.11 | 423932 |
| 2023-05-24 | 48.02 | $55.07 | 714185 |
| 2023-05-23 | 44.94 | $54.52 | 796303 |
| 2023-05-22 | 51.05 | $55.69 | 750140 |
| 2023-05-19 | 50.67 | $55.62 | 623521 |
| 2023-05-18 | 51.43 | $55.76 | 508249 |
| 2023-05-17 | 48.43 | $55.19 | 583374 |
| 2023-05-16 | 44.18 | $54.45 | 824252 |
| 2023-05-15 | 39.09 | $53.66 | 1.5M |
| 2023-05-12 | 39.22 | $53.69 | 894020 |
| 2023-05-11 | 42.90 | $54.51 | 559369 |
| 2023-05-10 | 43.90 | $54.72 | 639717 |
| 2023-05-09 | 38.79 | $53.93 | 1.1M |
| 2023-05-08 | 37.07 | $53.68 | 793589 |
| 2023-05-05 | 38.64 | $54.06 | 1.1M |
| 2023-05-04 | 36.20 | $53.70 | 1.9M |
| 2023-05-03 | 34.14 | $53.40 | 944960 |
| 2023-05-02 | 36.38 | $54.00 | 1.3M |
| 2023-05-01 | 36.91 | $54.14 | 1.1M |
| 2023-04-28 | 38.86 | $54.64 | 1.3M |
| 2023-04-27 | 37.35 | $54.40 | 947571 |
| 2023-04-26 | 37.76 | $54.51 | 552453 |
| 2023-04-25 | 38.63 | $54.75 | 1.1M |
| 2023-04-24 | 41.62 | $55.54 | 1.0M |
| 2023-04-21 | 42.45 | $55.75 | 1.6M |
| 2023-04-20 | 42.79 | $55.84 | 1.3M |
| 2023-04-19 | 45.38 | $56.50 | 1.5M |
| 2023-04-18 | 45.90 | $56.63 | 1.3M |
| 2023-04-17 | 45.67 | $56.58 | 988089 |
| 2023-04-14 | 44.25 | $56.26 | 592310 |
| 2023-04-13 | 44.32 | $56.28 | 1.1M |
| 2023-04-12 | 40.34 | $55.38 | 1.9M |
| 2023-04-11 | 45.14 | $56.79 | 1.6M |
| 2023-04-10 | 48.94 | $57.76 | 1.3M |
| 2023-04-06 | 51.09 | $58.27 | 1.3M |
| 2023-04-05 | 46.83 | $57.29 | 493951 |
| 2023-04-04 | 46.91 | $57.31 | 897160 |
| 2023-04-03 | 48.03 | $57.60 | 1.7M |
| 2023-03-31 | 47.86 | $57.56 | 1.5M |
| 2023-03-30 | 43.44 | $56.51 | 1.2M |
| 2023-03-29 | 42.87 | $56.38 | 642499 |
| 2023-03-28 | 38.95 | $55.51 | 1.4M |
| 2023-03-27 | 37.74 | $55.25 | 814934 |
| 2023-03-24 | 34.57 | $54.58 | 1.2M |
| 2023-03-23 | 35.39 | $54.90 | 1.4M |
| 2023-03-22 | 36.33 | $55.27 | 614928 |
| 2023-03-21 | 37.20 | $55.61 | 983432 |
| 2023-03-20 | 35.87 | $55.30 | 662906 |
| 2023-03-17 | 35.71 | $55.26 | 2.1M |
| 2023-03-16 | 36.63 | $55.67 | 868155 |
| 2023-03-15 | 36.48 | $55.63 | 1.4M |
| 2023-03-14 | 37.67 | $56.18 | 2.4M |
| 2023-03-13 | 35.98 | $55.71 | 3.6M |
| 2023-03-10 | 37.65 | $56.52 | 3.0M |
| 2023-03-09 | 44.71 | $59.42 | 2.1M |
| 2023-03-08 | 49.55 | $61.01 | 1.4M |
| 2023-03-07 | 48.49 | $60.69 | 3.7M |
| 2023-03-06 | 40.06 | $58.45 | 1.1M |
| 2023-03-03 | 41.17 | $58.84 | 1.4M |
| 2023-03-02 | 36.48 | $57.75 | 935791 |
| 2023-03-01 | 38.12 | $58.37 | 1.2M |
| 2023-02-28 | 41.66 | $59.60 | 1.8M |
| 2023-02-27 | 45.75 | $60.85 | 2.9M |
| 2023-02-24 | 54.91 | $63.08 | 673722 |
| 2023-02-23 | 56.05 | $63.32 | 623333 |
| 2023-02-22 | 58.67 | $63.86 | 683988 |
| 2023-02-21 | 58.09 | $63.69 | 736905 |
| 2023-02-17 | 59.26 | $63.94 | 769107 |
| 2023-02-16 | 61.77 | $64.47 | 615690 |
| 2023-02-15 | 60.82 | $64.15 | 686922 |
| 2023-02-14 | 59.16 | $63.60 | 856578 |
| 2023-02-13 | 60.85 | $63.98 | 782776 |
| 2023-02-10 | 63.82 | $64.63 | 3.6M |
| 2023-02-09 | 55.46 | $62.00 | 3.0M |
| 2023-02-08 | 50.87 | $60.88 | 753967 |
| 2023-02-07 | 49.05 | $60.47 | 631213 |
| 2023-02-06 | 48.61 | $60.37 | 800816 |
| 2023-02-03 | 51.72 | $61.10 | 929002 |
| 2023-02-02 | 53.97 | $61.60 | 1.3M |
| 2023-02-01 | 52.15 | $61.14 | 1.7M |
| 2023-01-31 | 49.90 | $60.59 | 876035 |
| 2023-01-30 | 50.23 | $60.67 | 639432 |
| 2023-01-27 | 51.10 | $60.89 | 998528 |
| 2023-01-26 | 51.10 | $60.89 | 1.2M |
| 2023-01-25 | 49.78 | $60.52 | 808789 |
| 2023-01-24 | 49.81 | $60.53 | 1.3M |
| 2023-01-23 | 54.03 | $61.71 | 1.1M |
| 2023-01-20 | 50.30 | $60.61 | 1.8M |
| 2023-01-19 | 40.61 | $58.28 | 969422 |
| 2023-01-18 | 41.37 | $58.51 | 853165 |
| 2023-01-17 | 46.12 | $59.85 | 990404 |
| 2023-01-13 | 46.69 | $60.00 | 938992 |
| 2023-01-12 | 52.91 | $61.50 | 712629 |
| 2023-01-11 | 55.34 | $62.02 | 1.2M |
| 2023-01-10 | 54.96 | $61.92 | 630708 |
| 2023-01-09 | 51.95 | $61.14 | 819444 |
| 2023-01-06 | 54.53 | $61.72 | 387055 |
| 2023-01-05 | 55.20 | $61.87 | 551688 |
| 2023-01-04 | 55.06 | $61.83 | 642187 |
| 2023-01-03 | 55.77 | $62.00 | 571568 |
| 2022-12-30 | 54.96 | $61.75 | 499404 |
| 2022-12-29 | 52.80 | $61.09 | 540685 |
| 2022-12-28 | 48.82 | $59.96 | 636141 |
| 2022-12-27 | 47.09 | $59.50 | 687614 |
| 2022-12-23 | 46.53 | $59.35 | 514107 |
| 2022-12-22 | 44.29 | $58.75 | 425460 |
| 2022-12-21 | 46.61 | $59.50 | 427700 |
| 2022-12-20 | 42.00 | $58.30 | 705074 |
| 2022-12-19 | 42.00 | $58.30 | 841179 |
| 2022-12-16 | 42.92 | $58.63 | 1.0M |
| 2022-12-15 | 45.93 | $59.67 | 655665 |
| 2022-12-14 | 48.58 | $60.52 | 546419 |
| 2022-12-13 | 49.89 | $60.93 | 519189 |
| 2022-12-12 | 47.10 | $60.09 | 488875 |
| 2022-12-09 | 46.43 | $59.89 | 551799 |
| 2022-12-08 | 47.49 | $60.26 | 555535 |
| 2022-12-07 | 43.57 | $59.08 | 616318 |
| 2022-12-06 | 44.12 | $59.29 | 592758 |
| 2022-12-05 | 45.93 | $59.97 | 744976 |
| 2022-12-02 | 50.00 | $61.39 | 633518 |
| 2022-12-01 | 51.71 | $61.95 | 678462 |
| 2022-11-30 | 51.83 | $61.99 | 1.7M |
| 2022-11-29 | 48.28 | $60.75 | 853520 |
| 2022-11-28 | 49.42 | $61.16 | 469924 |
| 2022-11-25 | 53.96 | $62.69 | 407970 |
| 2022-11-23 | 58.28 | $63.99 | 933222 |
| 2022-11-22 | 55.99 | $63.10 | 773169 |
| 2022-11-21 | 50.15 | $61.10 | 1.0M |
| 2022-11-18 | 49.18 | $60.80 | 1.4M |
| 2022-11-17 | 45.70 | $59.75 | 1.1M |
| 2022-11-16 | 45.33 | $59.64 | 798131 |
| 2022-11-15 | 45.38 | $59.66 | 1.1M |
| 2022-11-14 | 43.47 | $59.06 | 1.0M |
| 2022-11-11 | 41.93 | $58.58 | 980175 |
| 2022-11-10 | 42.25 | $58.72 | 885935 |
| 2022-11-09 | 33.14 | $56.09 | 772843 |
| 2022-11-08 | 33.17 | $56.11 | 857879 |
| 2022-11-07 | 29.34 | $55.11 | 846405 |
| 2022-11-04 | 29.11 | $55.05 | 901313 |
| 2022-11-03 | 31.31 | $56.40 | 2.7M |
| 2022-11-02 | 40.74 | $60.77 | 501458 |
| 2022-11-01 | 41.64 | $61.10 | 1.1M |
| 2022-10-31 | 39.20 | $60.47 | 906016 |
| 2022-10-28 | 38.43 | $60.27 | 888064 |
| 2022-10-27 | 40.91 | $61.27 | 1.5M |
| 2022-10-26 | 47.55 | $63.55 | 1.4M |
| 2022-10-25 | 49.21 | $64.05 | 734549 |
| 2022-10-24 | 41.60 | $62.09 | 463626 |
| 2022-10-21 | 32.70 | $60.27 | 658266 |
| 2022-10-20 | 29.45 | $59.69 | 594417 |
| 2022-10-19 | 31.95 | $60.68 | 335036 |
| 2022-10-18 | 33.48 | $61.24 | 603019 |
| 2022-10-17 | 31.88 | $60.95 | 918871 |
| 2022-10-14 | 33.66 | $61.62 | 1.5M |
| 2022-10-13 | 35.08 | $62.13 | 1.4M |
| 2022-10-12 | 36.33 | $62.57 | 404119 |
| 2022-10-11 | 37.70 | $63.04 | 863446 |
| 2022-10-10 | 43.85 | $64.88 | 497807 |
| 2022-10-07 | 48.51 | $66.02 | 634956 |
| 2022-10-06 | 49.74 | $66.30 | 781854 |
| 2022-10-05 | 48.90 | $66.11 | 844428 |
| 2022-10-04 | 51.21 | $66.65 | 1.1M |
| 2022-10-03 | 45.47 | $65.38 | 1.1M |
| 2022-09-30 | 42.17 | $64.73 | 870842 |
| 2022-09-29 | 45.91 | $65.65 | 1.6M |
| 2022-09-28 | 47.97 | $66.12 | 1.1M |
| 2022-09-27 | 44.81 | $65.49 | 735845 |
| 2022-09-26 | 44.94 | $65.52 | 1.1M |
| 2022-09-23 | 47.86 | $66.22 | 701689 |
| 2022-09-22 | 51.40 | $67.00 | 859982 |
| 2022-09-21 | 50.60 | $66.82 | 1.5M |
| 2022-09-20 | 52.90 | $67.32 | 822676 |
| 2022-09-19 | 51.82 | $67.06 | 918496 |
| 2022-09-16 | 52.84 | $67.29 | 1.3M |
| 2022-09-15 | 54.12 | $67.58 | 538160 |
| 2022-09-14 | 57.39 | $68.30 | 1.4M |
| 2022-09-13 | 57.05 | $68.20 | 451984 |
| 2022-09-12 | 58.16 | $68.45 | 824129 |
| 2022-09-09 | 55.84 | $67.74 | 472098 |
| 2022-09-08 | 49.29 | $66.00 | 413070 |
| 2022-09-07 | 49.25 | $65.99 | 663487 |
| 2022-09-06 | 46.80 | $65.39 | 722548 |
| 2022-09-02 | 50.55 | $66.36 | 633343 |
| 2022-09-01 | 54.64 | $67.31 | 551337 |
| 2022-08-31 | 49.99 | $66.16 | 1.4M |
| 2022-08-30 | 51.47 | $66.50 | 356522 |
| 2022-08-29 | 51.51 | $66.51 | 612677 |
| 2022-08-26 | 54.61 | $67.23 | 387285 |
| 2022-08-25 | 56.67 | $67.69 | 256256 |
| 2022-08-24 | 54.80 | $67.16 | 197109 |
| 2022-08-23 | 53.87 | $66.90 | 363503 |
| 2022-08-22 | 53.84 | $66.89 | 498902 |
| 2022-08-19 | 55.30 | $67.26 | 456671 |
| 2022-08-18 | 59.83 | $68.35 | 514416 |
| 2022-08-17 | 59.57 | $68.26 | 368299 |
| 2022-08-16 | 57.96 | $67.70 | 481252 |
