Is Crestwood Equity Partners LP (CEQP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crestwood Equity Partners LP (CEQP) research center and poll results.
NYSE : CEQP
Crestwood Equity Partners LP — Technical Indicators
$28.26 USD
$1.18 (4.36%)
- Volume
- 4.18M
- Average Volume
- 620.3K
- Market Capitalization
- $2.97B
- P/E Ratio
- 38.71
- Dividend Yield
- 6.96%
- Price Target
- $35.00
- Year High
- $29.95
- Year Low
- $22.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.49
- Current Ratio
- $1.28
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
28.42
2023-11-03
Close Price
$28.26
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.18
Average
27.62
Maximum
30.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 28.42 | $28.26 | — |
| 2023-11-02 | 28.46 | $28.26 | 4.4M |
| 2023-11-01 | 28.47 | $27.08 | 2.1M |
| 2023-10-31 | 28.52 | $27.28 | 577026 |
| 2023-10-30 | 28.58 | $27.31 | 530287 |
| 2023-10-27 | 28.65 | $27.30 | 539748 |
| 2023-10-26 | 28.74 | $27.69 | 474829 |
| 2023-10-25 | 28.82 | $27.75 | 383128 |
| 2023-10-24 | 28.88 | $27.82 | 378624 |
| 2023-10-23 | 28.93 | $27.97 | 250723 |
| 2023-10-20 | 28.99 | $28.44 | 483589 |
| 2023-10-19 | 29.00 | $29.38 | 481591 |
| 2023-10-18 | 28.97 | $29.15 | 456057 |
| 2023-10-17 | 28.97 | $29.19 | 635289 |
| 2023-10-16 | 28.97 | $29.26 | 560862 |
| 2023-10-13 | 28.96 | $29.20 | 491300 |
| 2023-10-12 | 28.92 | $28.95 | 829500 |
| 2023-10-11 | 28.91 | $29.27 | 564500 |
| 2023-10-10 | 28.87 | $29.37 | 481000 |
| 2023-10-09 | 28.83 | $29.51 | 177500 |
| 2023-10-06 | 28.80 | $29.00 | 277200 |
| 2023-10-05 | 28.80 | $28.47 | 167100 |
| 2023-10-04 | 28.82 | $28.00 | 206500 |
| 2023-10-03 | 28.85 | $28.49 | 288100 |
| 2023-10-02 | 28.88 | $28.73 | 299900 |
| 2023-09-29 | 28.89 | $29.25 | 500200 |
| 2023-09-28 | 28.86 | $29.21 | 274300 |
| 2023-09-27 | 28.82 | $28.95 | 314000 |
| 2023-09-26 | 28.78 | $28.78 | 483000 |
| 2023-09-25 | 28.75 | $29.19 | 1.4M |
| 2023-09-22 | 28.69 | $28.57 | 4.4M |
| 2023-09-21 | 28.66 | $28.92 | 576800 |
| 2023-09-20 | 28.60 | $29.02 | 767000 |
| 2023-09-19 | 28.53 | $29.21 | 493600 |
| 2023-09-18 | 28.44 | $29.05 | 357800 |
| 2023-09-15 | 28.35 | $28.54 | 1.1M |
| 2023-09-14 | 28.29 | $28.59 | 351300 |
| 2023-09-13 | 28.23 | $28.45 | 239200 |
| 2023-09-12 | 28.12 | $28.76 | 323200 |
| 2023-09-11 | 28.01 | $28.75 | 273800 |
| 2023-09-08 | 27.89 | $29.07 | 346900 |
| 2023-09-07 | 27.71 | $28.88 | 313400 |
| 2023-09-06 | 27.56 | $28.55 | 322500 |
| 2023-09-05 | 27.44 | $29.20 | 420100 |
| 2023-09-01 | 27.31 | $28.90 | 216800 |
| 2023-08-31 | 27.20 | $28.60 | 803500 |
| 2023-08-30 | 27.14 | $28.39 | 240800 |
| 2023-08-29 | 27.08 | $28.19 | 426000 |
| 2023-08-28 | 27.05 | $28.09 | 409300 |
| 2023-08-25 | 27.10 | $28.09 | 325500 |
| 2023-08-24 | 27.13 | $27.87 | 492300 |
| 2023-08-23 | 27.17 | $27.86 | 494500 |
| 2023-08-22 | 27.22 | $27.55 | 428000 |
| 2023-08-21 | 27.29 | $27.45 | 404600 |
| 2023-08-18 | 27.38 | $27.27 | 1.2M |
| 2023-08-17 | 27.45 | $27.35 | 1.3M |
| 2023-08-16 | 27.52 | $27.39 | 4.1M |
| 2023-08-15 | 27.58 | $26.19 | 256000 |
| 2023-08-14 | 27.68 | $26.46 | 497900 |
| 2023-08-11 | 27.76 | $26.43 | 409600 |
| 2023-08-10 | 27.83 | $25.53 | 540400 |
| 2023-08-09 | 27.95 | $25.93 | 407600 |
| 2023-08-08 | 28.04 | $26.05 | 1.1M |
| 2023-08-07 | 28.14 | $26.67 | 500300 |
| 2023-08-04 | 28.19 | $26.70 | 506200 |
| 2023-08-03 | 28.22 | $27.40 | 994200 |
| 2023-08-02 | 28.18 | $27.18 | 962300 |
| 2023-08-01 | 28.16 | $27.50 | 1.2M |
| 2023-07-31 | 28.13 | $29.13 | 511200 |
| 2023-07-28 | 27.99 | $28.74 | 409200 |
| 2023-07-27 | 27.88 | $28.59 | 364000 |
| 2023-07-26 | 27.77 | $28.94 | 251900 |
| 2023-07-25 | 27.62 | $28.81 | 375900 |
| 2023-07-24 | 27.48 | $29.42 | 271600 |
| 2023-07-21 | 27.30 | $28.67 | 156900 |
| 2023-07-20 | 27.16 | $28.72 | 247900 |
| 2023-07-19 | 27.07 | $28.52 | 326200 |
| 2023-07-18 | 27.01 | $28.23 | 283700 |
| 2023-07-17 | 27.01 | $27.98 | 135400 |
| 2023-07-14 | 26.99 | $27.91 | 258900 |
| 2023-07-13 | 26.96 | $27.91 | 179900 |
| 2023-07-12 | 26.88 | $27.78 | 280900 |
| 2023-07-11 | 26.83 | $28.03 | 191500 |
| 2023-07-10 | 26.76 | $27.72 | 329400 |
| 2023-07-07 | 26.71 | $27.29 | 263400 |
| 2023-07-06 | 26.66 | $26.57 | 202800 |
| 2023-07-05 | 26.61 | $26.75 | 110100 |
| 2023-07-03 | 26.56 | $26.80 | 70500 |
| 2023-06-30 | 26.50 | $26.48 | 230700 |
| 2023-06-29 | 26.44 | $26.42 | 261900 |
| 2023-06-28 | 26.40 | $26.46 | 286100 |
| 2023-06-27 | 26.35 | $26.00 | 166600 |
| 2023-06-26 | 26.30 | $26.00 | 204700 |
| 2023-06-23 | 26.24 | $25.68 | 255400 |
| 2023-06-22 | 26.23 | $26.01 | 425800 |
| 2023-06-21 | 26.21 | $26.82 | 400800 |
| 2023-06-20 | 26.15 | $27.42 | 375200 |
| 2023-06-16 | 26.08 | $28.12 | 2.2M |
| 2023-06-15 | 25.99 | $27.62 | 525800 |
| 2023-06-14 | 25.86 | $27.32 | 636200 |
| 2023-06-13 | 25.73 | $26.40 | 482600 |
| 2023-06-12 | 25.66 | $26.76 | 858700 |
| 2023-06-09 | 25.47 | $26.56 | 422800 |
| 2023-06-08 | 25.28 | $26.62 | 256300 |
| 2023-06-07 | 25.10 | $26.41 | 854500 |
| 2023-06-06 | 24.94 | $25.64 | 247000 |
| 2023-06-05 | 24.85 | $25.71 | 244100 |
| 2023-06-02 | 24.76 | $25.58 | 427700 |
| 2023-06-01 | 24.67 | $25.29 | 323000 |
| 2023-05-31 | 24.61 | $25.66 | 489200 |
| 2023-05-30 | 24.55 | $25.43 | 380000 |
| 2023-05-26 | 24.50 | $25.01 | 430100 |
| 2023-05-25 | 24.48 | $24.75 | 407600 |
| 2023-05-24 | 24.48 | $25.39 | 377300 |
| 2023-05-23 | 24.44 | $25.63 | 350600 |
| 2023-05-22 | 24.40 | $25.67 | 372400 |
| 2023-05-19 | 24.38 | $25.97 | 439000 |
| 2023-05-18 | 24.33 | $26.38 | 909300 |
| 2023-05-17 | 24.25 | $25.05 | 784200 |
| 2023-05-16 | 24.24 | $24.63 | 699300 |
| 2023-05-15 | 24.27 | $25.00 | 2.0M |
| 2023-05-12 | 24.28 | $23.03 | 547100 |
| 2023-05-11 | 24.39 | $22.81 | 819100 |
| 2023-05-10 | 24.52 | $22.92 | 514500 |
| 2023-05-09 | 24.64 | $23.33 | 432500 |
| 2023-05-08 | 24.74 | $23.76 | 283200 |
| 2023-05-05 | 24.81 | $23.95 | 429700 |
| 2023-05-04 | 24.86 | $23.64 | 666600 |
| 2023-05-03 | 24.97 | $24.25 | 803100 |
| 2023-05-02 | 25.04 | $24.35 | 767700 |
| 2023-05-01 | 25.12 | $24.46 | 526800 |
| 2023-04-28 | 25.14 | $24.69 | 320500 |
| 2023-04-27 | 25.15 | $24.74 | 229100 |
| 2023-04-26 | 25.13 | $24.55 | 332100 |
| 2023-04-25 | 25.12 | $24.83 | 356300 |
| 2023-04-24 | 25.07 | $25.25 | 240500 |
| 2023-04-21 | 24.97 | $24.99 | 386000 |
| 2023-04-20 | 24.86 | $24.67 | 447200 |
| 2023-04-19 | 24.79 | $25.00 | 391300 |
| 2023-04-18 | 24.72 | $25.26 | 186300 |
| 2023-04-17 | 24.61 | $25.17 | 220100 |
| 2023-04-14 | 24.51 | $25.23 | 135800 |
| 2023-04-13 | 24.41 | $25.28 | 197400 |
| 2023-04-12 | 24.31 | $25.33 | 195300 |
| 2023-04-11 | 24.26 | $25.35 | 403500 |
| 2023-04-10 | 24.23 | $25.14 | 269800 |
| 2023-04-06 | 24.22 | $24.99 | 381400 |
| 2023-04-05 | 24.24 | $25.81 | 232200 |
| 2023-04-04 | 24.22 | $25.76 | 664400 |
| 2023-04-03 | 24.20 | $25.91 | 356900 |
| 2023-03-31 | 24.18 | $24.93 | 921000 |
| 2023-03-30 | 24.21 | $24.72 | 962600 |
| 2023-03-29 | 24.23 | $24.50 | 237800 |
| 2023-03-28 | 24.25 | $24.20 | 199300 |
| 2023-03-27 | 24.27 | $23.99 | 587100 |
| 2023-03-24 | 24.33 | $23.17 | 478100 |