| 2022-08-15 | 58.00 | $67.71 | 716653 |
| 2022-08-12 | 56.41 | $67.14 | 448994 |
| 2022-08-11 | 52.56 | $65.86 | 969355 |
| 2022-08-10 | 53.12 | $66.02 | 740961 |
| 2022-08-09 | 47.44 | $64.30 | 679209 |
| 2022-08-08 | 48.44 | $64.61 | 924278 |
| 2022-08-05 | 48.10 | $64.51 | 591637 |
| 2022-08-04 | 51.94 | $65.70 | 671644 |
| 2022-08-03 | 46.75 | $64.17 | 543132 |
| 2022-08-02 | 45.36 | $63.79 | 331983 |
| 2022-08-01 | 47.54 | $64.49 | 506694 |
| 2022-07-29 | 51.53 | $65.68 | 515037 |
| 2022-07-28 | 51.17 | $65.57 | 301144 |
| 2022-07-27 | 48.24 | $64.69 | 563791 |
| 2022-07-26 | 46.19 | $64.10 | 514098 |
| 2022-07-25 | 48.68 | $64.90 | 503175 |
| 2022-07-22 | 49.09 | $65.03 | 290606 |
| 2022-07-21 | 51.15 | $65.69 | 493984 |
| 2022-07-20 | 49.15 | $65.04 | 699304 |
| 2022-07-19 | 42.89 | $63.21 | 671068 |
| 2022-07-18 | 39.98 | $62.45 | 810976 |
| 2022-07-15 | 40.36 | $62.60 | 1.1M |
| 2022-07-14 | 39.47 | $62.36 | 549082 |
| 2022-07-13 | 40.87 | $62.94 | 512617 |
| 2022-07-12 | 41.23 | $63.09 | 620657 |
| 2022-07-11 | 44.37 | $64.36 | 338505 |
| 2022-07-08 | 46.56 | $65.19 | 282203 |
| 2022-07-07 | 48.26 | $65.81 | 658741 |
| 2022-07-06 | 48.34 | $65.84 | 904838 |
| 2022-07-05 | 46.29 | $65.12 | 706799 |
| 2022-07-01 | 49.01 | $66.18 | 716189 |
| 2022-06-30 | 46.79 | $65.39 | 1.3M |
| 2022-06-29 | 46.96 | $65.46 | 609727 |
| 2022-06-28 | 48.26 | $66.00 | 677120 |
| 2022-06-27 | 50.66 | $66.97 | 607229 |
| 2022-06-24 | 48.77 | $66.21 | 1.2M |
| 2022-06-23 | 46.59 | $65.36 | 1.0M |
| 2022-06-22 | 43.08 | $64.06 | 1.2M |
| 2022-06-21 | 39.70 | $62.89 | 1.8M |
| 2022-06-17 | 43.48 | $64.69 | 1.1M |
| 2022-06-16 | 38.43 | $63.06 | 855267 |
| 2022-06-15 | 41.64 | $64.54 | 579383 |
| 2022-06-14 | 41.26 | $64.42 | 745980 |
| 2022-06-13 | 41.11 | $64.37 | 1.5M |
| 2022-06-10 | 45.90 | $66.51 | 625045 |
| 2022-06-09 | 47.73 | $67.25 | 553711 |
| 2022-06-08 | 48.60 | $67.60 | 805494 |
| 2022-06-07 | 53.03 | $69.29 | 1.0M |
| 2022-06-06 | 52.42 | $69.04 | 552257 |
| 2022-06-03 | 53.80 | $69.56 | 1.2M |
| 2022-06-02 | 52.16 | $68.85 | 954180 |
| 2022-06-01 | 48.93 | $67.51 | 1.1M |
| 2022-05-31 | 49.89 | $67.91 | 4.4M |
| 2022-05-27 | 51.74 | $68.68 | 1.1M |
| 2022-05-26 | 52.05 | $68.81 | 873576 |
| 2022-05-25 | 53.31 | $69.35 | 1.9M |
| 2022-05-24 | 54.70 | $69.95 | 1.4M |
| 2022-05-23 | 57.47 | $71.11 | 871876 |
| 2022-05-20 | 59.57 | $71.96 | 1.6M |
| 2022-05-19 | 59.32 | $71.81 | 1.6M |
| 2022-05-18 | 57.30 | $70.60 | 1.5M |
| 2022-05-17 | 60.33 | $71.89 | 3.0M |
| 2022-05-16 | 57.02 | $69.91 | 1.4M |
| 2022-05-13 | 56.02 | $69.34 | 1.4M |
| 2022-05-12 | 56.17 | $69.41 | 2.8M |
| 2022-05-11 | 56.06 | $69.34 | 3.7M |
| 2022-05-10 | 56.45 | $69.54 | 1.9M |
| 2022-05-09 | 57.50 | $70.08 | 2.9M |
| 2022-05-06 | 59.10 | $70.91 | 5.2M |
| 2022-05-05 | 60.85 | $71.81 | 6.2M |
| 2022-05-04 | 62.87 | $72.84 | 10.3M |
| 2022-05-03 | 48.29 | $63.63 | 1.1M |
| 2022-05-02 | 48.68 | $63.83 | 1.3M |
| 2022-04-29 | 52.69 | $65.79 | 1.7M |
| 2022-04-28 | 53.63 | $66.23 | 832262 |
| 2022-04-27 | 50.74 | $64.71 | 993277 |
| 2022-04-26 | 51.69 | $65.18 | 1.5M |
| 2022-04-25 | 56.55 | $67.46 | 1.1M |
| 2022-04-22 | 53.49 | $65.78 | 916345 |
| 2022-04-21 | 56.84 | $67.26 | 953636 |
| 2022-04-20 | 61.27 | $69.06 | 1.2M |
| 2022-04-19 | 59.66 | $68.09 | 869858 |
| 2022-04-18 | 56.83 | $66.48 | 1.0M |
| 2022-04-14 | 59.88 | $67.71 | 1.1M |
| 2022-04-13 | 59.08 | $67.24 | 1.2M |
| 2022-04-12 | 57.42 | $66.27 | 1.3M |
| 2022-04-11 | 59.38 | $67.10 | 1.1M |
| 2022-04-08 | 61.59 | $68.02 | 1.6M |
| 2022-04-07 | 62.02 | $68.20 | 2.2M |
| 2022-04-06 | 60.48 | $67.14 | 3.4M |
| 2022-04-05 | 59.19 | $66.27 | 7.0M |
| 2022-04-04 | 45.61 | $59.27 | 1.5M |
| 2022-04-01 | 41.68 | $57.78 | 838603 |
| 2022-03-31 | 42.09 | $57.99 | 958491 |
| 2022-03-30 | 42.62 | $58.27 | 1.6M |
| 2022-03-29 | 44.72 | $59.38 | 1.0M |
| 2022-03-28 | 41.16 | $57.95 | 980463 |
| 2022-03-25 | 43.25 | $59.08 | 906410 |
| 2022-03-24 | 42.04 | $58.59 | 1.1M |
| 2022-03-23 | 43.41 | $59.35 | 1.4M |
| 2022-03-22 | 46.73 | $61.10 | 796182 |
| 2022-03-21 | 44.71 | $60.22 | 974060 |
| 2022-03-18 | 45.38 | $60.58 | 2.7M |
| 2022-03-17 | 42.08 | $59.14 | 1.2M |
| 2022-03-16 | 42.28 | $59.26 | 1.7M |
| 2022-03-15 | 35.76 | $56.59 | 2.2M |
| 2022-03-14 | 36.48 | $57.08 | 1.5M |
| 2022-03-11 | 35.27 | $56.60 | 1.5M |
| 2022-03-10 | 36.06 | $57.18 | 1.7M |
| 2022-03-09 | 37.70 | $58.37 | 1.4M |
| 2022-03-08 | 35.40 | $57.39 | 1.7M |
| 2022-03-07 | 36.79 | $58.44 | 1.7M |
| 2022-03-04 | 40.01 | $60.72 | 1.8M |
| 2022-03-03 | 38.28 | $59.95 | 1.7M |
| 2022-03-02 | 36.97 | $59.37 | 1.9M |
| 2022-03-01 | 32.97 | $57.65 | 1.5M |
| 2022-02-28 | 29.36 | $56.19 | 1.9M |
| 2022-02-25 | 29.63 | $56.45 | 1.6M |
| 2022-02-24 | 27.01 | $55.38 | 2.1M |
| 2022-02-23 | 21.10 | $53.12 | 2.7M |
| 2022-02-22 | 21.95 | $54.25 | 1.7M |
| 2022-02-18 | 23.20 | $55.86 | 2.2M |
| 2022-02-17 | 24.83 | $57.81 | 2.1M |
| 2022-02-16 | 27.30 | $60.44 | 2.2M |
| 2022-02-15 | 30.59 | $63.44 | 2.2M |
| 2022-02-14 | 33.24 | $65.53 | 2.2M |
| 2022-02-11 | 34.70 | $66.60 | 1.3M |
| 2022-02-10 | 38.32 | $69.02 | 802056 |
| 2022-02-09 | 42.10 | $71.21 | 1.2M |
| 2022-02-08 | 35.60 | $68.85 | 978006 |
| 2022-02-07 | 40.82 | $71.68 | 354506 |
| 2022-02-04 | 42.04 | $72.27 | 470746 |
| 2022-02-03 | 41.13 | $71.95 | 345762 |
| 2022-02-02 | 44.26 | $73.47 | 480960 |
| 2022-02-01 | 45.87 | $74.21 | 662470 |
| 2022-01-31 | 46.72 | $74.60 | 716431 |
| 2022-01-28 | 41.71 | $72.70 | 672666 |
| 2022-01-27 | 33.48 | $70.07 | 643172 |
| 2022-01-26 | 35.60 | $71.24 | 869176 |
| 2022-01-25 | 33.90 | $70.74 | 886307 |
| 2022-01-24 | 40.83 | $74.12 | 754753 |
| 2022-01-21 | 37.91 | $73.30 | 429587 |
| 2022-01-20 | 38.08 | $73.38 | 328280 |
| 2022-01-19 | 39.22 | $73.91 | 678769 |
| 2022-01-18 | 40.66 | $74.57 | 640428 |
| 2022-01-14 | 41.15 | $74.80 | 731249 |
| 2022-01-13 | 44.30 | $76.20 | 644781 |
| 2022-01-12 | 53.43 | $79.50 | 447182 |
| 2022-01-11 | 53.59 | $79.55 | 417712 |
| 2022-01-10 | 52.07 | $78.99 | 591137 |
| 2022-01-07 | 52.51 | $79.14 | 631083 |
| 2022-01-06 | 53.39 | $79.45 | 643545 |
| 2022-01-05 | 54.17 | $79.73 | 456781 |
| 2022-01-04 | 58.83 | $81.33 | 666277 |
| 2022-01-03 | 59.37 | $81.51 | 705382 |
| 2021-12-31 | 63.67 | $82.89 | 762765 |
| 2021-12-30 | 64.06 | $83.01 | 574217 |
| 2021-12-29 | 62.93 | $82.37 | 367457 |
| 2021-12-28 | 65.27 | $83.14 | 438464 |
| 2021-12-27 | 63.40 | $82.03 | 399420 |
| 2021-12-23 | 62.80 | $81.68 | 604369 |
| 2021-12-22 | 64.26 | $82.19 | 401610 |
| 2021-12-21 | 63.67 | $81.81 | 1.0M |
| 2021-12-20 | 64.64 | $82.17 | 865100 |
| 2021-12-17 | 66.08 | $82.71 | 2.3M |
| 2021-12-16 | 63.95 | $81.20 | 1.7M |
| 2021-12-15 | 61.22 | $79.42 | 1.5M |
| 2021-12-14 | 56.03 | $76.50 | 1.3M |
| 2021-12-13 | 57.41 | $77.05 | 985900 |
| 2021-12-10 | 50.49 | $73.75 | 612591 |
| 2021-12-09 | 50.33 | $73.68 | 845850 |
| 2021-12-08 | 55.33 | $75.71 | 526385 |
| 2021-12-07 | 54.64 | $75.38 | 757737 |
| 2021-12-06 | 53.81 | $74.98 | 1.1M |
| 2021-12-03 | 50.91 | $73.62 | 985298 |
| 2021-12-02 | 52.19 | $74.18 | 984347 |
| 2021-12-01 | 47.45 | $72.07 | 983659 |
| 2021-11-30 | 46.01 | $71.47 | 2.5M |
| 2021-11-29 | 49.61 | $73.14 | 692536 |
| 2021-11-26 | 46.77 | $71.94 | 507635 |
| 2021-11-24 | 48.98 | $72.95 | 392103 |
| 2021-11-23 | 49.22 | $73.06 | 639560 |
| 2021-11-22 | 50.11 | $73.48 | 813743 |
| 2021-11-19 | 52.74 | $74.69 | 862693 |
| 2021-11-18 | 46.57 | $71.88 | 612181 |
| 2021-11-17 | 52.16 | $74.31 | 776410 |
| 2021-11-16 | 56.18 | $75.83 | 1.3M |
| 2021-11-15 | 59.13 | $76.87 | 733207 |
| 2021-11-12 | 62.31 | $77.93 | 821990 |
| 2021-11-11 | 62.76 | $78.08 | 3.0M |
| 2021-11-10 | 65.82 | $79.09 | 1.3M |
| 2021-11-09 | 63.33 | $77.61 | 1.4M |
| 2021-11-08 | 57.85 | $74.83 | 1.5M |
| 2021-11-05 | 45.13 | $70.29 | 508586 |
| 2021-11-04 | 44.22 | $70.03 | 613366 |
| 2021-11-03 | 39.54 | $68.76 | 697758 |