| 2023-03-23 | 24.41 | $22.71 | 477900 |
| 2023-03-22 | 24.54 | $23.30 | 249400 |
| 2023-03-21 | 24.63 | $23.60 | 297700 |
| 2023-03-20 | 24.74 | $23.10 | 433500 |
| 2023-03-17 | 24.88 | $23.18 | 1.1M |
| 2023-03-16 | 25.06 | $23.23 | 687200 |
| 2023-03-15 | 25.25 | $23.24 | 1.2M |
| 2023-03-14 | 25.43 | $24.38 | 660400 |
| 2023-03-13 | 25.54 | $24.76 | 632200 |
| 2023-03-10 | 25.63 | $24.86 | 630300 |
| 2023-03-09 | 25.69 | $25.36 | 458100 |
| 2023-03-08 | 25.76 | $25.47 | 411400 |
| 2023-03-07 | 25.77 | $25.42 | 504600 |
| 2023-03-06 | 25.78 | $25.56 | 512800 |
| 2023-03-03 | 25.84 | $25.41 | 691900 |
| 2023-03-02 | 25.92 | $25.15 | 706400 |
| 2023-03-01 | 26.01 | $24.84 | 554900 |
| 2023-02-28 | 26.11 | $24.73 | 692300 |
| 2023-02-27 | 26.21 | $25.03 | 414600 |
| 2023-02-24 | 26.32 | $24.87 | 492900 |
| 2023-02-23 | 26.45 | $25.36 | 675400 |
| 2023-02-22 | 26.55 | $25.11 | 910200 |
| 2023-02-21 | 26.68 | $25.64 | 765600 |
| 2023-02-17 | 26.77 | $26.08 | 520400 |
| 2023-02-16 | 26.79 | $26.71 | 448600 |
| 2023-02-15 | 26.77 | $27.02 | 401100 |
| 2023-02-14 | 26.74 | $26.75 | 494300 |
| 2023-02-13 | 26.74 | $26.66 | 291800 |
| 2023-02-10 | 26.74 | $26.61 | 387500 |
| 2023-02-09 | 26.78 | $26.11 | 658200 |
| 2023-02-08 | 26.88 | $26.57 | 490900 |
| 2023-02-07 | 26.95 | $25.77 | 391500 |
| 2023-02-06 | 27.08 | $25.52 | 675900 |
| 2023-02-03 | 27.21 | $26.90 | 895500 |
| 2023-02-02 | 27.22 | $27.04 | 504000 |
| 2023-02-01 | 27.19 | $26.90 | 600400 |
| 2023-01-31 | 27.16 | $26.90 | 473300 |
| 2023-01-30 | 27.12 | $26.69 | 1.2M |
| 2023-01-27 | 27.10 | $27.24 | 841400 |
| 2023-01-26 | 27.04 | $27.48 | 357100 |
| 2023-01-25 | 26.98 | $27.32 | 361800 |
| 2023-01-24 | 26.93 | $27.61 | 998100 |
| 2023-01-23 | 26.86 | $27.50 | 1.1M |
| 2023-01-20 | 26.83 | $26.40 | 492700 |
| 2023-01-19 | 26.85 | $26.39 | 357400 |
| 2023-01-18 | 26.89 | $26.44 | 470700 |
| 2023-01-17 | 26.94 | $26.72 | 716300 |
| 2023-01-13 | 27.01 | $26.65 | 774700 |
| 2023-01-12 | 27.08 | $27.50 | 1.7M |
| 2023-01-11 | 27.13 | $28.13 | 627200 |
| 2023-01-10 | 27.12 | $27.99 | 707600 |
| 2023-01-09 | 27.11 | $28.34 | 704200 |
| 2023-01-06 | 27.07 | $28.10 | 778700 |
| 2023-01-05 | 27.08 | $27.00 | 790800 |
| 2023-01-04 | 27.17 | $26.56 | 739300 |
| 2023-01-03 | 27.29 | $26.23 | 467200 |
| 2022-12-30 | 27.47 | $26.19 | 322600 |
| 2022-12-29 | 27.62 | $26.24 | 362700 |
| 2022-12-28 | 27.79 | $26.02 | 357700 |
| 2022-12-27 | 27.94 | $26.25 | 365800 |
| 2022-12-23 | 28.05 | $26.28 | 408100 |
| 2022-12-22 | 28.19 | $26.17 | 517700 |
| 2022-12-21 | 28.33 | $26.94 | 465100 |
| 2022-12-20 | 28.45 | $26.86 | 371700 |
| 2022-12-19 | 28.57 | $27.13 | 758600 |
| 2022-12-16 | 28.68 | $27.53 | 3.0M |
| 2022-12-15 | 28.77 | $28.02 | 512900 |
| 2022-12-14 | 28.85 | $28.17 | 305100 |
| 2022-12-13 | 28.90 | $28.51 | 502800 |
| 2022-12-12 | 28.92 | $27.92 | 438200 |
| 2022-12-09 | 28.97 | $27.64 | 623700 |
| 2022-12-08 | 29.07 | $27.70 | 370600 |
| 2022-12-07 | 29.11 | $28.24 | 403600 |
| 2022-12-06 | 29.20 | $28.76 | 578500 |
| 2022-12-05 | 29.24 | $29.07 | 314800 |
| 2022-12-02 | 29.25 | $29.68 | 369500 |
| 2022-12-01 | 29.28 | $29.34 | 629700 |
| 2022-11-30 | 29.32 | $29.62 | 699300 |
| 2022-11-29 | 29.39 | $28.98 | 283000 |
| 2022-11-28 | 29.48 | $28.40 | 274600 |
| 2022-11-25 | 29.59 | $29.13 | 170500 |
| 2022-11-23 | 29.64 | $28.90 | 212400 |
| 2022-11-22 | 29.71 | $29.48 | 234600 |
| 2022-11-21 | 29.76 | $29.26 | 300900 |
| 2022-11-18 | 29.80 | $29.31 | 228000 |
| 2022-11-17 | 29.85 | $29.25 | 213800 |
| 2022-11-16 | 29.89 | $29.62 | 236700 |
| 2022-11-15 | 29.93 | $29.28 | 548100 |
| 2022-11-14 | 29.95 | $28.84 | 405900 |
| 2022-11-11 | 29.99 | $28.96 | 498800 |
| 2022-11-10 | 30.00 | $29.50 | 300400 |
| 2022-11-09 | 30.02 | $28.58 | 722700 |
| 2022-11-08 | 30.04 | $29.96 | 524300 |
| 2022-11-07 | 29.99 | $29.57 | 337400 |
| 2022-11-04 | 29.93 | $29.36 | 782700 |
| 2022-11-03 | 29.90 | $30.33 | 662800 |
| 2022-11-02 | 29.84 | $30.16 | 1.1M |
| 2022-11-01 | 29.81 | $30.91 | 2.0M |
| 2022-10-31 | 29.73 | $30.70 | 531000 |
| 2022-10-28 | 29.60 | $30.64 | 543900 |
| 2022-10-27 | 29.46 | $30.20 | 348100 |
| 2022-10-26 | 29.32 | $30.33 | 404800 |
| 2022-10-25 | 29.23 | $30.53 | 390400 |
| 2022-10-24 | 29.05 | $29.96 | 483500 |
| 2022-10-21 | 28.86 | $30.30 | 406900 |
| 2022-10-20 | 28.69 | $30.15 | 331800 |
| 2022-10-19 | 28.60 | $30.26 | 528200 |
| 2022-10-18 | 28.54 | $29.74 | 1.5M |
| 2022-10-17 | 28.53 | $29.67 | 262400 |
| 2022-10-14 | 28.53 | $29.10 | 252200 |
| 2022-10-13 | 28.56 | $29.93 | 410200 |
| 2022-10-12 | 28.57 | $28.90 | 256300 |
| 2022-10-11 | 28.66 | $29.02 | 466300 |
| 2022-10-10 | 28.66 | $28.31 | 208700 |
| 2022-10-07 | 28.67 | $28.90 | 215700 |
| 2022-10-06 | 28.63 | $29.13 | 181000 |
| 2022-10-05 | 28.56 | $29.55 | 440400 |
| 2022-10-04 | 28.44 | $29.27 | 412100 |
| 2022-10-03 | 28.32 | $28.16 | 181900 |
| 2022-09-30 | 28.27 | $27.77 | 471000 |
| 2022-09-29 | 28.19 | $27.50 | 334500 |
| 2022-09-28 | 28.15 | $28.54 | 561900 |
| 2022-09-27 | 28.06 | $26.86 | 673500 |
| 2022-09-26 | 28.13 | $26.21 | 890600 |
| 2022-09-23 | 28.20 | $26.73 | 1.2M |
| 2022-09-22 | 28.27 | $28.52 | 738500 |
| 2022-09-21 | 28.23 | $28.99 | 919800 |
| 2022-09-20 | 28.16 | $29.45 | 280100 |
| 2022-09-19 | 28.03 | $29.70 | 579000 |
| 2022-09-16 | 27.89 | $29.74 | 1.8M |
| 2022-09-15 | 27.76 | $30.06 | 605700 |
| 2022-09-14 | 27.56 | $30.70 | 1.3M |
| 2022-09-13 | 27.34 | $29.04 | 4.1M |
| 2022-09-12 | 27.20 | $28.62 | 361600 |
| 2022-09-09 | 27.07 | $28.13 | 648900 |
| 2022-09-08 | 26.97 | $27.63 | 396300 |
| 2022-09-07 | 26.88 | $27.24 | 211800 |
| 2022-09-06 | 26.79 | $26.89 | 225700 |
| 2022-09-02 | 26.72 | $27.11 | 437100 |
| 2022-09-01 | 26.63 | $26.08 | 490500 |
| 2022-08-31 | 26.57 | $26.66 | 611400 |
| 2022-08-30 | 26.59 | $26.90 | 439900 |
| 2022-08-29 | 26.61 | $28.10 | 394500 |
| 2022-08-26 | 26.54 | $27.76 | 242000 |
| 2022-08-25 | 26.51 | $28.07 | 313600 |
| 2022-08-24 | 26.48 | $27.76 | 364300 |
| 2022-08-23 | 26.44 | $27.49 | 391200 |
| 2022-08-22 | 26.36 | $26.97 | 362400 |
| 2022-08-19 | 26.30 | $26.90 | 414100 |
| 2022-08-18 | 26.23 | $27.05 | 619600 |
| 2022-08-17 | 26.17 | $26.03 | 347000 |
| 2022-08-16 | 26.19 | $26.33 | 276100 |
| 2022-08-15 | 26.18 | $26.19 | 336600 |
| 2022-08-12 | 26.16 | $26.18 | 471200 |
| 2022-08-11 | 26.10 | $26.11 | 642200 |
| 2022-08-10 | 26.01 | $25.75 | 357000 |
| 2022-08-09 | 25.95 | $25.43 | 392200 |
| 2022-08-08 | 25.88 | $25.50 | 373200 |
| 2022-08-05 | 25.81 | $25.26 | 400500 |
| 2022-08-04 | 25.76 | $25.03 | 700200 |
| 2022-08-03 | 25.71 | $27.07 | 740300 |
| 2022-08-02 | 25.52 | $27.12 | 1.0M |
| 2022-08-01 | 25.36 | $26.88 | 444800 |
| 2022-07-29 | 25.24 | $27.01 | 1.3M |
| 2022-07-28 | 25.10 | $27.50 | 974100 |
| 2022-07-27 | 24.94 | $26.92 | 979000 |
| 2022-07-26 | 24.85 | $26.06 | 670300 |
| 2022-07-25 | 24.82 | $25.74 | 451100 |
| 2022-07-22 | 24.78 | $25.35 | 330100 |
| 2022-07-21 | 24.72 | $25.96 | 315200 |
| 2022-07-20 | 24.64 | $26.48 | 333600 |
| 2022-07-19 | 24.62 | $26.13 | 250500 |
| 2022-07-18 | 24.56 | $25.68 | 843700 |
| 2022-07-15 | 24.52 | $25.06 | 553200 |