| 2021-11-02 | 42.61 | $69.91 | 583684 |
| 2021-11-01 | 45.54 | $70.91 | 512915 |
| 2021-10-29 | 42.54 | $70.11 | 699415 |
| 2021-10-28 | 45.14 | $70.99 | 647812 |
| 2021-10-27 | 45.71 | $71.18 | 516408 |
| 2021-10-26 | 52.02 | $73.09 | 675608 |
| 2021-10-25 | 52.31 | $73.17 | 640966 |
| 2021-10-22 | 52.48 | $73.22 | 623578 |
| 2021-10-21 | 49.88 | $72.39 | 798913 |
| 2021-10-20 | 44.80 | $70.92 | 634636 |
| 2021-10-19 | 47.87 | $71.90 | 1.3M |
| 2021-10-18 | 47.87 | $71.90 | 471475 |
| 2021-10-15 | 45.03 | $71.08 | 557390 |
| 2021-10-14 | 45.84 | $71.36 | 870267 |
| 2021-10-13 | 39.43 | $69.63 | 484452 |
| 2021-10-12 | 37.47 | $69.15 | 568775 |
| 2021-10-11 | 39.20 | $69.84 | 319713 |
| 2021-10-08 | 42.37 | $71.02 | 497137 |
| 2021-10-07 | 44.63 | $71.80 | 690286 |
| 2021-10-06 | 38.99 | $70.38 | 1.2M |
| 2021-10-05 | 40.31 | $70.86 | 465544 |
| 2021-10-04 | 40.91 | $71.08 | 529825 |
| 2021-10-01 | 43.85 | $72.12 | 956650 |
| 2021-09-30 | 43.37 | $71.99 | 1.2M |
| 2021-09-29 | 40.48 | $71.22 | 1.0M |
| 2021-09-28 | 28.80 | $68.61 | 563518 |
| 2021-09-27 | 32.00 | $70.01 | 544755 |
| 2021-09-24 | 33.44 | $70.58 | 518843 |
| 2021-09-23 | 34.08 | $70.83 | 689191 |
| 2021-09-22 | 33.79 | $70.77 | 723273 |
| 2021-09-21 | 33.89 | $70.81 | 712717 |
| 2021-09-20 | 36.22 | $71.79 | 710671 |
| 2021-09-17 | 37.14 | $72.16 | 2.1M |
| 2021-09-16 | 41.56 | $73.79 | 423009 |
| 2021-09-15 | 43.55 | $74.45 | 650736 |
| 2021-09-14 | 41.74 | $74.00 | 723403 |
| 2021-09-13 | 44.13 | $74.80 | 499824 |
| 2021-09-10 | 41.80 | $74.21 | 434302 |
| 2021-09-09 | 44.84 | $75.22 | 752501 |
| 2021-09-08 | 48.20 | $76.24 | 570902 |
| 2021-09-07 | 42.80 | $74.89 | 462150 |
| 2021-09-03 | 46.19 | $75.89 | 509158 |
| 2021-09-02 | 47.30 | $76.20 | 633750 |
| 2021-09-01 | 47.10 | $76.15 | 678771 |
| 2021-08-31 | 45.27 | $75.67 | 913548 |
| 2021-08-30 | 41.11 | $74.64 | 386143 |
| 2021-08-27 | 43.20 | $75.33 | 595335 |
| 2021-08-26 | 41.35 | $74.88 | 583398 |
| 2021-08-25 | 45.96 | $76.34 | 339098 |
| 2021-08-24 | 45.53 | $76.23 | 431970 |
| 2021-08-23 | 47.95 | $76.96 | 537542 |
| 2021-08-20 | 44.36 | $76.03 | 691012 |
| 2021-08-19 | 40.68 | $75.15 | 476556 |
| 2021-08-18 | 41.66 | $75.48 | 526098 |
| 2021-08-17 | 43.99 | $76.24 | 587518 |
| 2021-08-16 | 44.70 | $76.47 | 426416 |
| 2021-08-13 | 46.03 | $76.90 | 424913 |
| 2021-08-12 | 45.93 | $76.87 | 400757 |
| 2021-08-11 | 48.42 | $77.69 | 634941 |
| 2021-08-10 | 43.83 | $76.39 | 603747 |
| 2021-08-09 | 47.97 | $77.72 | 575028 |
| 2021-08-06 | 50.43 | $78.44 | 777277 |
| 2021-08-05 | 60.50 | $80.91 | 844960 |
| 2021-08-04 | 70.27 | $82.72 | 598391 |
| 2021-08-03 | 69.44 | $82.40 | 538293 |
| 2021-08-02 | 70.79 | $82.63 | 594507 |
| 2021-07-30 | 71.82 | $82.81 | 534303 |
| 2021-07-29 | 70.14 | $82.08 | 442086 |
| 2021-07-28 | 67.68 | $81.10 | 382851 |
| 2021-07-27 | 68.61 | $81.27 | 617299 |
| 2021-07-26 | 66.41 | $80.42 | 512599 |
| 2021-07-23 | 65.27 | $80.00 | 558644 |
| 2021-07-22 | 63.11 | $79.24 | 661168 |
| 2021-07-21 | 63.60 | $79.34 | 506774 |
| 2021-07-20 | 64.42 | $79.51 | 842417 |
| 2021-07-19 | 61.47 | $78.44 | 565008 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-12.37
2023-09-01
Close Price
$75.76
Vol: 21.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.88
Average
-50.59
Maximum
-0.38
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-01 | -12.37 | $75.76 | 21.3M |
| 2023-08-31 | -4.09 | $75.76 | 7.5M |
| 2023-08-30 | -3.74 | $75.78 | 6.4M |
| 2023-08-29 | -4.71 | $75.70 | 4.1M |
| 2023-08-28 | -2.69 | $75.61 | 5.2M |
| 2023-08-25 | -3.78 | $74.76 | 3.0M |
| 2023-08-24 | -2.20 | $74.84 | 3.9M |
| 2023-08-23 | -11.73 | $74.32 | 3.1M |
| 2023-08-22 | -9.72 | $74.43 | 3.4M |
| 2023-08-21 | -10.63 | $74.38 | 2.3M |
| 2023-08-18 | -10.27 | $74.40 | 2.6M |
| 2023-08-17 | -10.27 | $74.40 | 2.6M |
| 2023-08-16 | -8.43 | $74.50 | 2.3M |
| 2023-08-15 | -8.25 | $74.51 | 3.2M |
| 2023-08-14 | -2.40 | $74.80 | 2.5M |
| 2023-08-11 | -5.21 | $74.60 | 1.8M |
| 2023-08-10 | -1.96 | $74.65 | 2.8M |
| 2023-08-09 | -1.96 | $74.65 | 2.1M |
| 2023-08-08 | -2.15 | $74.61 | 6.8M |
| 2023-08-07 | -3.83 | $74.36 | 18.8M |
| 2023-08-04 | -2.42 | $71.50 | 1.8M |
| 2023-08-03 | -6.56 | $70.63 | 5.0M |
| 2023-08-02 | -11.25 | $70.00 | 786842 |
| 2023-08-01 | -8.99 | $70.30 | 1.3M |
| 2023-07-31 | -8.84 | $70.32 | 1.6M |
| 2023-07-28 | -12.39 | $69.85 | 2.1M |
| 2023-07-27 | -10.73 | $70.07 | 1.3M |
| 2023-07-26 | -9.47 | $70.17 | 1.5M |
| 2023-07-25 | -9.46 | $70.15 | 1.5M |
| 2023-07-24 | -4.69 | $70.80 | 2.3M |
| 2023-07-21 | -8.02 | $70.31 | 3.6M |
| 2023-07-20 | -6.66 | $70.51 | 3.2M |
| 2023-07-19 | -9.58 | $70.08 | 3.7M |
| 2023-07-18 | -7.00 | $70.46 | 3.9M |
| 2023-07-17 | -2.31 | $71.15 | 11.5M |
| 2023-07-14 | -6.63 | $61.26 | 537564 |
| 2023-07-13 | -7.41 | $61.22 | 888611 |
| 2023-07-12 | -14.91 | $60.81 | 940850 |
| 2023-07-11 | -3.38 | $61.27 | 1.3M |
| 2023-07-10 | -8.67 | $60.50 | 1.2M |
| 2023-07-07 | -5.35 | $60.26 | 988274 |
| 2023-07-06 | -26.19 | $58.85 | 589210 |
| 2023-07-05 | -27.18 | $58.80 | 473012 |
| 2023-07-03 | -10.52 | $59.64 | 386019 |
| 2023-06-30 | -8.73 | $59.73 | 850886 |
| 2023-06-29 | -1.83 | $59.95 | 808316 |
| 2023-06-28 | -5.67 | $59.12 | 554512 |
| 2023-06-27 | -24.19 | $57.95 | 1.0M |
| 2023-06-26 | -40.26 | $57.30 | 453683 |
| 2023-06-23 | -48.05 | $57.00 | 1.1M |
| 2023-06-22 | -32.96 | $57.36 | 638781 |
| 2023-06-21 | -21.90 | $57.86 | 1.5M |
| 2023-06-20 | -11.28 | $58.34 | 1.7M |
| 2023-06-16 | -26.15 | $57.38 | 1.7M |
| 2023-06-15 | -5.32 | $58.07 | 1.3M |
| 2023-06-14 | -28.61 | $57.00 | 1.1M |
| 2023-06-13 | -26.38 | $56.83 | 705420 |
| 2023-06-12 | -18.72 | $57.19 | 388828 |
| 2023-06-09 | -41.49 | $56.12 | 617259 |
| 2023-06-08 | -43.19 | $56.04 | 520546 |
| 2023-06-07 | -38.94 | $56.24 | 775564 |
| 2023-06-06 | -24.47 | $56.92 | 551785 |
| 2023-06-05 | -28.30 | $56.74 | 510710 |
| 2023-06-02 | -16.17 | $57.31 | 298267 |
| 2023-06-01 | -32.14 | $56.55 | 523981 |
| 2023-05-31 | -5.89 | $57.78 | 5.5M |
| 2023-05-30 | -12.27 | $56.44 | 600394 |
| 2023-05-26 | -15.17 | $56.09 | 563016 |
| 2023-05-25 | -43.45 | $55.11 | 423932 |
| 2023-05-24 | -44.60 | $55.07 | 714185 |
| 2023-05-23 | -60.47 | $54.52 | 796303 |
| 2023-05-22 | -26.71 | $55.69 | 750140 |
| 2023-05-19 | -19.81 | $55.62 | 623521 |
| 2023-05-18 | -15.26 | $55.76 | 508249 |
| 2023-05-17 | -46.60 | $55.19 | 583374 |
| 2023-05-16 | -66.15 | $54.45 | 824252 |
| 2023-05-15 | -86.72 | $53.66 | 1.5M |
| 2023-05-12 | -85.94 | $53.69 | 894020 |
| 2023-05-11 | -64.58 | $54.51 | 559369 |
| 2023-05-10 | -59.11 | $54.72 | 639717 |
| 2023-05-09 | -80.50 | $53.93 | 1.1M |
| 2023-05-08 | -88.75 | $53.68 | 793589 |
| 2023-05-05 | -82.96 | $54.06 | 1.1M |
| 2023-05-04 | -89.70 | $53.70 | 1.9M |
| 2023-05-03 | -95.32 | $53.40 | 944960 |
| 2023-05-02 | -97.19 | $54.00 | 1.3M |
| 2023-05-01 | -99.09 | $54.14 | 1.1M |
| 2023-04-28 | -89.33 | $54.64 | 1.3M |
| 2023-04-27 | -94.90 | $54.40 | 947571 |
| 2023-04-26 | -95.22 | $54.51 | 552453 |
| 2023-04-25 | -98.42 | $54.75 | 1.1M |
| 2023-04-24 | -73.20 | $55.54 | 1.0M |
| 2023-04-21 | -66.67 | $55.75 | 1.6M |
| 2023-04-20 | -64.48 | $55.84 | 1.3M |
| 2023-04-19 | -48.42 | $56.50 | 1.5M |
| 2023-04-18 | -45.26 | $56.63 | 1.3M |
| 2023-04-17 | -46.47 | $56.58 | 988089 |
| 2023-04-14 | -54.26 | $56.26 | 592310 |
| 2023-04-13 | -53.77 | $56.28 | 1.1M |
| 2023-04-12 | -75.67 | $55.38 | 1.9M |
| 2023-04-11 | -41.36 | $56.79 | 1.6M |
| 2023-04-10 | -17.76 | $57.76 | 1.3M |
| 2023-04-06 | -24.02 | $58.27 | 1.3M |
| 2023-04-05 | -56.63 | $57.29 | 493951 |
| 2023-04-04 | -56.69 | $57.31 | 897160 |
| 2023-04-03 | -54.13 | $57.60 | 1.7M |
| 2023-03-31 | -54.70 | $57.56 | 1.5M |
| 2023-03-30 | -69.66 | $56.51 | 1.2M |
| 2023-03-29 | -71.51 | $56.38 | 642499 |
| 2023-03-28 | -83.90 | $55.51 | 1.4M |
| 2023-03-27 | -87.61 | $55.25 | 814934 |
| 2023-03-24 | -97.76 | $54.58 | 1.2M |
| 2023-03-23 | -97.31 | $54.90 | 1.4M |
| 2023-03-22 | -93.53 | $55.27 | 614928 |
| 2023-03-21 | -90.06 | $55.61 | 983432 |
| 2023-03-20 | -93.32 | $55.30 | 662906 |
| 2023-03-17 | -93.98 | $55.26 | 2.1M |
| 2023-03-16 | -90.04 | $55.67 | 868155 |
| 2023-03-15 | -90.44 | $55.63 | 1.4M |
| 2023-03-14 | -84.99 | $56.18 | 2.4M |
| 2023-03-13 | -89.65 | $55.71 | 3.6M |
| 2023-03-10 | -89.00 | $56.52 | 3.0M |
| 2023-03-09 | -72.32 | $59.42 | 2.1M |
| 2023-03-08 | -52.35 | $61.01 | 1.4M |
| 2023-03-07 | -56.37 | $60.69 | 3.7M |
| 2023-03-06 | -84.49 | $58.45 | 1.1M |
| 2023-03-03 | -79.60 | $58.84 | 1.4M |
| 2023-03-02 | -93.28 | $57.75 | 935791 |
| 2023-03-01 | -96.05 | $58.37 | 1.2M |
| 2023-02-28 | -90.58 | $59.60 | 1.8M |
| 2023-02-27 | -70.29 | $60.85 | 2.9M |
| 2023-02-24 | -37.57 | $63.08 | 673722 |
| 2023-02-23 | -33.27 | $63.32 | 623333 |
| 2023-02-22 | -23.61 | $63.86 | 683988 |
| 2023-02-21 | -26.65 | $63.69 | 736905 |
| 2023-02-17 | -22.18 | $63.94 | 769107 |
| 2023-02-16 | -10.26 | $64.47 | 615690 |
| 2023-02-15 | -13.99 | $64.15 | 686922 |
| 2023-02-14 | -21.47 | $63.60 | 856578 |
| 2023-02-13 | -16.30 | $63.98 | 782776 |
| 2023-02-10 | -7.47 | $64.63 | 3.6M |
| 2023-02-09 | -24.14 | $62.00 | 3.0M |
| 2023-02-08 | -34.19 | $60.88 | 753967 |
| 2023-02-07 | -45.70 | $60.47 | 631213 |
| 2023-02-06 | -47.75 | $60.37 | 800816 |
| 2023-02-03 | -32.79 | $61.10 | 929002 |
| 2023-02-02 | -22.54 | $61.60 | 1.3M |
| 2023-02-01 | -31.97 | $61.14 | 1.7M |
| 2023-01-31 | -43.24 | $60.59 | 876035 |
| 2023-01-30 | -41.60 | $60.67 | 639432 |
| 2023-01-27 | -37.09 | $60.89 | 998528 |
| 2023-01-26 | -37.09 | $60.89 | 1.2M |
| 2023-01-25 | -44.67 | $60.52 | 808789 |
| 2023-01-24 | -44.47 | $60.53 | 1.3M |
| 2023-01-23 | -20.29 | $61.71 | 1.1M |
| 2023-01-20 | -42.83 | $60.61 | 1.8M |
| 2023-01-19 | -89.86 | $58.28 | 969422 |
| 2023-01-18 | -82.48 | $58.51 | 853165 |
| 2023-01-17 | -56.10 | $59.85 | 990404 |
| 2023-01-13 | -53.15 | $60.00 | 938992 |
| 2023-01-12 | -23.62 | $61.50 | 712629 |
| 2023-01-11 | -13.39 | $62.02 | 1.2M |
| 2023-01-10 | -15.35 | $61.92 | 630708 |
| 2023-01-09 | -29.18 | $61.14 | 819444 |
| 2023-01-06 | -17.51 | $61.72 | 387055 |
| 2023-01-05 | -14.49 | $61.87 | 551688 |
| 2023-01-04 | -15.29 | $61.83 | 642187 |
| 2023-01-03 | -10.43 | $62.00 | 571568 |
| 2022-12-30 | -8.43 | $61.75 | 499404 |
| 2022-12-29 | -39.02 | $61.09 | 540685 |
| 2022-12-28 | -58.88 | $59.96 | 636141 |
| 2022-12-27 | -66.96 | $59.50 | 687614 |
| 2022-12-23 | -69.60 | $59.35 | 514107 |
| 2022-12-22 | -84.15 | $58.75 | 425460 |
| 2022-12-21 | -73.63 | $59.50 | 427700 |
| 2022-12-20 | -90.46 | $58.30 | 705074 |
| 2022-12-19 | -90.46 | $58.30 | 841179 |
| 2022-12-16 | -88.06 | $58.63 | 1.0M |
| 2022-12-15 | -73.09 | $59.67 | 655665 |
| 2022-12-14 | -60.86 | $60.52 | 546419 |
| 2022-12-13 | -54.96 | $60.93 | 519189 |
| 2022-12-12 | -67.05 | $60.09 | 488875 |
| 2022-12-09 | -69.93 | $59.89 | 551799 |
| 2022-12-08 | -61.01 | $60.26 | 555535 |
| 2022-12-07 | -60.45 | $59.08 | 616318 |
| 2022-12-06 | -50.07 | $59.29 | 592758 |
| 2022-12-05 | -43.83 | $59.97 | 744976 |
| 2022-12-02 | -30.81 | $61.39 | 633518 |
| 2022-12-01 | -25.68 | $61.95 | 678462 |
| 2022-11-30 | -25.31 | $61.99 | 1.7M |
| 2022-11-29 | -36.68 | $60.75 | 853520 |
| 2022-11-28 | -32.92 | $61.16 | 469924 |
| 2022-11-25 | -18.89 | $62.69 | 407970 |
| 2022-11-23 | -1.05 | $63.99 | 933222 |
| 2022-11-22 | -11.14 | $63.10 | 773169 |
| 2022-11-21 | -30.61 | $61.10 | 1.0M |
| 2022-11-18 | -33.48 | $60.80 | 1.4M |
| 2022-11-17 | -43.52 | $59.75 | 1.1M |
| 2022-11-16 | -44.57 | $59.64 | 798131 |
| 2022-11-15 | -44.38 | $59.66 | 1.1M |
| 2022-11-14 | -50.12 | $59.06 | 1.0M |
| 2022-11-11 | -54.71 | $58.58 | 980175 |
| 2022-11-10 | -53.37 | $58.72 | 885935 |
| 2022-11-09 | -78.53 | $56.09 | 772843 |
| 2022-11-08 | -78.34 | $56.11 | 857879 |
| 2022-11-07 | -93.61 | $55.11 | 846405 |
| 2022-11-04 | -94.67 | $55.05 | 901313 |
| 2022-11-03 | -94.22 | $56.40 | 2.7M |
| 2022-11-02 | -80.42 | $60.77 | 501458 |
| 2022-11-01 | -76.64 | $61.10 | 1.1M |
| 2022-10-31 | -85.10 | $60.47 | 906016 |
| 2022-10-28 | -87.79 | $60.27 | 888064 |
| 2022-10-27 | -74.36 | $61.27 | 1.5M |
| 2022-10-26 | -43.76 | $63.55 | 1.4M |
| 2022-10-25 | -37.05 | $64.05 | 734549 |
| 2022-10-24 | -63.36 | $62.09 | 463626 |
| 2022-10-21 | -87.79 | $60.27 | 658266 |
| 2022-10-20 | -95.90 | $59.69 | 594417 |
| 2022-10-19 | -96.68 | $60.68 | 335036 |
| 2022-10-18 | -95.69 | $61.24 | 603019 |
| 2022-10-17 | -99.86 | $60.95 | 918871 |
| 2022-10-14 | -96.62 | $61.62 | 1.5M |
| 2022-10-13 | -89.46 | $62.13 | 1.4M |
| 2022-10-12 | -98.32 | $62.57 | 404119 |
| 2022-10-11 | -96.82 | $63.04 | 863446 |
| 2022-10-10 | -92.60 | $64.88 | 497807 |
| 2022-10-07 | -65.39 | $66.02 | 634956 |
| 2022-10-06 | -58.71 | $66.30 | 781854 |
| 2022-10-05 | -63.25 | $66.11 | 844428 |
| 2022-10-04 | -50.36 | $66.65 | 1.1M |
| 2022-10-03 | -80.67 | $65.38 | 1.1M |
| 2022-09-30 | -99.26 | $64.73 | 870842 |
| 2022-09-29 | -80.15 | $65.65 | 1.6M |
| 2022-09-28 | -68.04 | $66.12 | 1.1M |
| 2022-09-27 | -84.28 | $65.49 | 735845 |
| 2022-09-26 | -83.51 | $65.52 | 1.1M |
| 2022-09-23 | -67.91 | $66.22 | 701689 |
| 2022-09-22 | -47.06 | $67.00 | 859982 |
| 2022-09-21 | -51.87 | $66.82 | 1.5M |
| 2022-09-20 | -38.50 | $67.32 | 822676 |
| 2022-09-19 | -45.45 | $67.06 | 918496 |
| 2022-09-16 | -39.30 | $67.29 | 1.3M |
| 2022-09-15 | -31.91 | $67.58 | 538160 |
| 2022-09-14 | -12.77 | $68.30 | 1.4M |
| 2022-09-13 | -15.43 | $68.20 | 451984 |
| 2022-09-12 | -8.78 | $68.45 | 824129 |
| 2022-09-09 | -27.66 | $67.74 | 472098 |
| 2022-09-08 | -73.94 | $66.00 | 413070 |
| 2022-09-07 | -66.27 | $65.99 | 663487 |
| 2022-09-06 | -61.14 | $65.39 | 722548 |
| 2022-09-02 | -43.64 | $66.36 | 633343 |
| 2022-09-01 | -26.51 | $67.31 | 551337 |
| 2022-08-31 | -47.25 | $66.16 | 1.4M |
| 2022-08-30 | -41.12 | $66.50 | 356522 |
| 2022-08-29 | -40.94 | $66.51 | 612677 |
| 2022-08-26 | -27.95 | $67.23 | 387285 |
| 2022-08-25 | -19.66 | $67.69 | 256256 |
| 2022-08-24 | -29.22 | $67.16 | 197109 |
| 2022-08-23 | -33.90 | $66.90 | 363503 |
| 2022-08-22 | -34.08 | $66.89 | 498902 |
| 2022-08-19 | -27.41 | $67.26 | 456671 |
| 2022-08-18 | -7.75 | $68.35 | 514416 |
| 2022-08-17 | -2.33 | $68.26 | 368299 |
| 2022-08-16 | -11.22 | $67.70 | 481252 |
| 2022-08-15 | -2.74 | $67.71 | 716653 |
| 2022-08-12 | -2.49 | $67.14 | 448994 |
| 2022-08-11 | -13.17 | $65.86 | 969355 |
| 2022-08-10 | -2.18 | $66.02 | 740961 |
| 2022-08-09 | -38.32 | $64.30 | 679209 |
| 2022-08-08 | -31.79 | $64.61 | 924278 |
| 2022-08-05 | -33.89 | $64.51 | 591637 |
| 2022-08-04 | -8.84 | $65.70 | 671644 |
| 2022-08-03 | -42.27 | $64.17 | 543132 |
| 2022-08-02 | -50.10 | $63.79 | 331983 |
| 2022-08-01 | -35.67 | $64.49 | 506694 |
| 2022-07-29 | -14.30 | $65.68 | 515037 |
| 2022-07-28 | -16.48 | $65.57 | 301144 |
| 2022-07-27 | -41.65 | $64.69 | 563791 |
| 2022-07-26 | -54.04 | $64.10 | 514098 |
| 2022-07-25 | -42.51 | $64.90 | 503175 |
| 2022-07-22 | -40.39 | $65.03 | 290606 |
| 2022-07-21 | -29.64 | $65.69 | 493984 |
| 2022-07-20 | -40.23 | $65.04 | 699304 |
| 2022-07-19 | -70.03 | $63.21 | 671068 |
| 2022-07-18 | -82.41 | $62.45 | 810976 |
| 2022-07-15 | -79.97 | $62.60 | 1.1M |
| 2022-07-14 | -83.88 | $62.36 | 549082 |
| 2022-07-13 | -74.43 | $62.94 | 512617 |
| 2022-07-12 | -74.41 | $63.09 | 620657 |
| 2022-07-11 | -53.03 | $64.36 | 338505 |
| 2022-07-08 | -43.53 | $65.19 | 282203 |
| 2022-07-07 | -43.54 | $65.81 | 658741 |
| 2022-07-06 | -45.05 | $65.84 | 904838 |
| 2022-07-05 | -57.05 | $65.12 | 706799 |
| 2022-07-01 | -46.08 | $66.18 | 716189 |
| 2022-06-30 | -55.32 | $65.39 | 1.3M |
| 2022-06-29 | -54.50 | $65.46 | 609727 |
| 2022-06-28 | -48.19 | $66.00 | 677120 |
| 2022-06-27 | -37.28 | $66.97 | 607229 |
| 2022-06-24 | -46.11 | $66.21 | 1.2M |
| 2022-06-23 | -58.94 | $65.36 | 1.0M |
| 2022-06-22 | -74.46 | $64.06 | 1.2M |