| 2022-07-14 | 24.57 | $24.28 | 615500 |
| 2022-07-13 | 24.68 | $24.58 | 638200 |
| 2022-07-12 | 24.78 | $23.97 | 578400 |
| 2022-07-11 | 25.01 | $24.12 | 495100 |
| 2022-07-08 | 25.28 | $24.21 | 363100 |
| 2022-07-07 | 25.54 | $24.10 | 443100 |
| 2022-07-06 | 25.85 | $23.30 | 425300 |
| 2022-07-05 | 26.16 | $23.87 | 645600 |
| 2022-07-01 | 26.44 | $24.52 | 347500 |
| 2022-06-30 | 26.68 | $24.08 | 529900 |
| 2022-06-29 | 26.92 | $24.29 | 587100 |
| 2022-06-28 | 27.17 | $25.20 | 798900 |
| 2022-06-27 | 27.37 | $25.38 | 592400 |
| 2022-06-24 | 27.55 | $24.99 | 462200 |
| 2022-06-23 | 27.77 | $24.11 | 754800 |
| 2022-06-22 | 28.01 | $24.50 | 851700 |
| 2022-06-21 | 28.24 | $26.05 | 1.2M |
| 2022-06-17 | 28.41 | $24.81 | 1.6M |
| 2022-06-16 | 28.62 | $24.99 | 891900 |
| 2022-06-15 | 28.81 | $26.10 | 851200 |
| 2022-06-14 | 29.01 | $26.34 | 890500 |
| 2022-06-13 | 29.13 | $26.74 | 985800 |
| 2022-06-10 | 29.22 | $28.40 | 474600 |
| 2022-06-09 | 29.14 | $29.52 | 431100 |
| 2022-06-08 | 29.02 | $29.54 | 288000 |
| 2022-06-07 | 28.93 | $30.18 | 315500 |
| 2022-06-06 | 28.80 | $29.68 | 367100 |
| 2022-06-03 | 28.82 | $29.33 | 233000 |
| 2022-06-02 | 28.85 | $29.32 | 359000 |
| 2022-06-01 | 28.93 | $29.00 | 514600 |
| 2022-05-31 | 28.97 | $29.14 | 731600 |
| 2022-05-27 | 28.96 | $29.30 | 306600 |
| 2022-05-26 | 28.95 | $28.87 | 957100 |
| 2022-05-25 | 28.99 | $29.41 | 444400 |
| 2022-05-24 | 28.97 | $28.91 | 259000 |
| 2022-05-23 | 28.98 | $29.22 | 546000 |
| 2022-05-20 | 29.03 | $29.38 | 175600 |
| 2022-05-19 | 29.12 | $29.06 | 325900 |
| 2022-05-18 | 29.28 | $28.79 | 301600 |
| 2022-05-17 | 29.45 | $29.98 | 447400 |
| 2022-05-16 | 29.53 | $28.76 | 527900 |
| 2022-05-13 | 29.64 | $28.67 | 894700 |
| 2022-05-12 | 29.77 | $26.67 | 680300 |
| 2022-05-11 | 29.99 | $27.11 | 576600 |
| 2022-05-10 | 30.20 | $27.79 | 598300 |
| 2022-05-09 | 30.34 | $27.64 | 551600 |
| 2022-05-06 | 30.50 | $30.00 | 358000 |
| 2022-05-05 | 30.53 | $29.90 | 490400 |
| 2022-05-04 | 30.54 | $30.97 | 538100 |
| 2022-05-03 | 30.48 | $29.87 | 452900 |
| 2022-05-02 | 30.51 | $28.92 | 568700 |
| 2022-04-29 | 30.57 | $29.16 | 597900 |
| 2022-04-28 | 30.61 | $29.64 | 360200 |
| 2022-04-27 | 30.67 | $29.01 | 615500 |
| 2022-04-26 | 30.79 | $29.12 | 996600 |
| 2022-04-25 | 30.88 | $30.20 | 612000 |
| 2022-04-22 | 30.91 | $31.16 | 563200 |
| 2022-04-21 | 30.88 | $32.16 | 846000 |
| 2022-04-20 | 30.80 | $32.36 | 683600 |
| 2022-04-19 | 30.68 | $31.42 | 390900 |
| 2022-04-18 | 30.61 | $31.10 | 724400 |
| 2022-04-14 | 30.55 | $31.18 | 358200 |
| 2022-04-13 | 30.49 | $31.18 | 695600 |
| 2022-04-12 | 30.38 | $31.31 | 596900 |
| 2022-04-11 | 30.27 | $30.57 | 392700 |
| 2022-04-08 | 30.22 | $30.75 | 503400 |
| 2022-04-07 | 30.20 | $30.54 | 790600 |
| 2022-04-06 | 30.24 | $30.25 | 914400 |
| 2022-04-05 | 30.27 | $29.78 | 739700 |
| 2022-04-04 | 30.33 | $30.47 | 596800 |
| 2022-04-01 | 30.37 | $29.99 | 607000 |
| 2022-03-31 | 30.42 | $29.92 | 477700 |
| 2022-03-30 | 30.47 | $30.89 | 471200 |
| 2022-03-29 | 30.49 | $31.35 | 416000 |
| 2022-03-28 | 30.48 | $31.06 | 694900 |
| 2022-03-25 | 30.47 | $30.78 | 454000 |
| 2022-03-24 | 30.42 | $30.57 | 681700 |
| 2022-03-23 | 30.34 | $30.49 | 547200 |
| 2022-03-22 | 30.25 | $29.95 | 683200 |
| 2022-03-21 | 30.20 | $30.14 | 681600 |
| 2022-03-18 | 30.11 | $29.88 | 3.3M |
| 2022-03-17 | 30.08 | $29.87 | 695600 |
| 2022-03-16 | 30.04 | $29.12 | 810900 |
| 2022-03-15 | 30.03 | $29.11 | 995100 |
| 2022-03-14 | 29.97 | $29.50 | 1.2M |
| 2022-03-11 | 29.91 | $30.28 | 941300 |
| 2022-03-10 | 29.74 | $31.37 | 793500 |
| 2022-03-09 | 29.57 | $30.90 | 1.1M |
| 2022-03-08 | 29.45 | $31.01 | 2.2M |
| 2022-03-07 | 29.33 | $31.24 | 816500 |
| 2022-03-04 | 29.14 | $30.90 | 742800 |
| 2022-03-03 | 29.00 | $30.92 | 618200 |
| 2022-03-02 | 28.89 | $31.29 | 517500 |
| 2022-03-01 | 28.73 | $31.30 | 615600 |
| 2022-02-28 | 28.54 | $30.77 | 1.8M |
| 2022-02-25 | 28.41 | $29.70 | 601300 |
| 2022-02-24 | 28.36 | $29.11 | 871700 |
| 2022-02-23 | 28.35 | $28.73 | 833200 |
| 2022-02-22 | 28.37 | $28.82 | 996000 |
| 2022-02-18 | 28.33 | $28.44 | 738000 |
| 2022-02-17 | 28.30 | $29.27 | 651400 |
| 2022-02-16 | 28.29 | $29.01 | 689000 |
| 2022-02-15 | 28.30 | $28.84 | 831600 |
| 2022-02-14 | 28.34 | $28.01 | 519600 |
| 2022-02-11 | 28.41 | $28.20 | 724200 |
| 2022-02-10 | 28.44 | $26.99 | 802800 |
| 2022-02-09 | 28.61 | $27.95 | 669200 |
| 2022-02-08 | 28.70 | $28.52 | 444900 |
| 2022-02-07 | 28.71 | $28.49 | 1.2M |
| 2022-02-04 | 28.72 | $27.58 | 716900 |
| 2022-02-03 | 28.75 | $28.00 | 1.1M |
| 2022-02-02 | 28.74 | $28.77 | 1.1M |
| 2022-02-01 | 28.72 | $28.18 | 954200 |
| 2022-01-31 | 28.71 | $27.48 | 1.6M |
| 2022-01-28 | 28.72 | $28.18 | 555600 |
| 2022-01-27 | 28.67 | $28.53 | 549900 |
| 2022-01-26 | 28.59 | $28.91 | 551700 |
| 2022-01-25 | 28.49 | $29.25 | 629100 |
| 2022-01-24 | 28.34 | $27.96 | 1.0M |
| 2022-01-21 | 28.21 | $27.93 | 777000 |
| 2022-01-20 | 28.07 | $29.10 | 520100 |
| 2022-01-19 | 27.87 | $29.15 | 493900 |
| 2022-01-18 | 27.63 | $29.52 | 720200 |
| 2022-01-14 | 27.40 | $29.44 | 344100 |
| 2022-01-13 | 27.18 | $28.91 | 902100 |
| 2022-01-12 | 27.00 | $30.29 | 623900 |
| 2022-01-11 | 26.76 | $29.71 | 516400 |
| 2022-01-10 | 26.56 | $28.86 | 404400 |
| 2022-01-07 | 26.46 | $28.56 | 299300 |
| 2022-01-06 | 26.37 | $28.19 | 299800 |
| 2022-01-05 | 26.32 | $27.90 | 458400 |
| 2022-01-04 | 26.26 | $28.33 | 344900 |
| 2022-01-03 | 26.13 | $28.01 | 1.0M |
| 2021-12-31 | 26.03 | $27.59 | 305600 |
| 2021-12-30 | 25.94 | $27.23 | 410000 |
| 2021-12-29 | 25.84 | $27.01 | 289300 |
| 2021-12-28 | 25.77 | $26.90 | 325200 |
| 2021-12-27 | 25.73 | $26.30 | 277400 |
| 2021-12-23 | 25.77 | $25.19 | 415300 |
| 2021-12-22 | 25.90 | $25.14 | 412100 |
| 2021-12-21 | 26.03 | $25.10 | 502600 |
| 2021-12-20 | 26.14 | $24.37 | 622600 |
| 2021-12-17 | 26.31 | $24.96 | 750300 |
| 2021-12-16 | 26.45 | $25.13 | 516100 |
| 2021-12-15 | 26.60 | $25.21 | 514600 |
| 2021-12-14 | 26.79 | $25.44 | 356800 |
| 2021-12-13 | 26.98 | $25.76 | 334600 |
| 2021-12-10 | 27.13 | $26.79 | 401800 |
| 2021-12-09 | 27.22 | $26.89 | 460900 |
| 2021-12-08 | 27.29 | $27.13 | 341400 |
| 2021-12-07 | 27.41 | $26.71 | 627000 |
| 2021-12-06 | 27.54 | $25.80 | 472000 |
| 2021-12-03 | 27.69 | $26.02 | 432400 |
| 2021-12-02 | 27.83 | $25.74 | 439600 |
| 2021-12-01 | 28.05 | $25.24 | 383400 |
| 2021-11-30 | 28.31 | $25.56 | 1.1M |
| 2021-11-29 | 28.54 | $26.20 | 573300 |
| 2021-11-26 | 28.69 | $27.07 | 327000 |
| 2021-11-24 | 28.82 | $27.83 | 323600 |
| 2021-11-23 | 28.89 | $27.65 | 308500 |
| 2021-11-22 | 28.96 | $27.32 | 246200 |
| 2021-11-19 | 29.11 | $27.69 | 462600 |
| 2021-11-18 | 29.22 | $27.81 | 345000 |
| 2021-11-17 | 29.32 | $28.22 | 529200 |
| 2021-11-16 | 29.42 | $28.90 | 487200 |
| 2021-11-15 | 29.47 | $29.20 | 563300 |
| 2021-11-12 | 29.50 | $28.76 | 344000 |
| 2021-11-11 | 29.56 | $28.57 | 368200 |
| 2021-11-10 | 29.64 | $28.33 | 461500 |
| 2021-11-09 | 29.71 | $29.48 | 287000 |
| 2021-11-08 | 29.69 | $29.34 | 337400 |
| 2021-11-05 | 29.64 | $28.79 | 213700 |
| 2021-11-04 | 29.62 | $28.87 | 649400 |
| 2021-11-03 | 29.60 | $30.16 | 666800 |
| 2021-11-02 | 29.50 | $30.38 | 646800 |
| 2021-11-01 | 29.43 | $30.29 | 765500 |
| 2021-10-29 | 29.35 | $29.15 | 561400 |
| 2021-10-28 | 29.32 | $29.72 | 788000 |
| 2021-10-27 | 29.25 | $29.23 | 835800 |
| 2021-10-26 | 29.22 | $28.89 | 2.2M |
| 2021-10-25 | 29.19 | $30.32 | 378800 |
| 2021-10-22 | 29.09 | $29.95 | 474200 |
| 2021-10-21 | 28.95 | $29.81 | 664700 |
| 2021-10-20 | 28.83 | $30.18 | 272700 |
| 2021-10-19 | 28.68 | $30.05 | 192300 |
| 2021-10-18 | 28.50 | $29.77 | 569600 |
| 2021-10-15 | 28.36 | $29.90 | 462500 |
| 2021-10-14 | 28.26 | $30.16 | 476000 |
| 2021-10-13 | 28.18 | $29.66 | 416400 |
| 2021-10-12 | 28.12 | $29.17 | 336700 |
| 2021-10-11 | 28.07 | $28.42 | 376200 |
| 2021-10-08 | 28.07 | $28.40 | 447700 |
| 2021-10-07 | 28.02 | $28.31 | 531200 |
| 2021-10-06 | 27.96 | $28.14 | 401400 |
| 2021-10-05 | 27.92 | $29.00 | 426900 |
| 2021-10-04 | 27.83 | $28.80 | 293900 |
| 2021-10-01 | 27.78 | $28.42 | 211500 |
| 2021-09-30 | 27.74 | $28.38 | 586900 |
| 2021-09-29 | 27.67 | $28.60 | 338000 |
| 2021-09-28 | 27.55 | $28.29 | 397800 |
| 2021-09-27 | 27.46 | $28.39 | 530100 |
| 2021-09-24 | 27.41 | $27.16 | 250500 |
| 2021-09-23 | 27.35 | $27.46 | 383000 |
| 2021-09-22 | 27.30 | $27.06 | 369600 |
| 2021-09-21 | 27.27 | $26.57 | 222000 |
| 2021-09-20 | 27.27 | $26.85 | 769400 |
| 2021-09-17 | 27.23 | $27.92 | 948800 |
| 2021-09-16 | 27.14 | $28.66 | 316600 |
| 2021-09-15 | 27.03 | $28.34 | 364300 |
| 2021-09-14 | 26.95 | $28.13 | 253500 |
| 2021-09-13 | 26.88 | $28.47 | 412400 |
| 2021-09-10 | 26.81 | $27.35 | 158500 |
| 2021-09-09 | 26.83 | $27.22 | 163400 |
| 2021-09-08 | 26.83 | $27.24 | 214100 |
| 2021-09-07 | 26.81 | $27.22 | 222800 |
| 2021-09-03 | 26.77 | $27.81 | 176000 |
| 2021-09-02 | 26.70 | $27.74 | 234200 |
| 2021-09-01 | 26.65 | $26.83 | 208700 |
| 2021-08-31 | 26.69 | $26.35 | 400700 |
| 2021-08-30 | 26.81 | $26.47 | 274900 |
| 2021-08-27 | 26.90 | $27.27 | 313200 |
| 2021-08-26 | 27.00 | $26.07 | 309200 |
| 2021-08-25 | 27.18 | $26.41 | 475300 |
| 2021-08-24 | 27.34 | $26.40 | 672300 |
| 2021-08-23 | 27.43 | $26.71 | 465900 |
| 2021-08-20 | 27.55 | $26.02 | 304600 |
| 2021-08-19 | 27.67 | $26.05 | 528000 |
| 2021-08-18 | 27.76 | $26.41 | 422000 |
| 2021-08-17 | 27.83 | $26.83 | 275600 |
| 2021-08-16 | 27.86 | $26.80 | 462800 |
| 2021-08-13 | 27.82 | $27.06 | 437400 |
| 2021-08-12 | 27.84 | $27.63 | 204700 |
| 2021-08-11 | 27.85 | $27.22 | 383900 |
| 2021-08-10 | 27.90 | $26.81 | 371100 |
| 2021-08-09 | 27.99 | $26.52 | 535300 |
| 2021-08-06 | 28.12 | $26.45 | 371100 |
| 2021-08-05 | 28.29 | $26.72 | 696300 |
| 2021-08-04 | 28.42 | $27.66 | 978700 |
| 2021-08-03 | 28.50 | $28.61 | 569700 |
| 2021-08-02 | 28.59 | $28.41 | 933900 |
| 2021-07-30 | 28.70 | $29.12 | 297300 |
| 2021-07-29 | 28.74 | $29.78 | 448900 |
| 2021-07-28 | 28.75 | $29.59 | 653900 |
| 2021-07-27 | 28.70 | $28.16 | 775300 |
| 2021-07-26 | 28.74 | $29.07 | 501100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.16
2023-11-03
Close Price
$28.26
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.01
Average
27.63
Maximum
31.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 28.16 | $28.26 | — |
| 2023-11-02 | 28.15 | $28.26 | 4.4M |
| 2023-11-01 | 28.13 | $27.08 | 2.1M |
| 2023-10-31 | 28.25 | $27.28 | 577026 |
| 2023-10-30 | 28.35 | $27.31 | 530287 |
| 2023-10-27 | 28.46 | $27.30 | 539748 |
| 2023-10-26 | 28.58 | $27.69 | 474829 |
| 2023-10-25 | 28.67 | $27.75 | 383128 |
| 2023-10-24 | 28.77 | $27.82 | 378624 |
| 2023-10-23 | 28.87 | $27.97 | 250723 |
| 2023-10-20 | 28.96 | $28.44 | 483589 |
| 2023-10-19 | 29.02 | $29.38 | 481591 |
| 2023-10-18 | 28.98 | $29.15 | 456057 |
| 2023-10-17 | 28.96 | $29.19 | 635289 |
| 2023-10-16 | 28.94 | $29.26 | 560862 |
| 2023-10-13 | 28.91 | $29.20 | 491300 |
| 2023-10-12 | 28.87 | $28.95 | 829500 |
| 2023-10-11 | 28.87 | $29.27 | 564500 |
| 2023-10-10 | 28.82 | $29.37 | 481000 |
| 2023-10-09 | 28.77 | $29.51 | 177500 |
| 2023-10-06 | 28.69 | $29.00 | 277200 |
| 2023-10-05 | 28.65 | $28.47 | 167100 |
| 2023-10-04 | 28.67 | $28.00 | 206500 |
| 2023-10-03 | 28.75 | $28.49 | 288100 |
| 2023-10-02 | 28.77 | $28.73 | 299900 |
| 2023-09-29 | 28.78 | $29.25 | 500200 |
| 2023-09-28 | 28.73 | $29.21 | 274300 |
| 2023-09-27 | 28.68 | $28.95 | 314000 |
| 2023-09-26 | 28.65 | $28.78 | 483000 |
| 2023-09-25 | 28.63 | $29.19 | 1.4M |
| 2023-09-22 | 28.57 | $28.57 | 4.4M |
| 2023-09-21 | 28.58 | $28.92 | 576800 |
| 2023-09-20 | 28.54 | $29.02 | 767000 |
| 2023-09-19 | 28.49 | $29.21 | 493600 |
| 2023-09-18 | 28.41 | $29.05 | 357800 |
| 2023-09-15 | 28.35 | $28.54 | 1.1M |
| 2023-09-14 | 28.32 | $28.59 | 351300 |
| 2023-09-13 | 28.30 | $28.45 | 239200 |
| 2023-09-12 | 28.28 | $28.76 | 323200 |
| 2023-09-11 | 28.23 | $28.75 | 273800 |
| 2023-09-08 | 28.18 | $29.07 | 346900 |
| 2023-09-07 | 28.08 | $28.88 | 313400 |
| 2023-09-06 | 28.00 | $28.55 | 322500 |
| 2023-09-05 | 27.94 | $29.20 | 420100 |
| 2023-09-01 | 27.81 | $28.90 | 216800 |
| 2023-08-31 | 27.69 | $28.60 | 803500 |
| 2023-08-30 | 27.59 | $28.39 | 240800 |
| 2023-08-29 | 27.51 | $28.19 | 426000 |
| 2023-08-28 | 27.44 | $28.09 | 409300 |
| 2023-08-25 | 27.37 | $28.09 | 325500 |
| 2023-08-24 | 27.30 | $27.87 | 492300 |
| 2023-08-23 | 27.24 | $27.86 | 494500 |
| 2023-08-22 | 27.17 | $27.55 | 428000 |
| 2023-08-21 | 27.13 | $27.45 | 404600 |
| 2023-08-18 | 27.10 | $27.27 | 1.2M |
| 2023-08-17 | 27.08 | $27.35 | 1.3M |
| 2023-08-16 | 27.05 | $27.39 | 4.1M |
| 2023-08-15 | 27.01 | $26.19 | 256000 |
| 2023-08-14 | 27.10 | $26.46 | 497900 |
| 2023-08-11 | 27.17 | $26.43 | 409600 |
| 2023-08-10 | 27.24 | $25.53 | 540400 |
| 2023-08-09 | 27.42 | $25.93 | 407600 |
| 2023-08-08 | 27.58 | $26.05 | 1.1M |
| 2023-08-07 | 27.74 | $26.67 | 500300 |
| 2023-08-04 | 27.86 | $26.70 | 506200 |
| 2023-08-03 | 27.98 | $27.40 | 994200 |
| 2023-08-02 | 28.04 | $27.18 | 962300 |
| 2023-08-01 | 28.13 | $27.50 | 1.2M |
| 2023-07-31 | 28.19 | $29.13 | 511200 |
| 2023-07-28 | 28.10 | $28.74 | 409200 |
| 2023-07-27 | 28.03 | $28.59 | 364000 |
| 2023-07-26 | 27.97 | $28.94 | 251900 |
| 2023-07-25 | 27.87 | $28.81 | 375900 |
| 2023-07-24 | 27.77 | $29.42 | 271600 |
| 2023-07-21 | 27.59 | $28.67 | 156900 |
| 2023-07-20 | 27.48 | $28.72 | 247900 |
| 2023-07-19 | 27.35 | $28.52 | 326200 |
| 2023-07-18 | 27.23 | $28.23 | 283700 |
| 2023-07-17 | 27.12 | $27.98 | 135400 |
| 2023-07-14 | 27.03 | $27.91 | 258900 |
| 2023-07-13 | 26.94 | $27.91 | 179900 |
| 2023-07-12 | 26.84 | $27.78 | 280900 |
| 2023-07-11 | 26.74 | $28.03 | 191500 |
| 2023-07-10 | 26.60 | $27.72 | 329400 |
| 2023-07-07 | 26.48 | $27.29 | 263400 |
| 2023-07-06 | 26.40 | $26.57 | 202800 |
| 2023-07-05 | 26.38 | $26.75 | 110100 |
| 2023-07-03 | 26.34 | $26.80 | 70500 |
| 2023-06-30 | 26.29 | $26.48 | 230700 |
| 2023-06-29 | 26.27 | $26.42 | 261900 |
| 2023-06-28 | 26.26 | $26.46 | 286100 |
| 2023-06-27 | 26.24 | $26.00 | 166600 |
| 2023-06-26 | 26.26 | $26.00 | 204700 |
| 2023-06-23 | 26.29 | $25.68 | 255400 |
| 2023-06-22 | 26.36 | $26.01 | 425800 |
| 2023-06-21 | 26.39 | $26.82 | 400800 |
| 2023-06-20 | 26.35 | $27.42 | 375200 |