| 2022-06-21 | -87.65 | $62.89 | 1.8M |
| 2022-06-17 | -72.07 | $64.69 | 1.1M |
| 2022-06-16 | -86.66 | $63.06 | 855267 |
| 2022-06-15 | -87.61 | $64.54 | 579383 |
| 2022-06-14 | -88.89 | $64.42 | 745980 |
| 2022-06-13 | -99.76 | $64.37 | 1.5M |
| 2022-06-10 | -90.03 | $66.51 | 625045 |
| 2022-06-09 | -93.21 | $67.25 | 553711 |
| 2022-06-08 | -87.27 | $67.60 | 805494 |
| 2022-06-07 | -58.57 | $69.29 | 1.0M |
| 2022-06-06 | -62.82 | $69.04 | 552257 |
| 2022-06-03 | -53.99 | $69.56 | 1.2M |
| 2022-06-02 | -71.01 | $68.85 | 954180 |
| 2022-06-01 | -69.87 | $67.51 | 1.1M |
| 2022-05-31 | -67.60 | $67.91 | 4.4M |
| 2022-05-27 | -63.21 | $68.68 | 1.1M |
| 2022-05-26 | -62.47 | $68.81 | 873576 |
| 2022-05-25 | -59.40 | $69.35 | 1.9M |
| 2022-05-24 | -55.98 | $69.95 | 1.4M |
| 2022-05-23 | -49.37 | $71.11 | 871876 |
| 2022-05-20 | -44.53 | $71.96 | 1.6M |
| 2022-05-19 | -45.39 | $71.81 | 1.6M |
| 2022-05-18 | -52.28 | $70.60 | 1.5M |
| 2022-05-17 | -44.93 | $71.89 | 3.0M |
| 2022-05-16 | -56.21 | $69.91 | 1.4M |
| 2022-05-13 | -59.45 | $69.34 | 1.4M |
| 2022-05-12 | -59.05 | $69.41 | 2.8M |
| 2022-05-11 | -59.45 | $69.34 | 3.7M |
| 2022-05-10 | -58.31 | $69.54 | 1.9M |
| 2022-05-09 | -55.24 | $70.08 | 2.9M |
| 2022-05-06 | -50.51 | $70.91 | 5.2M |
| 2022-05-05 | -45.39 | $71.81 | 6.2M |
| 2022-05-04 | -39.52 | $72.84 | 10.3M |
| 2022-05-03 | -54.75 | $63.63 | 1.1M |
| 2022-05-02 | -50.72 | $63.83 | 1.3M |
| 2022-04-29 | -32.25 | $65.79 | 1.7M |
| 2022-04-28 | -28.75 | $66.23 | 832262 |
| 2022-04-27 | -40.83 | $64.71 | 993277 |
| 2022-04-26 | -37.09 | $65.18 | 1.5M |
| 2022-04-25 | -18.72 | $67.46 | 1.1M |
| 2022-04-22 | -31.87 | $65.78 | 916345 |
| 2022-04-21 | -20.28 | $67.26 | 953636 |
| 2022-04-20 | -6.19 | $69.06 | 1.2M |
| 2022-04-19 | -4.01 | $68.09 | 869858 |
| 2022-04-18 | -18.05 | $66.48 | 1.0M |
| 2022-04-14 | -7.32 | $67.71 | 1.1M |
| 2022-04-13 | -11.42 | $67.24 | 1.2M |
| 2022-04-12 | -19.88 | $66.27 | 1.3M |
| 2022-04-11 | -11.82 | $67.10 | 1.1M |
| 2022-04-08 | -4.32 | $68.02 | 1.6M |
| 2022-04-07 | -1.54 | $68.20 | 2.2M |
| 2022-04-06 | -10.12 | $67.14 | 3.4M |
| 2022-04-05 | -7.84 | $66.27 | 7.0M |
| 2022-04-04 | -44.21 | $59.27 | 1.5M |
| 2022-04-01 | -69.95 | $57.78 | 838603 |
| 2022-03-31 | -66.32 | $57.99 | 958491 |
| 2022-03-30 | -61.49 | $58.27 | 1.6M |
| 2022-03-29 | -42.31 | $59.38 | 1.0M |
| 2022-03-28 | -67.01 | $57.95 | 980463 |
| 2022-03-25 | -39.29 | $59.08 | 906410 |
| 2022-03-24 | -45.76 | $58.59 | 1.1M |
| 2022-03-23 | -25.23 | $59.35 | 1.4M |
| 2022-03-22 | -7.43 | $61.10 | 796182 |
| 2022-03-21 | -11.14 | $60.22 | 974060 |
| 2022-03-18 | -7.24 | $60.58 | 2.7M |
| 2022-03-17 | -22.81 | $59.14 | 1.2M |
| 2022-03-16 | -36.59 | $59.26 | 1.7M |
| 2022-03-15 | -71.83 | $56.59 | 2.2M |
| 2022-03-14 | -68.82 | $57.08 | 1.5M |
| 2022-03-11 | -73.92 | $56.60 | 1.5M |
| 2022-03-10 | -72.37 | $57.18 | 1.7M |
| 2022-03-09 | -66.98 | $58.37 | 1.4M |
| 2022-03-08 | -72.06 | $57.39 | 1.7M |
| 2022-03-07 | -69.93 | $58.44 | 1.7M |
| 2022-03-04 | -59.29 | $60.72 | 1.8M |
| 2022-03-03 | -62.89 | $59.95 | 1.7M |
| 2022-03-02 | -67.11 | $59.37 | 1.9M |
| 2022-03-01 | -75.43 | $57.65 | 1.5M |
| 2022-02-28 | -81.78 | $56.19 | 1.9M |
| 2022-02-25 | -80.65 | $56.45 | 1.6M |
| 2022-02-24 | -85.30 | $55.38 | 2.1M |
| 2022-02-23 | -99.05 | $53.12 | 2.7M |
| 2022-02-22 | -98.81 | $54.25 | 1.7M |
| 2022-02-18 | -99.53 | $55.86 | 2.2M |
| 2022-02-17 | -97.59 | $57.81 | 2.1M |
| 2022-02-16 | -96.83 | $60.44 | 2.2M |
| 2022-02-15 | -92.91 | $63.44 | 2.2M |
| 2022-02-14 | -91.15 | $65.53 | 2.2M |
| 2022-02-11 | -97.45 | $66.60 | 1.3M |
| 2022-02-10 | -94.93 | $69.02 | 802056 |
| 2022-02-09 | -77.82 | $71.21 | 1.2M |
| 2022-02-08 | -97.28 | $68.85 | 978006 |
| 2022-02-07 | -77.93 | $71.68 | 354506 |
| 2022-02-04 | -72.81 | $72.27 | 470746 |
| 2022-02-03 | -76.25 | $71.95 | 345762 |
| 2022-02-02 | -66.40 | $73.47 | 480960 |
| 2022-02-01 | -60.65 | $74.21 | 662470 |
| 2022-01-31 | -60.29 | $74.60 | 716431 |
| 2022-01-28 | -75.89 | $72.70 | 672666 |
| 2022-01-27 | -95.05 | $70.07 | 643172 |
| 2022-01-26 | -95.70 | $71.24 | 869176 |
| 2022-01-25 | -99.38 | $70.74 | 886307 |
| 2022-01-24 | -81.82 | $74.12 | 754753 |
| 2022-01-21 | -96.99 | $73.30 | 429587 |
| 2022-01-20 | -99.27 | $73.38 | 328280 |
| 2022-01-19 | -94.44 | $73.91 | 678769 |
| 2022-01-18 | -88.42 | $74.57 | 640428 |
| 2022-01-14 | -89.00 | $74.80 | 731249 |
| 2022-01-13 | -98.06 | $76.20 | 644781 |
| 2022-01-12 | -59.18 | $79.50 | 447182 |
| 2022-01-11 | -50.21 | $79.55 | 417712 |
| 2022-01-10 | -49.03 | $78.99 | 591137 |
| 2022-01-07 | -47.19 | $79.14 | 631083 |
| 2022-01-06 | -43.94 | $79.45 | 643545 |
| 2022-01-05 | -41.39 | $79.73 | 456781 |
| 2022-01-04 | -26.80 | $81.33 | 666277 |
| 2022-01-03 | -24.15 | $81.51 | 705382 |
| 2021-12-31 | -12.03 | $82.89 | 762765 |
| 2021-12-30 | -10.35 | $83.01 | 574217 |
| 2021-12-29 | -8.93 | $82.37 | 367457 |
| 2021-12-28 | -2.50 | $83.14 | 438464 |
| 2021-12-27 | -11.04 | $82.03 | 399420 |
| 2021-12-23 | -13.88 | $81.68 | 604369 |
| 2021-12-22 | -9.74 | $82.19 | 401610 |
| 2021-12-21 | -12.82 | $81.81 | 1.0M |
| 2021-12-20 | -9.90 | $82.17 | 865100 |
| 2021-12-17 | -5.52 | $82.71 | 2.3M |
| 2021-12-16 | -8.57 | $81.20 | 1.7M |
| 2021-12-15 | -2.00 | $79.42 | 1.5M |
| 2021-12-14 | -28.17 | $76.50 | 1.3M |
| 2021-12-13 | -21.00 | $77.05 | 985900 |
| 2021-12-10 | -64.97 | $73.75 | 612591 |
| 2021-12-09 | -71.81 | $73.68 | 845850 |
| 2021-12-08 | -49.89 | $75.71 | 526385 |
| 2021-12-07 | -53.46 | $75.38 | 757737 |
| 2021-12-06 | -57.78 | $74.98 | 1.1M |
| 2021-12-03 | -62.86 | $73.62 | 985298 |
| 2021-12-02 | -52.47 | $74.18 | 984347 |
| 2021-12-01 | -70.48 | $72.07 | 983659 |
| 2021-11-30 | -75.60 | $71.47 | 2.5M |
| 2021-11-29 | -61.35 | $73.14 | 692536 |
| 2021-11-26 | -71.59 | $71.94 | 507635 |
| 2021-11-24 | -62.97 | $72.95 | 392103 |
| 2021-11-23 | -62.03 | $73.06 | 639560 |
| 2021-11-22 | -58.45 | $73.48 | 813743 |
| 2021-11-19 | -48.12 | $74.69 | 862693 |
| 2021-11-18 | -72.10 | $71.88 | 612181 |
| 2021-11-17 | -51.37 | $74.31 | 776410 |
| 2021-11-16 | -38.40 | $75.83 | 1.3M |
| 2021-11-15 | -29.52 | $76.87 | 733207 |
| 2021-11-12 | -20.48 | $77.93 | 821990 |
| 2021-11-11 | -19.20 | $78.08 | 3.0M |
| 2021-11-10 | -0.38 | $79.09 | 1.3M |
| 2021-11-09 | -0.99 | $77.61 | 1.4M |
| 2021-11-08 | -6.33 | $74.83 | 1.5M |
| 2021-11-05 | -68.92 | $70.29 | 508586 |
| 2021-11-04 | -73.73 | $70.03 | 613366 |
| 2021-11-03 | -97.59 | $68.76 | 697758 |
| 2021-11-02 | -80.25 | $69.91 | 583684 |
| 2021-11-01 | -60.70 | $70.91 | 512915 |
| 2021-10-29 | -76.34 | $70.11 | 699415 |
| 2021-10-28 | -59.14 | $70.99 | 647812 |
| 2021-10-27 | -55.43 | $71.18 | 516408 |
| 2021-10-26 | -18.08 | $73.09 | 675608 |
| 2021-10-25 | -7.11 | $73.17 | 640966 |
| 2021-10-22 | -6.10 | $73.22 | 623578 |
| 2021-10-21 | -22.97 | $72.39 | 798913 |
| 2021-10-20 | -52.85 | $70.92 | 634636 |
| 2021-10-19 | -32.93 | $71.90 | 1.3M |
| 2021-10-18 | -32.93 | $71.90 | 471475 |
| 2021-10-15 | -49.59 | $71.08 | 557390 |
| 2021-10-14 | -44.69 | $71.36 | 870267 |
| 2021-10-13 | -83.22 | $69.63 | 484452 |
| 2021-10-12 | -91.04 | $69.15 | 568775 |
| 2021-10-11 | -80.63 | $69.84 | 319713 |
| 2021-10-08 | -62.19 | $71.02 | 497137 |
| 2021-10-07 | -53.69 | $71.80 | 690286 |
| 2021-10-06 | -77.38 | $70.38 | 1.2M |
| 2021-10-05 | -71.28 | $70.86 | 465544 |
| 2021-10-04 | -68.49 | $71.08 | 529825 |
| 2021-10-01 | -57.95 | $72.12 | 956650 |
| 2021-09-30 | -59.50 | $71.99 | 1.2M |
| 2021-09-29 | -68.70 | $71.22 | 1.0M |
| 2021-09-28 | -99.88 | $68.61 | 563518 |
| 2021-09-27 | -94.95 | $70.01 | 544755 |
| 2021-09-24 | -96.82 | $70.58 | 518843 |
| 2021-09-23 | -96.54 | $70.83 | 689191 |
| 2021-09-22 | -97.48 | $70.77 | 723273 |
| 2021-09-21 | -96.86 | $70.81 | 712717 |
| 2021-09-20 | -82.65 | $71.79 | 710671 |
| 2021-09-17 | -90.19 | $72.16 | 2.1M |