| 2023-06-16 | 26.23 | $28.12 | 2.2M |
| 2023-06-15 | 26.03 | $27.62 | 525800 |
| 2023-06-14 | 25.87 | $27.32 | 636200 |
| 2023-06-13 | 25.71 | $26.40 | 482600 |
| 2023-06-12 | 25.64 | $26.76 | 858700 |
| 2023-06-09 | 25.52 | $26.56 | 422800 |
| 2023-06-08 | 25.42 | $26.62 | 256300 |
| 2023-06-07 | 25.29 | $26.41 | 854500 |
| 2023-06-06 | 25.17 | $25.64 | 247000 |
| 2023-06-05 | 25.12 | $25.71 | 244100 |
| 2023-06-02 | 25.06 | $25.58 | 427700 |
| 2023-06-01 | 25.01 | $25.29 | 323000 |
| 2023-05-31 | 24.98 | $25.66 | 489200 |
| 2023-05-30 | 24.90 | $25.43 | 380000 |
| 2023-05-26 | 24.85 | $25.01 | 430100 |
| 2023-05-25 | 24.83 | $24.75 | 407600 |
| 2023-05-24 | 24.84 | $25.39 | 377300 |
| 2023-05-23 | 24.78 | $25.63 | 350600 |
| 2023-05-22 | 24.69 | $25.67 | 372400 |
| 2023-05-19 | 24.59 | $25.97 | 439000 |
| 2023-05-18 | 24.44 | $26.38 | 909300 |
| 2023-05-17 | 24.24 | $25.05 | 784200 |
| 2023-05-16 | 24.15 | $24.63 | 699300 |
| 2023-05-15 | 24.10 | $25.00 | 2.0M |
| 2023-05-12 | 24.01 | $23.03 | 547100 |
| 2023-05-11 | 24.11 | $22.81 | 819100 |
| 2023-05-10 | 24.25 | $22.92 | 514500 |
| 2023-05-09 | 24.39 | $23.33 | 432500 |
| 2023-05-08 | 24.50 | $23.76 | 283200 |
| 2023-05-05 | 24.58 | $23.95 | 429700 |
| 2023-05-04 | 24.65 | $23.64 | 666600 |
| 2023-05-03 | 24.75 | $24.25 | 803100 |
| 2023-05-02 | 24.81 | $24.35 | 767700 |
| 2023-05-01 | 24.85 | $24.46 | 526800 |
| 2023-04-28 | 24.89 | $24.69 | 320500 |
| 2023-04-27 | 24.92 | $24.74 | 229100 |
| 2023-04-26 | 24.94 | $24.55 | 332100 |
| 2023-04-25 | 24.98 | $24.83 | 356300 |
| 2023-04-24 | 24.99 | $25.25 | 240500 |
| 2023-04-21 | 24.96 | $24.99 | 386000 |
| 2023-04-20 | 24.96 | $24.67 | 447200 |
| 2023-04-19 | 24.99 | $25.00 | 391300 |
| 2023-04-18 | 24.99 | $25.26 | 186300 |
| 2023-04-17 | 24.96 | $25.17 | 220100 |
| 2023-04-14 | 24.94 | $25.23 | 135800 |
| 2023-04-13 | 24.91 | $25.28 | 197400 |
| 2023-04-12 | 24.87 | $25.33 | 195300 |
| 2023-04-11 | 24.82 | $25.35 | 403500 |
| 2023-04-10 | 24.77 | $25.14 | 269800 |
| 2023-04-06 | 24.73 | $24.99 | 381400 |
| 2023-04-05 | 24.70 | $25.81 | 232200 |
| 2023-04-04 | 24.58 | $25.76 | 664400 |
| 2023-04-03 | 24.46 | $25.91 | 356900 |
| 2023-03-31 | 24.31 | $24.93 | 921000 |
| 2023-03-30 | 24.24 | $24.72 | 962600 |
| 2023-03-29 | 24.19 | $24.50 | 237800 |
| 2023-03-28 | 24.16 | $24.20 | 199300 |
| 2023-03-27 | 24.15 | $23.99 | 587100 |
| 2023-03-24 | 24.17 | $23.17 | 478100 |
| 2023-03-23 | 24.28 | $22.71 | 477900 |
| 2023-03-22 | 24.44 | $23.30 | 249400 |
| 2023-03-21 | 24.56 | $23.60 | 297700 |
| 2023-03-20 | 24.66 | $23.10 | 433500 |
| 2023-03-17 | 24.83 | $23.18 | 1.1M |
| 2023-03-16 | 25.00 | $23.23 | 687200 |
| 2023-03-15 | 25.19 | $23.24 | 1.2M |
| 2023-03-14 | 25.39 | $24.38 | 660400 |
| 2023-03-13 | 25.50 | $24.76 | 632200 |
| 2023-03-10 | 25.57 | $24.86 | 630300 |
| 2023-03-09 | 25.65 | $25.36 | 458100 |
| 2023-03-08 | 25.68 | $25.47 | 411400 |
| 2023-03-07 | 25.70 | $25.42 | 504600 |
| 2023-03-06 | 25.73 | $25.56 | 512800 |
| 2023-03-03 | 25.75 | $25.41 | 691900 |
| 2023-03-02 | 25.79 | $25.15 | 706400 |
| 2023-03-01 | 25.85 | $24.84 | 554900 |
| 2023-02-28 | 25.96 | $24.73 | 692300 |
| 2023-02-27 | 26.09 | $25.03 | 414600 |
| 2023-02-24 | 26.20 | $24.87 | 492900 |
| 2023-02-23 | 26.34 | $25.36 | 675400 |
| 2023-02-22 | 26.44 | $25.11 | 910200 |
| 2023-02-21 | 26.58 | $25.64 | 765600 |
| 2023-02-17 | 26.68 | $26.08 | 520400 |
| 2023-02-16 | 26.75 | $26.71 | 448600 |
| 2023-02-15 | 26.75 | $27.02 | 401100 |
| 2023-02-14 | 26.72 | $26.75 | 494300 |
| 2023-02-13 | 26.72 | $26.66 | 291800 |
| 2023-02-10 | 26.72 | $26.61 | 387500 |
| 2023-02-09 | 26.74 | $26.11 | 658200 |
| 2023-02-08 | 26.80 | $26.57 | 490900 |
| 2023-02-07 | 26.83 | $25.77 | 391500 |
| 2023-02-06 | 26.94 | $25.52 | 675900 |
| 2023-02-03 | 27.09 | $26.90 | 895500 |
| 2023-02-02 | 27.11 | $27.04 | 504000 |
| 2023-02-01 | 27.11 | $26.90 | 600400 |
| 2023-01-31 | 27.13 | $26.90 | 473300 |
| 2023-01-30 | 27.16 | $26.69 | 1.2M |
| 2023-01-27 | 27.21 | $27.24 | 841400 |
| 2023-01-26 | 27.21 | $27.48 | 357100 |
| 2023-01-25 | 27.18 | $27.32 | 361800 |
| 2023-01-24 | 27.16 | $27.61 | 998100 |
| 2023-01-23 | 27.11 | $27.50 | 1.1M |
| 2023-01-20 | 27.07 | $26.40 | 492700 |
| 2023-01-19 | 27.14 | $26.39 | 357400 |
| 2023-01-18 | 27.22 | $26.44 | 470700 |
| 2023-01-17 | 27.31 | $26.72 | 716300 |
| 2023-01-13 | 27.37 | $26.65 | 774700 |
| 2023-01-12 | 27.44 | $27.50 | 1.7M |
| 2023-01-11 | 27.44 | $28.13 | 627200 |
| 2023-01-10 | 27.36 | $27.99 | 707600 |
| 2023-01-09 | 27.30 | $28.34 | 704200 |
| 2023-01-06 | 27.19 | $28.10 | 778700 |
| 2023-01-05 | 27.09 | $27.00 | 790800 |
| 2023-01-04 | 27.10 | $26.56 | 739300 |
| 2023-01-03 | 27.16 | $26.23 | 467200 |
| 2022-12-30 | 27.26 | $26.19 | 322600 |
| 2022-12-29 | 27.37 | $26.24 | 362700 |
| 2022-12-28 | 27.49 | $26.02 | 357700 |
| 2022-12-27 | 27.64 | $26.25 | 365800 |
| 2022-12-23 | 27.79 | $26.28 | 408100 |
| 2022-12-22 | 27.95 | $26.17 | 517700 |
| 2022-12-21 | 28.14 | $26.94 | 465100 |
| 2022-12-20 | 28.26 | $26.86 | 371700 |
| 2022-12-19 | 28.41 | $27.13 | 758600 |
| 2022-12-16 | 28.54 | $27.53 | 3.0M |
| 2022-12-15 | 28.65 | $28.02 | 512900 |
| 2022-12-14 | 28.72 | $28.17 | 305100 |
| 2022-12-13 | 28.77 | $28.51 | 502800 |
| 2022-12-12 | 28.80 | $27.92 | 438200 |
| 2022-12-09 | 28.89 | $27.64 | 623700 |
| 2022-12-08 | 29.03 | $27.70 | 370600 |
| 2022-12-07 | 29.17 | $28.24 | 403600 |
| 2022-12-06 | 29.26 | $28.76 | 578500 |
| 2022-12-05 | 29.32 | $29.07 | 314800 |
| 2022-12-02 | 29.34 | $29.68 | 369500 |
| 2022-12-01 | 29.31 | $29.34 | 629700 |
| 2022-11-30 | 29.30 | $29.62 | 699300 |
| 2022-11-29 | 29.27 | $28.98 | 283000 |
| 2022-11-28 | 29.30 | $28.40 | 274600 |
| 2022-11-25 | 29.39 | $29.13 | 170500 |
| 2022-11-23 | 29.42 | $28.90 | 212400 |
| 2022-11-22 | 29.48 | $29.48 | 234600 |
| 2022-11-21 | 29.48 | $29.26 | 300900 |
| 2022-11-18 | 29.50 | $29.31 | 228000 |
| 2022-11-17 | 29.52 | $29.25 | 213800 |
| 2022-11-16 | 29.55 | $29.62 | 236700 |
| 2022-11-15 | 29.54 | $29.28 | 548100 |
| 2022-11-14 | 29.57 | $28.84 | 405900 |
| 2022-11-11 | 29.65 | $28.96 | 498800 |
| 2022-11-10 | 29.72 | $29.50 | 300400 |
| 2022-11-09 | 29.74 | $28.58 | 722700 |
| 2022-11-08 | 29.86 | $29.96 | 524300 |
| 2022-11-07 | 29.85 | $29.57 | 337400 |
| 2022-11-04 | 29.88 | $29.36 | 782700 |
| 2022-11-03 | 29.94 | $30.33 | 662800 |
| 2022-11-02 | 29.90 | $30.16 | 1.1M |
| 2022-11-01 | 29.87 | $30.91 | 2.0M |
| 2022-10-31 | 29.76 | $30.70 | 531000 |
| 2022-10-28 | 29.66 | $30.64 | 543900 |
| 2022-10-27 | 29.56 | $30.20 | 348100 |
| 2022-10-26 | 29.49 | $30.33 | 404800 |
| 2022-10-25 | 29.40 | $30.53 | 390400 |
| 2022-10-24 | 29.28 | $29.96 | 483500 |
| 2022-10-21 | 29.21 | $30.30 | 406900 |
| 2022-10-20 | 29.09 | $30.15 | 331800 |
| 2022-10-19 | 28.98 | $30.26 | 528200 |
| 2022-10-18 | 28.85 | $29.74 | 1.5M |
| 2022-10-17 | 28.75 | $29.67 | 262400 |
| 2022-10-14 | 28.66 | $29.10 | 252200 |
| 2022-10-13 | 28.61 | $29.93 | 410200 |
| 2022-10-12 | 28.47 | $28.90 | 256300 |
| 2022-10-11 | 28.43 | $29.02 | 466300 |
| 2022-10-10 | 28.36 | $28.31 | 208700 |
| 2022-10-07 | 28.37 | $28.90 | 215700 |
| 2022-10-06 | 28.31 | $29.13 | 181000 |
| 2022-10-05 | 28.23 | $29.55 | 440400 |
| 2022-10-04 | 28.09 | $29.27 | 412100 |
| 2022-10-03 | 27.97 | $28.16 | 181900 |
| 2022-09-30 | 27.94 | $27.77 | 471000 |
| 2022-09-29 | 27.96 | $27.50 | 334500 |
| 2022-09-28 | 28.01 | $28.54 | 561900 |
| 2022-09-27 | 27.96 | $26.86 | 673500 |
| 2022-09-26 | 28.07 | $26.21 | 890600 |
| 2022-09-23 | 28.27 | $26.73 | 1.2M |
| 2022-09-22 | 28.43 | $28.52 | 738500 |
| 2022-09-21 | 28.42 | $28.99 | 919800 |
| 2022-09-20 | 28.36 | $29.45 | 280100 |
| 2022-09-19 | 28.24 | $29.70 | 579000 |
| 2022-09-16 | 28.09 | $29.74 | 1.8M |
| 2022-09-15 | 27.92 | $30.06 | 605700 |
| 2022-09-14 | 27.69 | $30.70 | 1.3M |
| 2022-09-13 | 27.38 | $29.04 | 4.1M |
| 2022-09-12 | 27.20 | $28.62 | 361600 |
| 2022-09-09 | 27.05 | $28.13 | 648900 |
| 2022-09-08 | 26.94 | $27.63 | 396300 |
| 2022-09-07 | 26.87 | $27.24 | 211800 |
| 2022-09-06 | 26.83 | $26.89 | 225700 |
| 2022-09-02 | 26.82 | $27.11 | 437100 |
| 2022-09-01 | 26.79 | $26.08 | 490500 |
| 2022-08-31 | 26.86 | $26.66 | 611400 |
| 2022-08-30 | 26.88 | $26.90 | 439900 |
| 2022-08-29 | 26.88 | $28.10 | 394500 |
| 2022-08-26 | 26.75 | $27.76 | 242000 |
| 2022-08-25 | 26.65 | $28.07 | 313600 |
| 2022-08-24 | 26.50 | $27.76 | 364300 |
| 2022-08-23 | 26.37 | $27.49 | 391200 |
| 2022-08-22 | 26.25 | $26.97 | 362400 |
| 2022-08-19 | 26.17 | $26.90 | 414100 |
| 2022-08-18 | 26.09 | $27.05 | 619600 |
| 2022-08-17 | 25.99 | $26.03 | 347000 |
| 2022-08-16 | 25.99 | $26.33 | 276100 |
| 2022-08-15 | 25.95 | $26.19 | 336600 |
| 2022-08-12 | 25.93 | $26.18 | 471200 |
| 2022-08-11 | 25.90 | $26.11 | 642200 |
| 2022-08-10 | 25.88 | $25.75 | 357000 |
| 2022-08-09 | 25.90 | $25.43 | 392200 |
| 2022-08-08 | 25.95 | $25.50 | 373200 |
| 2022-08-05 | 25.99 | $25.26 | 400500 |
| 2022-08-04 | 26.07 | $25.03 | 700200 |
| 2022-08-03 | 26.18 | $27.07 | 740300 |
| 2022-08-02 | 26.08 | $27.12 | 1.0M |
| 2022-08-01 | 25.98 | $26.88 | 444800 |
| 2022-07-29 | 25.88 | $27.01 | 1.3M |
| 2022-07-28 | 25.76 | $27.50 | 974100 |
| 2022-07-27 | 25.58 | $26.92 | 979000 |
| 2022-07-26 | 25.44 | $26.06 | 670300 |
| 2022-07-25 | 25.37 | $25.74 | 451100 |
| 2022-07-22 | 25.33 | $25.35 | 330100 |
| 2022-07-21 | 25.33 | $25.96 | 315200 |
| 2022-07-20 | 25.27 | $26.48 | 333600 |
| 2022-07-19 | 25.14 | $26.13 | 250500 |
| 2022-07-18 | 25.03 | $25.68 | 843700 |
| 2022-07-15 | 24.96 | $25.06 | 553200 |
| 2022-07-14 | 24.95 | $24.28 | 615500 |
| 2022-07-13 | 25.03 | $24.58 | 638200 |
| 2022-07-12 | 25.07 | $23.97 | 578400 |
| 2022-07-11 | 25.19 | $24.12 | 495100 |
| 2022-07-08 | 25.30 | $24.21 | 363100 |
| 2022-07-07 | 25.42 | $24.10 | 443100 |
| 2022-07-06 | 25.55 | $23.30 | 425300 |
| 2022-07-05 | 25.79 | $23.87 | 645600 |
| 2022-07-01 | 25.99 | $24.52 | 347500 |
| 2022-06-30 | 26.15 | $24.08 | 529900 |
| 2022-06-29 | 26.37 | $24.29 | 587100 |
| 2022-06-28 | 26.59 | $25.20 | 798900 |
| 2022-06-27 | 26.73 | $25.38 | 592400 |
| 2022-06-24 | 26.87 | $24.99 | 462200 |
| 2022-06-23 | 27.07 | $24.11 | 754800 |
| 2022-06-22 | 27.38 | $24.50 | 851700 |
| 2022-06-21 | 27.69 | $26.05 | 1.2M |
| 2022-06-17 | 27.86 | $24.81 | 1.6M |
| 2022-06-16 | 28.18 | $24.99 | 891900 |
| 2022-06-15 | 28.52 | $26.10 | 851200 |
| 2022-06-14 | 28.77 | $26.34 | 890500 |
| 2022-06-13 | 29.03 | $26.74 | 985800 |
| 2022-06-10 | 29.27 | $28.40 | 474600 |
| 2022-06-09 | 29.36 | $29.52 | 431100 |
| 2022-06-08 | 29.34 | $29.54 | 288000 |
| 2022-06-07 | 29.32 | $30.18 | 315500 |
| 2022-06-06 | 29.23 | $29.68 | 367100 |
| 2022-06-03 | 29.18 | $29.33 | 233000 |
| 2022-06-02 | 29.17 | $29.32 | 359000 |
| 2022-06-01 | 29.15 | $29.00 | 514600 |
| 2022-05-31 | 29.17 | $29.14 | 731600 |
| 2022-05-27 | 29.17 | $29.30 | 306600 |
| 2022-05-26 | 29.16 | $28.87 | 957100 |
| 2022-05-25 | 29.19 | $29.41 | 444400 |
| 2022-05-24 | 29.17 | $28.91 | 259000 |
| 2022-05-23 | 29.19 | $29.22 | 546000 |
| 2022-05-20 | 29.19 | $29.38 | 175600 |
| 2022-05-19 | 29.17 | $29.06 | 325900 |
| 2022-05-18 | 29.18 | $28.79 | 301600 |
| 2022-05-17 | 29.22 | $29.98 | 447400 |
| 2022-05-16 | 29.14 | $28.76 | 527900 |
| 2022-05-13 | 29.18 | $28.67 | 894700 |
| 2022-05-12 | 29.24 | $26.67 | 680300 |
| 2022-05-11 | 29.51 | $27.11 | 576600 |
| 2022-05-10 | 29.76 | $27.79 | 598300 |
| 2022-05-09 | 29.97 | $27.64 | 551600 |
| 2022-05-06 | 30.21 | $30.00 | 358000 |
| 2022-05-05 | 30.23 | $29.90 | 490400 |
| 2022-05-04 | 30.27 | $30.97 | 538100 |
| 2022-05-03 | 30.20 | $29.87 | 452900 |
| 2022-05-02 | 30.23 | $28.92 | 568700 |
| 2022-04-29 | 30.37 | $29.16 | 597900 |
| 2022-04-28 | 30.49 | $29.64 | 360200 |
| 2022-04-27 | 30.58 | $29.01 | 615500 |
| 2022-04-26 | 30.75 | $29.12 | 996600 |
| 2022-04-25 | 30.92 | $30.20 | 612000 |
| 2022-04-22 | 31.00 | $31.16 | 563200 |
| 2022-04-21 | 30.98 | $32.16 | 846000 |
| 2022-04-20 | 30.86 | $32.36 | 683600 |
| 2022-04-19 | 30.70 | $31.42 | 390900 |
| 2022-04-18 | 30.62 | $31.10 | 724400 |
| 2022-04-14 | 30.57 | $31.18 | 358200 |
| 2022-04-13 | 30.51 | $31.18 | 695600 |
| 2022-04-12 | 30.44 | $31.31 | 596900 |
| 2022-04-11 | 30.35 | $30.57 | 392700 |
| 2022-04-08 | 30.32 | $30.75 | 503400 |
| 2022-04-07 | 30.28 | $30.54 | 790600 |
| 2022-04-06 | 30.25 | $30.25 | 914400 |
| 2022-04-05 | 30.25 | $29.78 | 739700 |
| 2022-04-04 | 30.30 | $30.47 | 596800 |
| 2022-04-01 | 30.28 | $29.99 | 607000 |
| 2022-03-31 | 30.31 | $29.92 | 477700 |
| 2022-03-30 | 30.35 | $30.89 | 471200 |
| 2022-03-29 | 30.30 | $31.35 | 416000 |
| 2022-03-28 | 30.19 | $31.06 | 694900 |
| 2022-03-25 | 30.09 | $30.78 | 454000 |
| 2022-03-24 | 30.02 | $30.57 | 681700 |
| 2022-03-23 | 29.96 | $30.49 | 547200 |
| 2022-03-22 | 29.91 | $29.95 | 683200 |
| 2022-03-21 | 29.90 | $30.14 | 681600 |
| 2022-03-18 | 29.88 | $29.88 | 3.3M |
| 2022-03-17 | 29.88 | $29.87 | 695600 |
| 2022-03-16 | 29.88 | $29.12 | 810900 |
| 2022-03-15 | 29.96 | $29.11 | 995100 |
| 2022-03-14 | 30.05 | $29.50 | 1.2M |
| 2022-03-11 | 30.11 | $30.28 | 941300 |
| 2022-03-10 | 30.09 | $31.37 | 793500 |
| 2022-03-09 | 29.95 | $30.90 | 1.1M |
| 2022-03-08 | 29.85 | $31.01 | 2.2M |
| 2022-03-07 | 29.73 | $31.24 | 816500 |
| 2022-03-04 | 29.57 | $30.90 | 742800 |
| 2022-03-03 | 29.43 | $30.92 | 618200 |
| 2022-03-02 | 29.28 | $31.29 | 517500 |
| 2022-03-01 | 29.06 | $31.30 | 615600 |
| 2022-02-28 | 28.83 | $30.77 | 1.8M |
| 2022-02-25 | 28.62 | $29.70 | 601300 |
| 2022-02-24 | 28.51 | $29.11 | 871700 |
| 2022-02-23 | 28.45 | $28.73 | 833200 |
| 2022-02-22 | 28.42 | $28.82 | 996000 |
| 2022-02-18 | 28.38 | $28.44 | 738000 |
| 2022-02-17 | 28.37 | $29.27 | 651400 |
| 2022-02-16 | 28.28 | $29.01 | 689000 |
| 2022-02-15 | 28.20 | $28.84 | 831600 |
| 2022-02-14 | 28.13 | $28.01 | 519600 |
| 2022-02-11 | 28.14 | $28.20 | 724200 |
| 2022-02-10 | 28.14 | $26.99 | 802800 |
| 2022-02-09 | 28.26 | $27.95 | 669200 |
| 2022-02-08 | 28.29 | $28.52 | 444900 |
| 2022-02-07 | 28.27 | $28.49 | 1.2M |
| 2022-02-04 | 28.24 | $27.58 | 716900 |
| 2022-02-03 | 28.31 | $28.00 | 1.1M |
| 2022-02-02 | 28.35 | $28.77 | 1.1M |
| 2022-02-01 | 28.30 | $28.18 | 954200 |
| 2022-01-31 | 28.31 | $27.48 | 1.6M |