| 2021-09-16 | -94.74 | $73.79 | 423009 |
| 2021-09-15 | -75.44 | $74.45 | 650736 |
| 2021-09-14 | -88.60 | $74.00 | 723403 |
| 2021-09-13 | -72.60 | $74.80 | 499824 |
| 2021-09-10 | -97.53 | $74.21 | 434302 |
| 2021-09-09 | -72.89 | $75.22 | 752501 |
| 2021-09-08 | -46.05 | $76.24 | 570902 |
| 2021-09-07 | -81.58 | $74.89 | 462150 |
| 2021-09-03 | -58.84 | $75.89 | 509158 |
| 2021-09-02 | -71.06 | $76.20 | 633750 |
| 2021-09-01 | -79.69 | $76.15 | 678771 |
| 2021-08-31 | -84.66 | $75.67 | 913548 |
| 2021-08-30 | -97.87 | $74.64 | 386143 |
| 2021-08-27 | -90.72 | $75.33 | 595335 |
| 2021-08-26 | -97.71 | $74.88 | 583398 |
| 2021-08-25 | -83.71 | $76.34 | 339098 |
| 2021-08-24 | -84.93 | $76.23 | 431970 |
| 2021-08-23 | -76.79 | $76.96 | 537542 |
| 2021-08-20 | -87.17 | $76.03 | 691012 |
| 2021-08-19 | -98.75 | $75.15 | 476556 |
| 2021-08-18 | -99.88 | $75.48 | 526098 |
| 2021-08-17 | -93.94 | $76.24 | 587518 |
| 2021-08-16 | -94.25 | $76.47 | 426416 |
| 2021-08-13 | -88.75 | $76.90 | 424913 |
| 2021-08-12 | -89.13 | $76.87 | 400757 |
| 2021-08-11 | -78.64 | $77.69 | 634941 |
| 2021-08-10 | -95.27 | $76.39 | 603747 |
| 2021-08-09 | -92.94 | $77.72 | 575028 |
| 2021-08-06 | -89.71 | $78.44 | 777277 |
| 2021-08-05 | -48.68 | $80.91 | 844960 |
| 2021-08-04 | -15.23 | $82.72 | 598391 |
| 2021-08-03 | -20.76 | $82.40 | 538293 |
| 2021-08-02 | -16.78 | $82.63 | 594507 |
| 2021-07-30 | -6.56 | $82.81 | 534303 |
| 2021-07-29 | -8.30 | $82.08 | 442086 |
| 2021-07-28 | -20.35 | $81.10 | 382851 |
| 2021-07-27 | -16.09 | $81.27 | 617299 |
| 2021-07-26 | -30.22 | $80.42 | 512599 |
| 2021-07-23 | -38.15 | $80.00 | 558644 |
| 2021-07-22 | -52.50 | $79.24 | 661168 |
| 2021-07-21 | -44.89 | $79.34 | 506774 |
| 2021-07-20 | -36.70 | $79.51 | 842417 |
| 2021-07-19 | -44.03 | $78.44 | 565008 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
56.45
2023-09-01
Close Price
$75.76
Vol: 21.3M
Average Directional Index - Detailed Analysis
Minimum
8.00
Average
23.28
Maximum
60.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 56.45 | $75.76 | 21.3M |
| 2023-08-31 | 56.05 | $75.76 | 7.5M |
| 2023-08-30 | 55.57 | $75.78 | 6.4M |
| 2023-08-29 | 55.08 | $75.70 | 4.1M |
| 2023-08-28 | 54.57 | $75.61 | 5.2M |
| 2023-08-25 | 54.08 | $74.76 | 3.0M |
| 2023-08-24 | 53.80 | $74.84 | 3.9M |
| 2023-08-23 | 53.50 | $74.32 | 3.1M |
| 2023-08-22 | 53.31 | $74.43 | 3.4M |
| 2023-08-21 | 52.94 | $74.38 | 2.3M |
| 2023-08-18 | 52.54 | $74.40 | 2.6M |
| 2023-08-17 | 52.13 | $74.40 | 2.6M |
| 2023-08-16 | 51.60 | $74.50 | 2.3M |
| 2023-08-15 | 51.01 | $74.51 | 3.2M |
| 2023-08-14 | 50.33 | $74.80 | 2.5M |
| 2023-08-11 | 49.64 | $74.60 | 1.8M |
| 2023-08-10 | 48.93 | $74.65 | 2.8M |
| 2023-08-09 | 48.15 | $74.65 | 2.1M |
| 2023-08-08 | 47.30 | $74.61 | 6.8M |
| 2023-08-07 | 46.40 | $74.36 | 18.8M |
| 2023-08-04 | 45.32 | $71.50 | 1.8M |
| 2023-08-03 | 44.67 | $70.63 | 5.0M |
| 2023-08-02 | 44.05 | $70.00 | 786842 |
| 2023-08-01 | 43.61 | $70.30 | 1.3M |
| 2023-07-31 | 42.88 | $70.32 | 1.6M |
| 2023-07-28 | 42.16 | $69.85 | 2.1M |
| 2023-07-27 | 41.44 | $70.07 | 1.3M |
| 2023-07-26 | 40.35 | $70.17 | 1.5M |
| 2023-07-25 | 39.20 | $70.15 | 1.5M |
| 2023-07-24 | 37.82 | $70.80 | 2.3M |
| 2023-07-21 | 36.37 | $70.31 | 3.6M |
| 2023-07-20 | 34.76 | $70.51 | 3.2M |
| 2023-07-19 | 33.07 | $70.08 | 3.7M |
| 2023-07-18 | 31.02 | $70.46 | 3.9M |
| 2023-07-17 | 28.74 | $71.15 | 11.5M |
| 2023-07-14 | 26.33 | $61.26 | 537564 |
| 2023-07-13 | 25.47 | $61.22 | 888611 |
| 2023-07-12 | 24.61 | $60.81 | 940850 |
| 2023-07-11 | 23.70 | $61.27 | 1.3M |
| 2023-07-10 | 22.80 | $60.50 | 1.2M |
| 2023-07-07 | 22.00 | $60.26 | 988274 |
| 2023-07-06 | 21.32 | $58.85 | 589210 |
| 2023-07-05 | 21.23 | $58.80 | 473012 |
| 2023-07-03 | 20.73 | $59.64 | 386019 |
| 2023-06-30 | 19.55 | $59.73 | 850886 |
| 2023-06-29 | 18.29 | $59.95 | 808316 |
| 2023-06-28 | 17.02 | $59.12 | 554512 |
| 2023-06-27 | 15.94 | $57.95 | 1.0M |
| 2023-06-26 | 15.36 | $57.30 | 453683 |
| 2023-06-23 | 15.02 | $57.00 | 1.1M |
| 2023-06-22 | 14.77 | $57.36 | 638781 |
| 2023-06-21 | 14.36 | $57.86 | 1.5M |
| 2023-06-20 | 13.93 | $58.34 | 1.7M |
| 2023-06-16 | 13.47 | $57.38 | 1.7M |
| 2023-06-15 | 13.18 | $58.07 | 1.3M |
| 2023-06-14 | 12.97 | $57.00 | 1.1M |
| 2023-06-13 | 13.32 | $56.83 | 705420 |
| 2023-06-12 | 13.69 | $57.19 | 388828 |
| 2023-06-09 | 14.19 | $56.12 | 617259 |
| 2023-06-08 | 14.46 | $56.04 | 520546 |
| 2023-06-07 | 15.17 | $56.24 | 775564 |
| 2023-06-06 | 15.84 | $56.92 | 551785 |
| 2023-06-05 | 16.14 | $56.74 | 510710 |
| 2023-06-02 | 16.46 | $57.31 | 298267 |
| 2023-06-01 | 16.01 | $56.55 | 523981 |
| 2023-05-31 | 15.54 | $57.78 | 5.5M |
| 2023-05-30 | 15.04 | $56.44 | 600394 |
| 2023-05-26 | 15.11 | $56.09 | 563016 |
| 2023-05-25 | 15.50 | $55.11 | 423932 |
| 2023-05-24 | 16.26 | $55.07 | 714185 |
| 2023-05-23 | 17.05 | $54.52 | 796303 |
| 2023-05-22 | 17.91 | $55.69 | 750140 |
| 2023-05-19 | 17.96 | $55.62 | 623521 |
| 2023-05-18 | 18.25 | $55.76 | 508249 |
| 2023-05-17 | 18.55 | $55.19 | 583374 |
| 2023-05-16 | 19.17 | $54.45 | 824252 |
| 2023-05-15 | 19.88 | $53.66 | 1.5M |
| 2023-05-12 | 19.91 | $53.69 | 894020 |
| 2023-05-11 | 19.98 | $54.51 | 559369 |
| 2023-05-10 | 20.27 | $54.72 | 639717 |
| 2023-05-09 | 20.57 | $53.93 | 1.1M |
| 2023-05-08 | 20.23 | $53.68 | 793589 |
| 2023-05-05 | 19.87 | $54.06 | 1.1M |
| 2023-05-04 | 19.41 | $53.70 | 1.9M |
| 2023-05-03 | 18.93 | $53.40 | 944960 |
| 2023-05-02 | 18.10 | $54.00 | 1.3M |
| 2023-05-01 | 17.56 | $54.14 | 1.1M |
| 2023-04-28 | 17.10 | $54.64 | 1.3M |
| 2023-04-27 | 16.72 | $54.40 | 947571 |
| 2023-04-26 | 16.32 | $54.51 | 552453 |
| 2023-04-25 | 15.75 | $54.75 | 1.1M |
| 2023-04-24 | 15.31 | $55.54 | 1.0M |
| 2023-04-21 | 15.15 | $55.75 | 1.6M |
| 2023-04-20 | 15.07 | $55.84 | 1.3M |
| 2023-04-19 | 15.05 | $56.50 | 1.5M |
| 2023-04-18 | 15.24 | $56.63 | 1.3M |
| 2023-04-17 | 15.43 | $56.58 | 988089 |
| 2023-04-14 | 15.51 | $56.26 | 592310 |
| 2023-04-13 | 15.56 | $56.28 | 1.1M |
| 2023-04-12 | 15.49 | $55.38 | 1.9M |
| 2023-04-11 | 15.42 | $56.79 | 1.6M |
| 2023-04-10 | 15.92 | $57.76 | 1.3M |
| 2023-04-06 | 16.66 | $58.27 | 1.3M |
| 2023-04-05 | 17.52 | $57.29 | 493951 |
| 2023-04-04 | 18.13 | $57.31 | 897160 |
| 2023-04-03 | 18.80 | $57.60 | 1.7M |
| 2023-03-31 | 19.42 | $57.56 | 1.5M |
| 2023-03-30 | 20.06 | $56.51 | 1.2M |
| 2023-03-29 | 20.58 | $56.38 | 642499 |
| 2023-03-28 | 20.80 | $55.51 | 1.4M |
| 2023-03-27 | 20.55 | $55.25 | 814934 |
| 2023-03-24 | 20.20 | $54.58 | 1.2M |
| 2023-03-23 | 19.67 | $54.90 | 1.4M |
| 2023-03-22 | 19.24 | $55.27 | 614928 |
| 2023-03-21 | 18.89 | $55.61 | 983432 |
| 2023-03-20 | 18.45 | $55.30 | 662906 |
| 2023-03-17 | 18.02 | $55.26 | 2.1M |
| 2023-03-16 | 17.38 | $55.67 | 868155 |
| 2023-03-15 | 16.85 | $55.63 | 1.4M |
| 2023-03-14 | 16.31 | $56.18 | 2.4M |
| 2023-03-13 | 15.75 | $55.71 | 3.6M |
| 2023-03-10 | 15.02 | $56.52 | 3.0M |
| 2023-03-09 | 14.44 | $59.42 | 2.1M |
| 2023-03-08 | 14.90 | $61.01 | 1.4M |
| 2023-03-07 | 15.59 | $60.69 | 3.7M |
| 2023-03-06 | 16.31 | $58.45 | 1.1M |
| 2023-03-03 | 16.29 | $58.84 | 1.4M |
| 2023-03-02 | 16.33 | $57.75 | 935791 |
| 2023-03-01 | 15.92 | $58.37 | 1.2M |
| 2023-02-28 | 15.75 | $59.60 | 1.8M |
| 2023-02-27 | 15.93 | $60.85 | 2.9M |
| 2023-02-24 | 16.12 | $63.08 | 673722 |
| 2023-02-23 | 16.21 | $63.32 | 623333 |
| 2023-02-22 | 15.95 | $63.86 | 683988 |
| 2023-02-21 | 15.23 | $63.69 | 736905 |
| 2023-02-17 | 14.54 | $63.94 | 769107 |
| 2023-02-16 | 13.69 | $64.47 | 615690 |
| 2023-02-15 | 12.66 | $64.15 | 686922 |
| 2023-02-14 | 11.60 | $63.60 | 856578 |
| 2023-02-13 | 10.64 | $63.98 | 782776 |
| 2023-02-10 | 9.63 | $64.63 | 3.6M |
| 2023-02-09 | 8.57 | $62.00 | 3.0M |
| 2023-02-08 | 8.00 | $60.88 | 753967 |
| 2023-02-07 | 8.25 | $60.47 | 631213 |
| 2023-02-06 | 8.60 | $60.37 | 800816 |
| 2023-02-03 | 8.82 | $61.10 | 929002 |
| 2023-02-02 | 8.80 | $61.60 | 1.3M |