| 2022-01-28 | 28.40 | $28.18 | 555600 |
| 2022-01-27 | 28.42 | $28.53 | 549900 |
| 2022-01-26 | 28.41 | $28.91 | 551700 |
| 2022-01-25 | 28.36 | $29.25 | 629100 |
| 2022-01-24 | 28.27 | $27.96 | 1.0M |
| 2022-01-21 | 28.30 | $27.93 | 777000 |
| 2022-01-20 | 28.34 | $29.10 | 520100 |
| 2022-01-19 | 28.26 | $29.15 | 493900 |
| 2022-01-18 | 28.16 | $29.52 | 720200 |
| 2022-01-14 | 28.02 | $29.44 | 344100 |
| 2022-01-13 | 27.87 | $28.91 | 902100 |
| 2022-01-12 | 27.76 | $30.29 | 623900 |
| 2022-01-11 | 27.50 | $29.71 | 516400 |
| 2022-01-10 | 27.26 | $28.86 | 404400 |
| 2022-01-07 | 27.10 | $28.56 | 299300 |
| 2022-01-06 | 26.94 | $28.19 | 299800 |
| 2022-01-05 | 26.81 | $27.90 | 458400 |
| 2022-01-04 | 26.69 | $28.33 | 344900 |
| 2022-01-03 | 26.52 | $28.01 | 1.0M |
| 2021-12-31 | 26.37 | $27.59 | 305600 |
| 2021-12-30 | 26.24 | $27.23 | 410000 |
| 2021-12-29 | 26.13 | $27.01 | 289300 |
| 2021-12-28 | 26.04 | $26.90 | 325200 |
| 2021-12-27 | 25.95 | $26.30 | 277400 |
| 2021-12-23 | 25.91 | $25.19 | 415300 |
| 2021-12-22 | 25.99 | $25.14 | 412100 |
| 2021-12-21 | 26.08 | $25.10 | 502600 |
| 2021-12-20 | 26.18 | $24.37 | 622600 |
| 2021-12-17 | 26.37 | $24.96 | 750300 |
| 2021-12-16 | 26.52 | $25.13 | 516100 |
| 2021-12-15 | 26.67 | $25.21 | 514600 |
| 2021-12-14 | 26.82 | $25.44 | 356800 |
| 2021-12-13 | 26.97 | $25.76 | 334600 |
| 2021-12-10 | 27.09 | $26.79 | 401800 |
| 2021-12-09 | 27.12 | $26.89 | 460900 |
| 2021-12-08 | 27.15 | $27.13 | 341400 |
| 2021-12-07 | 27.15 | $26.71 | 627000 |
| 2021-12-06 | 27.20 | $25.80 | 472000 |
| 2021-12-03 | 27.34 | $26.02 | 432400 |
| 2021-12-02 | 27.48 | $25.74 | 439600 |
| 2021-12-01 | 27.67 | $25.24 | 383400 |
| 2021-11-30 | 27.92 | $25.56 | 1.1M |
| 2021-11-29 | 28.17 | $26.20 | 573300 |
| 2021-11-26 | 28.38 | $27.07 | 327000 |
| 2021-11-24 | 28.52 | $27.83 | 323600 |
| 2021-11-23 | 28.59 | $27.65 | 308500 |
| 2021-11-22 | 28.69 | $27.32 | 246200 |
| 2021-11-19 | 28.83 | $27.69 | 462600 |
| 2021-11-18 | 28.95 | $27.81 | 345000 |
| 2021-11-17 | 29.07 | $28.22 | 529200 |
| 2021-11-16 | 29.16 | $28.90 | 487200 |
| 2021-11-15 | 29.19 | $29.20 | 563300 |
| 2021-11-12 | 29.19 | $28.76 | 344000 |
| 2021-11-11 | 29.23 | $28.57 | 368200 |
| 2021-11-10 | 29.30 | $28.33 | 461500 |
| 2021-11-09 | 29.40 | $29.48 | 287000 |
| 2021-11-08 | 29.40 | $29.34 | 337400 |
| 2021-11-05 | 29.40 | $28.79 | 213700 |
| 2021-11-04 | 29.47 | $28.87 | 649400 |
| 2021-11-03 | 29.53 | $30.16 | 666800 |
| 2021-11-02 | 29.46 | $30.38 | 646800 |
| 2021-11-01 | 29.37 | $30.29 | 765500 |
| 2021-10-29 | 29.27 | $29.15 | 561400 |
| 2021-10-28 | 29.28 | $29.72 | 788000 |
| 2021-10-27 | 29.23 | $29.23 | 835800 |
| 2021-10-26 | 29.24 | $28.89 | 2.2M |
| 2021-10-25 | 29.27 | $30.32 | 378800 |
| 2021-10-22 | 29.16 | $29.95 | 474200 |
| 2021-10-21 | 29.08 | $29.81 | 664700 |
| 2021-10-20 | 29.00 | $30.18 | 272700 |
| 2021-10-19 | 28.88 | $30.05 | 192300 |
| 2021-10-18 | 28.75 | $29.77 | 569600 |
| 2021-10-15 | 28.65 | $29.90 | 462500 |
| 2021-10-14 | 28.51 | $30.16 | 476000 |
| 2021-10-13 | 28.34 | $29.66 | 416400 |
| 2021-10-12 | 28.20 | $29.17 | 336700 |
| 2021-10-11 | 28.10 | $28.42 | 376200 |
| 2021-10-08 | 28.07 | $28.40 | 447700 |
| 2021-10-07 | 28.03 | $28.31 | 531200 |
| 2021-10-06 | 28.00 | $28.14 | 401400 |
| 2021-10-05 | 27.99 | $29.00 | 426900 |
| 2021-10-04 | 27.88 | $28.80 | 293900 |
| 2021-10-01 | 27.78 | $28.42 | 211500 |
| 2021-09-30 | 27.72 | $28.38 | 586900 |
| 2021-09-29 | 27.65 | $28.60 | 338000 |
| 2021-09-28 | 27.55 | $28.29 | 397800 |
| 2021-09-27 | 27.47 | $28.39 | 530100 |
| 2021-09-24 | 27.37 | $27.16 | 250500 |
| 2021-09-23 | 27.40 | $27.46 | 383000 |
| 2021-09-22 | 27.39 | $27.06 | 369600 |
| 2021-09-21 | 27.42 | $26.57 | 222000 |
| 2021-09-20 | 27.51 | $26.85 | 769400 |
| 2021-09-17 | 27.58 | $27.92 | 948800 |
| 2021-09-16 | 27.55 | $28.66 | 316600 |
| 2021-09-15 | 27.43 | $28.34 | 364300 |
| 2021-09-14 | 27.33 | $28.13 | 253500 |
| 2021-09-13 | 27.25 | $28.47 | 412400 |
| 2021-09-10 | 27.12 | $27.35 | 158500 |
| 2021-09-09 | 27.10 | $27.22 | 163400 |
| 2021-09-08 | 27.08 | $27.24 | 214100 |
| 2021-09-07 | 27.07 | $27.22 | 222800 |
| 2021-09-03 | 27.05 | $27.81 | 176000 |
| 2021-09-02 | 26.97 | $27.74 | 234200 |
| 2021-09-01 | 26.89 | $26.83 | 208700 |
| 2021-08-31 | 26.90 | $26.35 | 400700 |
| 2021-08-30 | 26.96 | $26.47 | 274900 |
| 2021-08-27 | 27.01 | $27.27 | 313200 |
| 2021-08-26 | 26.98 | $26.07 | 309200 |
| 2021-08-25 | 27.08 | $26.41 | 475300 |
| 2021-08-24 | 27.15 | $26.40 | 672300 |
| 2021-08-23 | 27.22 | $26.71 | 465900 |
| 2021-08-20 | 27.28 | $26.02 | 304600 |
| 2021-08-19 | 27.41 | $26.05 | 528000 |
| 2021-08-18 | 27.55 | $26.41 | 422000 |
| 2021-08-17 | 27.67 | $26.83 | 275600 |
| 2021-08-16 | 27.76 | $26.80 | 462800 |
| 2021-08-13 | 27.86 | $27.06 | 437400 |
| 2021-08-12 | 27.95 | $27.63 | 204700 |
| 2021-08-11 | 27.98 | $27.22 | 383900 |
| 2021-08-10 | 28.06 | $26.81 | 371100 |
| 2021-08-09 | 28.19 | $26.52 | 535300 |
| 2021-08-06 | 28.37 | $26.45 | 371100 |
| 2021-08-05 | 28.57 | $26.72 | 696300 |
| 2021-08-04 | 28.77 | $27.66 | 978700 |
| 2021-08-03 | 28.88 | $28.61 | 569700 |
| 2021-08-02 | 28.91 | $28.41 | 933900 |
| 2021-07-30 | 28.97 | $29.12 | 297300 |
| 2021-07-29 | 28.95 | $29.78 | 448900 |
| 2021-07-28 | 28.86 | $29.59 | 653900 |
| 2021-07-27 | 28.79 | $28.16 | 775300 |
| 2021-07-26 | 28.85 | $29.07 | 501100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.05
2023-11-03
Close Price
$28.26
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.84
Average
27.62
Maximum
31.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 28.05 | $28.26 | — |
| 2023-11-02 | 28.06 | $28.26 | 4.4M |
| 2023-11-01 | 28.08 | $27.08 | 2.1M |
| 2023-10-31 | 28.22 | $27.28 | 577026 |
| 2023-10-30 | 28.34 | $27.31 | 530287 |
| 2023-10-27 | 28.47 | $27.30 | 539748 |
| 2023-10-26 | 28.61 | $27.69 | 474829 |
| 2023-10-25 | 28.72 | $27.75 | 383128 |
| 2023-10-24 | 28.82 | $27.82 | 378624 |
| 2023-10-23 | 28.93 | $27.97 | 250723 |
| 2023-10-20 | 29.03 | $28.44 | 483589 |
| 2023-10-19 | 29.08 | $29.38 | 481591 |
| 2023-10-18 | 29.04 | $29.15 | 456057 |
| 2023-10-17 | 29.02 | $29.19 | 635289 |
| 2023-10-16 | 29.00 | $29.26 | 560862 |
| 2023-10-13 | 28.97 | $29.20 | 491300 |
| 2023-10-12 | 28.95 | $28.95 | 829500 |
| 2023-10-11 | 28.94 | $29.27 | 564500 |
| 2023-10-10 | 28.90 | $29.37 | 481000 |
| 2023-10-09 | 28.85 | $29.51 | 177500 |
| 2023-10-06 | 28.79 | $29.00 | 277200 |
| 2023-10-05 | 28.77 | $28.47 | 167100 |
| 2023-10-04 | 28.80 | $28.00 | 206500 |
| 2023-10-03 | 28.88 | $28.49 | 288100 |
| 2023-10-02 | 28.92 | $28.73 | 299900 |
| 2023-09-29 | 28.93 | $29.25 | 500200 |
| 2023-09-28 | 28.90 | $29.21 | 274300 |
| 2023-09-27 | 28.86 | $28.95 | 314000 |
| 2023-09-26 | 28.84 | $28.78 | 483000 |
| 2023-09-25 | 28.84 | $29.19 | 1.4M |
| 2023-09-22 | 28.79 | $28.57 | 4.4M |
| 2023-09-21 | 28.80 | $28.92 | 576800 |
| 2023-09-20 | 28.77 | $29.02 | 767000 |
| 2023-09-19 | 28.72 | $29.21 | 493600 |
| 2023-09-18 | 28.65 | $29.05 | 357800 |
| 2023-09-15 | 28.58 | $28.54 | 1.1M |
| 2023-09-14 | 28.56 | $28.59 | 351300 |
| 2023-09-13 | 28.53 | $28.45 | 239200 |