| 2023-02-01 | 8.62 | $61.14 | 1.7M |
| 2023-01-31 | 8.43 | $60.59 | 876035 |
| 2023-01-30 | 8.69 | $60.67 | 639432 |
| 2023-01-27 | 8.78 | $60.89 | 998528 |
| 2023-01-26 | 8.83 | $60.89 | 1.2M |
| 2023-01-25 | 9.04 | $60.52 | 808789 |
| 2023-01-24 | 9.28 | $60.53 | 1.3M |
| 2023-01-23 | 9.53 | $61.71 | 1.1M |
| 2023-01-20 | 9.52 | $60.61 | 1.8M |
| 2023-01-19 | 9.96 | $58.28 | 969422 |
| 2023-01-18 | 9.56 | $58.51 | 853165 |
| 2023-01-17 | 9.39 | $59.85 | 990404 |
| 2023-01-13 | 9.56 | $60.00 | 938992 |
| 2023-01-12 | 9.92 | $61.50 | 712629 |
| 2023-01-11 | 10.14 | $62.02 | 1.2M |
| 2023-01-10 | 10.37 | $61.92 | 630708 |
| 2023-01-09 | 10.55 | $61.14 | 819444 |
| 2023-01-06 | 10.60 | $61.72 | 387055 |
| 2023-01-05 | 10.67 | $61.87 | 551688 |
| 2023-01-04 | 10.91 | $61.83 | 642187 |
| 2023-01-03 | 10.79 | $62.00 | 571568 |
| 2022-12-30 | 10.68 | $61.75 | 499404 |
| 2022-12-29 | 10.76 | $61.09 | 540685 |
| 2022-12-28 | 11.02 | $59.96 | 636141 |
| 2022-12-27 | 11.45 | $59.50 | 687614 |
| 2022-12-23 | 11.89 | $59.35 | 514107 |
| 2022-12-22 | 12.06 | $58.75 | 425460 |
| 2022-12-21 | 12.37 | $59.50 | 427700 |
| 2022-12-20 | 12.69 | $58.30 | 705074 |
| 2022-12-19 | 12.59 | $58.30 | 841179 |
| 2022-12-16 | 12.48 | $58.63 | 1.0M |
| 2022-12-15 | 12.45 | $59.67 | 655665 |
| 2022-12-14 | 12.82 | $60.52 | 546419 |
| 2022-12-13 | 13.46 | $60.93 | 519189 |
| 2022-12-12 | 14.01 | $60.09 | 488875 |
| 2022-12-09 | 14.47 | $59.89 | 551799 |
| 2022-12-08 | 15.07 | $60.26 | 555535 |
| 2022-12-07 | 15.56 | $59.08 | 616318 |
| 2022-12-06 | 15.80 | $59.29 | 592758 |
| 2022-12-05 | 16.45 | $59.97 | 744976 |
| 2022-12-02 | 17.29 | $61.39 | 633518 |
| 2022-12-01 | 17.79 | $61.95 | 678462 |
| 2022-11-30 | 18.05 | $61.99 | 1.7M |
| 2022-11-29 | 18.62 | $60.75 | 853520 |
| 2022-11-28 | 19.41 | $61.16 | 469924 |
| 2022-11-25 | 20.01 | $62.69 | 407970 |
| 2022-11-23 | 20.06 | $63.99 | 933222 |
| 2022-11-22 | 20.29 | $63.10 | 773169 |
| 2022-11-21 | 20.79 | $61.10 | 1.0M |
| 2022-11-18 | 21.86 | $60.80 | 1.4M |
| 2022-11-17 | 22.78 | $59.75 | 1.1M |
| 2022-11-16 | 23.40 | $59.64 | 798131 |
| 2022-11-15 | 24.01 | $59.66 | 1.1M |
| 2022-11-14 | 24.81 | $59.06 | 1.0M |
| 2022-11-11 | 25.23 | $58.58 | 980175 |
| 2022-11-10 | 25.54 | $58.72 | 885935 |
| 2022-11-09 | 25.74 | $56.09 | 772843 |
| 2022-11-08 | 24.91 | $56.11 | 857879 |
| 2022-11-07 | 24.03 | $55.11 | 846405 |
| 2022-11-04 | 22.70 | $55.05 | 901313 |
| 2022-11-03 | 21.31 | $56.40 | 2.7M |
| 2022-11-02 | 20.08 | $60.77 | 501458 |
| 2022-11-01 | 19.77 | $61.10 | 1.1M |
| 2022-10-31 | 19.58 | $60.47 | 906016 |
| 2022-10-28 | 19.39 | $60.27 | 888064 |
| 2022-10-27 | 19.07 | $61.27 | 1.5M |
| 2022-10-26 | 19.03 | $63.55 | 1.4M |
| 2022-10-25 | 19.84 | $64.05 | 734549 |
| 2022-10-24 | 20.69 | $62.09 | 463626 |
| 2022-10-21 | 20.47 | $60.27 | 658266 |
| 2022-10-20 | 18.93 | $59.69 | 594417 |
| 2022-10-19 | 17.33 | $60.68 | 335036 |
| 2022-10-18 | 15.95 | $61.24 | 603019 |
| 2022-10-17 | 14.68 | $60.95 | 918871 |
| 2022-10-14 | 13.34 | $61.62 | 1.5M |
| 2022-10-13 | 12.08 | $62.13 | 1.4M |
| 2022-10-12 | 10.69 | $62.57 | 404119 |
| 2022-10-11 | 9.58 | $63.04 | 863446 |
| 2022-10-10 | 8.55 | $64.88 | 497807 |
| 2022-10-07 | 8.32 | $66.02 | 634956 |
| 2022-10-06 | 8.49 | $66.30 | 781854 |
| 2022-10-05 | 8.94 | $66.11 | 844428 |
| 2022-10-04 | 9.37 | $66.65 | 1.1M |
| 2022-10-03 | 9.82 | $65.38 | 1.1M |
| 2022-09-30 | 9.72 | $64.73 | 870842 |
| 2022-09-29 | 9.68 | $65.65 | 1.6M |
| 2022-09-28 | 9.98 | $66.12 | 1.1M |
| 2022-09-27 | 10.37 | $65.49 | 735845 |
| 2022-09-26 | 10.59 | $65.52 | 1.1M |
| 2022-09-23 | 10.82 | $66.22 | 701689 |
| 2022-09-22 | 11.36 | $67.00 | 859982 |
| 2022-09-21 | 11.35 | $66.82 | 1.5M |
| 2022-09-20 | 11.11 | $67.32 | 822676 |
| 2022-09-19 | 10.92 | $67.06 | 918496 |
| 2022-09-16 | 10.99 | $67.29 | 1.3M |
| 2022-09-15 | 11.05 | $67.58 | 538160 |
| 2022-09-14 | 10.59 | $68.30 | 1.4M |
| 2022-09-13 | 9.92 | $68.20 | 451984 |
| 2022-09-12 | 9.21 | $68.45 | 824129 |
| 2022-09-09 | 8.58 | $67.74 | 472098 |
| 2022-09-08 | 8.23 | $66.00 | 413070 |
| 2022-09-07 | 8.62 | $65.99 | 663487 |
| 2022-09-06 | 9.03 | $65.39 | 722548 |
| 2022-09-02 | 9.46 | $66.36 | 633343 |
| 2022-09-01 | 9.43 | $67.31 | 551337 |
| 2022-08-31 | 9.59 | $66.16 | 1.4M |
| 2022-08-30 | 10.10 | $66.50 | 356522 |
| 2022-08-29 | 10.44 | $66.51 | 612677 |
| 2022-08-26 | 10.68 | $67.23 | 387285 |
| 2022-08-25 | 10.61 | $67.69 | 256256 |
| 2022-08-24 | 10.62 | $67.16 | 197109 |
| 2022-08-23 | 10.81 | $66.90 | 363503 |
| 2022-08-22 | 11.03 | $66.89 | 498902 |
| 2022-08-19 | 11.28 | $67.26 | 456671 |
| 2022-08-18 | 11.40 | $68.35 | 514416 |
| 2022-08-17 | 11.03 | $68.26 | 368299 |
| 2022-08-16 | 10.79 | $67.70 | 481252 |
| 2022-08-15 | 10.58 | $67.71 | 716653 |
| 2022-08-12 | 10.52 | $67.14 | 448994 |
| 2022-08-11 | 10.69 | $65.86 | 969355 |
| 2022-08-10 | 11.23 | $66.02 | 740961 |
| 2022-08-09 | 11.70 | $64.30 | 679209 |
| 2022-08-08 | 11.71 | $64.61 | 924278 |
| 2022-08-05 | 12.04 | $64.51 | 591637 |
| 2022-08-04 | 12.48 | $65.70 | 671644 |
| 2022-08-03 | 13.10 | $64.17 | 543132 |
| 2022-08-02 | 13.33 | $63.79 | 331983 |
| 2022-08-01 | 13.50 | $64.49 | 506694 |
| 2022-07-29 | 13.96 | $65.68 | 515037 |
| 2022-07-28 | 14.44 | $65.57 | 301144 |
| 2022-07-27 | 15.10 | $64.69 | 563791 |
| 2022-07-26 | 15.24 | $64.10 | 514098 |
| 2022-07-25 | 15.49 | $64.90 | 503175 |
| 2022-07-22 | 15.82 | $65.03 | 290606 |
| 2022-07-21 | 16.37 | $65.69 | 493984 |
| 2022-07-20 | 16.98 | $65.04 | 699304 |
| 2022-07-19 | 17.41 | $63.21 | 671068 |
| 2022-07-18 | 17.48 | $62.45 | 810976 |
| 2022-07-15 | 17.25 | $62.60 | 1.1M |
| 2022-07-14 | 16.70 | $62.36 | 549082 |
| 2022-07-13 | 16.05 | $62.94 | 512617 |
| 2022-07-12 | 15.37 | $63.09 | 620657 |
| 2022-07-11 | 14.94 | $64.36 | 338505 |
| 2022-07-08 | 14.93 | $65.19 | 282203 |
| 2022-07-07 | 15.25 | $65.81 | 658741 |
| 2022-07-06 | 15.66 | $65.84 | 904838 |
| 2022-07-05 | 15.96 | $65.12 | 706799 |
| 2022-07-01 | 16.24 | $66.18 | 716189 |
| 2022-06-30 | 16.75 | $65.39 | 1.3M |
| 2022-06-29 | 17.09 | $65.46 | 609727 |
| 2022-06-28 | 17.70 | $66.00 | 677120 |
| 2022-06-27 | 18.62 | $66.97 | 607229 |
| 2022-06-24 | 19.58 | $66.21 | 1.2M |
| 2022-06-23 | 20.24 | $65.36 | 1.0M |
| 2022-06-22 | 20.71 | $64.06 | 1.2M |
| 2022-06-21 | 20.94 | $62.89 | 1.8M |
| 2022-06-17 | 21.28 | $64.69 | 1.1M |
| 2022-06-16 | 21.79 | $63.06 | 855267 |
| 2022-06-15 | 21.88 | $64.54 | 579383 |
| 2022-06-14 | 22.46 | $64.42 | 745980 |
| 2022-06-13 | 23.07 | $64.37 | 1.5M |
| 2022-06-10 | 23.97 | $66.51 | 625045 |
| 2022-06-09 | 25.09 | $67.25 | 553711 |
| 2022-06-08 | 25.89 | $67.60 | 805494 |
| 2022-06-07 | 26.53 | $69.29 | 1.0M |
| 2022-06-06 | 27.03 | $69.04 | 552257 |
| 2022-06-03 | 27.24 | $69.56 | 1.2M |
| 2022-06-02 | 27.46 | $68.85 | 954180 |
| 2022-06-01 | 27.78 | $67.51 | 1.1M |
| 2022-05-31 | 28.40 | $67.91 | 4.4M |
| 2022-05-27 | 28.94 | $68.68 | 1.1M |
| 2022-05-26 | 29.00 | $68.81 | 873576 |
| 2022-05-25 | 29.14 | $69.35 | 1.9M |
| 2022-05-24 | 29.25 | $69.95 | 1.4M |
| 2022-05-23 | 29.10 | $71.11 | 871876 |
| 2022-05-20 | 28.59 | $71.96 | 1.6M |
| 2022-05-19 | 27.83 | $71.81 | 1.6M |
| 2022-05-18 | 27.15 | $70.60 | 1.5M |
| 2022-05-17 | 26.43 | $71.89 | 3.0M |
| 2022-05-16 | 25.69 | $69.91 | 1.4M |
| 2022-05-13 | 25.19 | $69.34 | 1.4M |
| 2022-05-12 | 24.68 | $69.41 | 2.8M |
| 2022-05-11 | 24.13 | $69.34 | 3.7M |
| 2022-05-10 | 23.60 | $69.54 | 1.9M |
| 2022-05-09 | 22.80 | $70.08 | 2.9M |
| 2022-05-06 | 21.93 | $70.91 | 5.2M |
| 2022-05-05 | 20.90 | $71.81 | 6.2M |
| 2022-05-04 | 19.59 | $72.84 | 10.3M |
| 2022-05-03 | 18.20 | $63.63 | 1.1M |
| 2022-05-02 | 18.85 | $63.83 | 1.3M |
| 2022-04-29 | 19.54 | $65.79 | 1.7M |
| 2022-04-28 | 20.32 | $66.23 | 832262 |
| 2022-04-27 | 21.15 | $64.71 | 993277 |
| 2022-04-26 | 22.21 | $65.18 | 1.5M |
| 2022-04-25 | 23.25 | $67.46 | 1.1M |
| 2022-04-22 | 24.29 | $65.78 | 916345 |
| 2022-04-21 | 25.22 | $67.26 | 953636 |
| 2022-04-20 | 25.81 | $69.06 | 1.2M |
| 2022-04-19 | 26.16 | $68.09 | 869858 |
| 2022-04-18 | 26.84 | $66.48 | 1.0M |
| 2022-04-14 | 27.66 | $67.71 | 1.1M |
| 2022-04-13 | 28.30 | $67.24 | 1.2M |
| 2022-04-12 | 29.20 | $66.27 | 1.3M |
| 2022-04-11 | 29.97 | $67.10 | 1.1M |
| 2022-04-08 | 30.58 | $68.02 | 1.6M |
| 2022-04-07 | 31.04 | $68.20 | 2.2M |
| 2022-04-06 | 31.56 | $67.14 | 3.4M |
| 2022-04-05 | 32.11 | $66.27 | 7.0M |
| 2022-04-04 | 32.92 | $59.27 | 1.5M |
| 2022-04-01 | 33.40 | $57.78 | 838603 |
| 2022-03-31 | 33.46 | $57.99 | 958491 |
| 2022-03-30 | 33.69 | $58.27 | 1.6M |
| 2022-03-29 | 33.91 | $59.38 | 1.0M |
| 2022-03-28 | 34.23 | $57.95 | 980463 |
| 2022-03-25 | 34.54 | $59.08 | 906410 |
| 2022-03-24 | 35.08 | $58.59 | 1.1M |
| 2022-03-23 | 35.70 | $59.35 | 1.4M |
| 2022-03-22 | 36.50 | $61.10 | 796182 |
| 2022-03-21 | 37.54 | $60.22 | 974060 |
| 2022-03-18 | 38.25 | $60.58 | 2.7M |
| 2022-03-17 | 38.98 | $59.14 | 1.2M |
| 2022-03-16 | 39.49 | $59.26 | 1.7M |
| 2022-03-15 | 39.83 | $56.59 | 2.2M |
| 2022-03-14 | 39.72 | $57.08 | 1.5M |
| 2022-03-11 | 39.67 | $56.60 | 1.5M |
| 2022-03-10 | 39.54 | $57.18 | 1.7M |
| 2022-03-09 | 39.35 | $58.37 | 1.4M |
| 2022-03-08 | 39.39 | $57.39 | 1.7M |
| 2022-03-07 | 39.30 | $58.44 | 1.7M |
| 2022-03-04 | 39.46 | $60.72 | 1.8M |
| 2022-03-03 | 39.79 | $59.95 | 1.7M |
| 2022-03-02 | 39.88 | $59.37 | 1.9M |
| 2022-03-01 | 39.73 | $57.65 | 1.5M |
| 2022-02-28 | 39.02 | $56.19 | 1.9M |
| 2022-02-25 | 37.93 | $56.45 | 1.6M |
| 2022-02-24 | 36.70 | $55.38 | 2.1M |
| 2022-02-23 | 35.05 | $53.12 | 2.7M |
| 2022-02-22 | 33.38 | $54.25 | 1.7M |
| 2022-02-18 | 31.70 | $55.86 | 2.2M |
| 2022-02-17 | 30.07 | $57.81 | 2.1M |
| 2022-02-16 | 28.49 | $60.44 | 2.2M |
| 2022-02-15 | 27.07 | $63.44 | 2.2M |
| 2022-02-14 | 25.87 | $65.53 | 2.2M |
| 2022-02-11 | 24.88 | $66.60 | 1.3M |
| 2022-02-10 | 24.11 | $69.02 | 802056 |
| 2022-02-09 | 23.68 | $71.21 | 1.2M |
| 2022-02-08 | 23.32 | $68.85 | 978006 |
| 2022-02-07 | 22.56 | $71.68 | 354506 |
| 2022-02-04 | 22.40 | $72.27 | 470746 |
| 2022-02-03 | 22.02 | $71.95 | 345762 |
| 2022-02-02 | 21.79 | $73.47 | 480960 |
| 2022-02-01 | 21.92 | $74.21 | 662470 |
| 2022-01-31 | 22.05 | $74.60 | 716431 |
| 2022-01-28 | 22.13 | $72.70 | 672666 |
| 2022-01-27 | 21.38 | $70.07 | 643172 |
| 2022-01-26 | 20.64 | $71.24 | 869176 |
| 2022-01-25 | 20.13 | $70.74 | 886307 |
| 2022-01-24 | 19.60 | $74.12 | 754753 |
| 2022-01-21 | 19.31 | $73.30 | 429587 |
| 2022-01-20 | 19.26 | $73.38 | 328280 |
| 2022-01-19 | 19.29 | $73.91 | 678769 |
| 2022-01-18 | 19.41 | $74.57 | 640428 |
| 2022-01-14 | 19.46 | $74.80 | 731249 |
| 2022-01-13 | 19.60 | $76.20 | 644781 |
| 2022-01-12 | 20.33 | $79.50 | 447182 |
| 2022-01-11 | 20.68 | $79.55 | 417712 |
| 2022-01-10 | 21.24 | $78.99 | 591137 |
| 2022-01-07 | 22.06 | $79.14 | 631083 |
| 2022-01-06 | 22.56 | $79.45 | 643545 |
| 2022-01-05 | 23.04 | $79.73 | 456781 |
| 2022-01-04 | 23.20 | $81.33 | 666277 |
| 2022-01-03 | 23.21 | $81.51 | 705382 |
| 2021-12-31 | 22.95 | $82.89 | 762765 |
| 2021-12-30 | 21.99 | $83.01 | 574217 |
| 2021-12-29 | 20.98 | $82.37 | 367457 |
| 2021-12-28 | 20.06 | $83.14 | 438464 |
| 2021-12-27 | 19.10 | $82.03 | 399420 |
| 2021-12-23 | 18.32 | $81.68 | 604369 |
| 2021-12-22 | 17.41 | $82.19 | 401610 |
| 2021-12-21 | 16.25 | $81.81 | 1.0M |
| 2021-12-20 | 15.03 | $82.17 | 865100 |
| 2021-12-17 | 13.83 | $82.71 | 2.3M |
| 2021-12-16 | 12.57 | $81.20 | 1.7M |
| 2021-12-15 | 11.43 | $79.42 | 1.5M |
| 2021-12-14 | 10.69 | $76.50 | 1.3M |
| 2021-12-13 | 10.55 | $77.05 | 985900 |
| 2021-12-10 | 10.39 | $73.75 | 612591 |
| 2021-12-09 | 10.82 | $73.68 | 845850 |
| 2021-12-08 | 11.27 | $75.71 | 526385 |
| 2021-12-07 | 11.37 | $75.38 | 757737 |
| 2021-12-06 | 11.47 | $74.98 | 1.1M |
| 2021-12-03 | 11.91 | $73.62 | 985298 |
| 2021-12-02 | 12.40 | $74.18 | 984347 |
| 2021-12-01 | 12.92 | $72.07 | 983659 |
| 2021-11-30 | 13.16 | $71.47 | 2.5M |
| 2021-11-29 | 13.38 | $73.14 | 692536 |
| 2021-11-26 | 13.75 | $71.94 | 507635 |
| 2021-11-24 | 13.93 | $72.95 | 392103 |
| 2021-11-23 | 14.51 | $73.06 | 639560 |
| 2021-11-22 | 15.07 | $73.48 | 813743 |
| 2021-11-19 | 15.80 | $74.69 | 862693 |
| 2021-11-18 | 16.61 | $71.88 | 612181 |
| 2021-11-17 | 17.29 | $74.31 | 776410 |
| 2021-11-16 | 17.69 | $75.83 | 1.3M |
| 2021-11-15 | 17.50 | $76.87 | 733207 |
| 2021-11-12 | 16.91 | $77.93 | 821990 |
| 2021-11-11 | 15.92 | $78.08 | 3.0M |
| 2021-11-10 | 14.88 | $79.09 | 1.3M |
| 2021-11-09 | 14.00 | $77.61 | 1.4M |
| 2021-11-08 | 13.35 | $74.83 | 1.5M |
| 2021-11-05 | 13.25 | $70.29 | 508586 |
| 2021-11-04 | 13.30 | $70.03 | 613366 |
| 2021-11-03 | 13.01 | $68.76 | 697758 |
| 2021-11-02 | 12.72 | $69.91 | 583684 |
| 2021-11-01 | 12.73 | $70.91 | 512915 |
| 2021-10-29 | 12.92 | $70.11 | 699415 |
| 2021-10-28 | 13.05 | $70.99 | 647812 |
| 2021-10-27 | 13.48 | $71.18 | 516408 |
| 2021-10-26 | 14.13 | $73.09 | 675608 |
| 2021-10-25 | 14.18 | $73.17 | 640966 |
| 2021-10-22 | 14.44 | $73.22 | 623578 |
| 2021-10-21 | 14.75 | $72.39 | 798913 |
| 2021-10-20 | 15.38 | $70.92 | 634636 |
| 2021-10-19 | 16.16 | $71.90 | 1.3M |
| 2021-10-18 | 16.70 | $71.90 | 471475 |
| 2021-10-15 | 17.49 | $71.08 | 557390 |
| 2021-10-14 | 18.28 | $71.36 | 870267 |
| 2021-10-13 | 19.22 | $69.63 | 484452 |
| 2021-10-12 | 19.64 | $69.15 | 568775 |
| 2021-10-11 | 20.08 | $69.84 | 319713 |
| 2021-10-08 | 20.80 | $71.02 | 497137 |
| 2021-10-07 | 21.81 | $71.80 | 690286 |
| 2021-10-06 | 22.90 | $70.38 | 1.2M |
| 2021-10-05 | 23.73 | $70.86 | 465544 |
| 2021-10-04 | 24.97 | $71.08 | 529825 |
| 2021-10-01 | 26.14 | $72.12 | 956650 |
| 2021-09-30 | 27.21 | $71.99 | 1.2M |
| 2021-09-29 | 28.13 | $71.22 | 1.0M |
| 2021-09-28 | 29.56 | $68.61 | 563518 |
| 2021-09-27 | 30.30 | $70.01 | 544755 |
| 2021-09-24 | 31.44 | $70.58 | 518843 |
| 2021-09-23 | 32.90 | $70.83 | 689191 |
| 2021-09-22 | 34.55 | $70.77 | 723273 |
| 2021-09-21 | 36.31 | $70.81 | 712717 |
| 2021-09-20 | 38.17 | $71.79 | 710671 |
| 2021-09-17 | 40.16 | $72.16 | 2.1M |
| 2021-09-16 | 41.98 | $73.79 | 423009 |
| 2021-09-15 | 43.09 | $74.45 | 650736 |
| 2021-09-14 | 44.22 | $74.00 | 723403 |
| 2021-09-13 | 45.40 | $74.80 | 499824 |
| 2021-09-10 | 46.56 | $74.21 | 434302 |
| 2021-09-09 | 47.66 | $75.22 | 752501 |
| 2021-09-08 | 48.40 | $76.24 | 570902 |
| 2021-09-07 | 49.19 | $74.89 | 462150 |
| 2021-09-03 | 50.16 | $75.89 | 509158 |
| 2021-09-02 | 50.61 | $76.20 | 633750 |
| 2021-09-01 | 51.11 | $76.15 | 678771 |
| 2021-08-31 | 51.65 | $75.67 | 913548 |
| 2021-08-30 | 52.34 | $74.64 | 386143 |
| 2021-08-27 | 53.16 | $75.33 | 595335 |
| 2021-08-26 | 54.01 | $74.88 | 583398 |
| 2021-08-25 | 54.83 | $76.34 | 339098 |
| 2021-08-24 | 55.25 | $76.23 | 431970 |
| 2021-08-23 | 55.64 | $76.96 | 537542 |
| 2021-08-20 | 56.05 | $76.03 | 691012 |
| 2021-08-19 | 56.59 | $75.15 | 476556 |
| 2021-08-18 | 57.20 | $75.48 | 526098 |
| 2021-08-17 | 57.72 | $76.24 | 587518 |
| 2021-08-16 | 58.29 | $76.47 | 426416 |
| 2021-08-13 | 58.73 | $76.90 | 424913 |
| 2021-08-12 | 59.19 | $76.87 | 400757 |
| 2021-08-11 | 59.53 | $77.69 | 634941 |
| 2021-08-10 | 59.91 | $76.39 | 603747 |
| 2021-08-09 | 60.30 | $77.72 | 575028 |
| 2021-08-06 | 60.40 | $78.44 | 777277 |
| 2021-08-05 | 60.36 | $80.91 | 844960 |
| 2021-08-04 | 59.72 | $82.72 | 598391 |
| 2021-08-03 | 58.46 | $82.40 | 538293 |
| 2021-08-02 | 57.15 | $82.63 | 594507 |
| 2021-07-30 | 55.53 | $82.81 | 534303 |
| 2021-07-29 | 53.83 | $82.08 | 442086 |
| 2021-07-28 | 52.05 | $81.10 | 382851 |
| 2021-07-27 | 50.20 | $81.27 | 617299 |
| 2021-07-26 | 48.25 | $80.42 | 512599 |
| 2021-07-23 | 46.21 | $80.00 | 558644 |
| 2021-07-22 | 44.06 | $79.24 | 661168 |
| 2021-07-21 | 41.82 | $79.34 | 506774 |
| 2021-07-20 | 39.43 | $79.51 | 842417 |
| 2021-07-19 | 36.93 | $78.44 | 565008 |
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