| 2023-09-12 | 28.50 | $28.76 | 323200 |
| 2023-09-11 | 28.42 | $28.75 | 273800 |
| 2023-09-08 | 28.34 | $29.07 | 346900 |
| 2023-09-07 | 28.21 | $28.88 | 313400 |
| 2023-09-06 | 28.09 | $28.55 | 322500 |
| 2023-09-05 | 27.98 | $29.20 | 420100 |
| 2023-09-01 | 27.80 | $28.90 | 216800 |
| 2023-08-31 | 27.64 | $28.60 | 803500 |
| 2023-08-30 | 27.50 | $28.39 | 240800 |
| 2023-08-29 | 27.38 | $28.19 | 426000 |
| 2023-08-28 | 27.27 | $28.09 | 409300 |
| 2023-08-25 | 27.17 | $28.09 | 325500 |
| 2023-08-24 | 27.08 | $27.87 | 492300 |
| 2023-08-23 | 27.02 | $27.86 | 494500 |
| 2023-08-22 | 26.95 | $27.55 | 428000 |
| 2023-08-21 | 26.93 | $27.45 | 404600 |
| 2023-08-18 | 26.92 | $27.27 | 1.2M |
| 2023-08-17 | 26.94 | $27.35 | 1.3M |
| 2023-08-16 | 26.96 | $27.39 | 4.1M |
| 2023-08-15 | 26.98 | $26.19 | 256000 |
| 2023-08-14 | 27.12 | $26.46 | 497900 |
| 2023-08-11 | 27.24 | $26.43 | 409600 |
| 2023-08-10 | 27.37 | $25.53 | 540400 |
| 2023-08-09 | 27.60 | $25.93 | 407600 |
| 2023-08-08 | 27.81 | $26.05 | 1.1M |
| 2023-08-07 | 28.00 | $26.67 | 500300 |
| 2023-08-04 | 28.15 | $26.70 | 506200 |
| 2023-08-03 | 28.30 | $27.40 | 994200 |
| 2023-08-02 | 28.37 | $27.18 | 962300 |
| 2023-08-01 | 28.46 | $27.50 | 1.2M |
| 2023-07-31 | 28.52 | $29.13 | 511200 |
| 2023-07-28 | 28.41 | $28.74 | 409200 |
| 2023-07-27 | 28.33 | $28.59 | 364000 |
| 2023-07-26 | 28.25 | $28.94 | 251900 |
| 2023-07-25 | 28.13 | $28.81 | 375900 |
| 2023-07-24 | 28.00 | $29.42 | 271600 |
| 2023-07-21 | 27.80 | $28.67 | 156900 |
| 2023-07-20 | 27.66 | $28.72 | 247900 |
| 2023-07-19 | 27.50 | $28.52 | 326200 |
| 2023-07-18 | 27.36 | $28.23 | 283700 |
| 2023-07-17 | 27.24 | $27.98 | 135400 |
| 2023-07-14 | 27.14 | $27.91 | 258900 |
| 2023-07-13 | 27.05 | $27.91 | 179900 |
| 2023-07-12 | 26.96 | $27.78 | 280900 |
| 2023-07-11 | 26.87 | $28.03 | 191500 |
| 2023-07-10 | 26.75 | $27.72 | 329400 |
| 2023-07-07 | 26.65 | $27.29 | 263400 |
| 2023-07-06 | 26.59 | $26.57 | 202800 |
| 2023-07-05 | 26.59 | $26.75 | 110100 |
| 2023-07-03 | 26.58 | $26.80 | 70500 |
| 2023-06-30 | 26.55 | $26.48 | 230700 |
| 2023-06-29 | 26.54 | $26.42 | 261900 |
| 2023-06-28 | 26.54 | $26.46 | 286100 |
| 2023-06-27 | 26.53 | $26.00 | 166600 |
| 2023-06-26 | 26.56 | $26.00 | 204700 |
| 2023-06-23 | 26.58 | $25.68 | 255400 |
| 2023-06-22 | 26.64 | $26.01 | 425800 |
| 2023-06-21 | 26.65 | $26.82 | 400800 |
| 2023-06-20 | 26.59 | $27.42 | 375200 |
| 2023-06-16 | 26.46 | $28.12 | 2.2M |
| 2023-06-15 | 26.26 | $27.62 | 525800 |
| 2023-06-14 | 26.09 | $27.32 | 636200 |
| 2023-06-13 | 25.94 | $26.40 | 482600 |
| 2023-06-12 | 25.87 | $26.76 | 858700 |
| 2023-06-09 | 25.75 | $26.56 | 422800 |
| 2023-06-08 | 25.63 | $26.62 | 256300 |
| 2023-06-07 | 25.48 | $26.41 | 854500 |
| 2023-06-06 | 25.34 | $25.64 | 247000 |
| 2023-06-05 | 25.27 | $25.71 | 244100 |
| 2023-06-02 | 25.17 | $25.58 | 427700 |
| 2023-06-01 | 25.09 | $25.29 | 323000 |
| 2023-05-31 | 25.02 | $25.66 | 489200 |
| 2023-05-30 | 24.92 | $25.43 | 380000 |
| 2023-05-26 | 24.83 | $25.01 | 430100 |
| 2023-05-25 | 24.78 | $24.75 | 407600 |
| 2023-05-24 | 24.75 | $25.39 | 377300 |
| 2023-05-23 | 24.66 | $25.63 | 350600 |
| 2023-05-22 | 24.55 | $25.67 | 372400 |
| 2023-05-19 | 24.42 | $25.97 | 439000 |
| 2023-05-18 | 24.27 | $26.38 | 909300 |
| 2023-05-17 | 24.06 | $25.05 | 784200 |
| 2023-05-16 | 23.99 | $24.63 | 699300 |
| 2023-05-15 | 23.95 | $25.00 | 2.0M |
| 2023-05-12 | 23.88 | $23.03 | 547100 |
| 2023-05-11 | 24.01 | $22.81 | 819100 |
| 2023-05-10 | 24.18 | $22.92 | 514500 |
| 2023-05-09 | 24.34 | $23.33 | 432500 |
| 2023-05-08 | 24.47 | $23.76 | 283200 |
| 2023-05-05 | 24.57 | $23.95 | 429700 |
| 2023-05-04 | 24.66 | $23.64 | 666600 |
| 2023-05-03 | 24.79 | $24.25 | 803100 |
| 2023-05-02 | 24.86 | $24.35 | 767700 |
| 2023-05-01 | 24.94 | $24.46 | 526800 |
| 2023-04-28 | 25.00 | $24.69 | 320500 |
| 2023-04-27 | 25.04 | $24.74 | 229100 |
| 2023-04-26 | 25.08 | $24.55 | 332100 |
| 2023-04-25 | 25.14 | $24.83 | 356300 |
| 2023-04-24 | 25.16 | $25.25 | 240500 |
| 2023-04-21 | 25.13 | $24.99 | 386000 |
| 2023-04-20 | 25.12 | $24.67 | 447200 |
| 2023-04-19 | 25.13 | $25.00 | 391300 |
| 2023-04-18 | 25.10 | $25.26 | 186300 |
| 2023-04-17 | 25.04 | $25.17 | 220100 |
| 2023-04-14 | 24.98 | $25.23 | 135800 |
| 2023-04-13 | 24.90 | $25.28 | 197400 |
| 2023-04-12 | 24.81 | $25.33 | 195300 |
| 2023-04-11 | 24.71 | $25.35 | 403500 |
| 2023-04-10 | 24.60 | $25.14 | 269800 |
| 2023-04-06 | 24.51 | $24.99 | 381400 |
| 2023-04-05 | 24.44 | $25.81 | 232200 |
| 2023-04-04 | 24.29 | $25.76 | 664400 |
| 2023-04-03 | 24.14 | $25.91 | 356900 |
| 2023-03-31 | 23.98 | $24.93 | 921000 |
| 2023-03-30 | 23.91 | $24.72 | 962600 |
| 2023-03-29 | 23.86 | $24.50 | 237800 |
| 2023-03-28 | 23.84 | $24.20 | 199300 |
| 2023-03-27 | 23.84 | $23.99 | 587100 |
| 2023-03-24 | 23.87 | $23.17 | 478100 |
| 2023-03-23 | 23.99 | $22.71 | 477900 |
| 2023-03-22 | 24.17 | $23.30 | 249400 |
| 2023-03-21 | 24.29 | $23.60 | 297700 |
| 2023-03-20 | 24.40 | $23.10 | 433500 |
| 2023-03-17 | 24.57 | $23.18 | 1.1M |
| 2023-03-16 | 24.75 | $23.23 | 687200 |
| 2023-03-15 | 24.94 | $23.24 | 1.2M |
| 2023-03-14 | 25.15 | $24.38 | 660400 |
| 2023-03-13 | 25.26 | $24.76 | 632200 |
| 2023-03-10 | 25.35 | $24.86 | 630300 |
| 2023-03-09 | 25.42 | $25.36 | 458100 |
| 2023-03-08 | 25.46 | $25.47 | 411400 |
| 2023-03-07 | 25.49 | $25.42 | 504600 |
| 2023-03-06 | 25.52 | $25.56 | 512800 |
| 2023-03-03 | 25.55 | $25.41 | 691900 |
| 2023-03-02 | 25.60 | $25.15 | 706400 |
| 2023-03-01 | 25.68 | $24.84 | 554900 |
| 2023-02-28 | 25.80 | $24.73 | 692300 |
| 2023-02-27 | 25.94 | $25.03 | 414600 |
| 2023-02-24 | 26.07 | $24.87 | 492900 |
| 2023-02-23 | 26.22 | $25.36 | 675400 |
| 2023-02-22 | 26.33 | $25.11 | 910200 |
| 2023-02-21 | 26.48 | $25.64 | 765600 |
| 2023-02-17 | 26.59 | $26.08 | 520400 |
| 2023-02-16 | 26.66 | $26.71 | 448600 |
| 2023-02-15 | 26.66 | $27.02 | 401100 |
| 2023-02-14 | 26.63 | $26.75 | 494300 |
| 2023-02-13 | 26.63 | $26.66 | 291800 |
| 2023-02-10 | 26.64 | $26.61 | 387500 |
| 2023-02-09 | 26.66 | $26.11 | 658200 |
| 2023-02-08 | 26.73 | $26.57 | 490900 |
| 2023-02-07 | 26.77 | $25.77 | 391500 |
| 2023-02-06 | 26.89 | $25.52 | 675900 |
| 2023-02-03 | 27.05 | $26.90 | 895500 |
| 2023-02-02 | 27.08 | $27.04 | 504000 |
| 2023-02-01 | 27.10 | $26.90 | 600400 |
| 2023-01-31 | 27.12 | $26.90 | 473300 |
| 2023-01-30 | 27.14 | $26.69 | 1.2M |
| 2023-01-27 | 27.18 | $27.24 | 841400 |
| 2023-01-26 | 27.17 | $27.48 | 357100 |
| 2023-01-25 | 27.12 | $27.32 | 361800 |
| 2023-01-24 | 27.08 | $27.61 | 998100 |
| 2023-01-23 | 27.01 | $27.50 | 1.1M |
| 2023-01-20 | 26.94 | $26.40 | 492700 |
| 2023-01-19 | 26.99 | $26.39 | 357400 |
| 2023-01-18 | 27.03 | $26.44 | 470700 |
| 2023-01-17 | 27.08 | $26.72 | 716300 |
| 2023-01-13 | 27.11 | $26.65 | 774700 |
| 2023-01-12 | 27.15 | $27.50 | 1.7M |
| 2023-01-11 | 27.12 | $28.13 | 627200 |
| 2023-01-10 | 27.02 | $27.99 | 707600 |
| 2023-01-09 | 26.94 | $28.34 | 704200 |
| 2023-01-06 | 26.81 | $28.10 | 778700 |
| 2023-01-05 | 26.72 | $27.00 | 790800 |
| 2023-01-04 | 26.73 | $26.56 | 739300 |
| 2023-01-03 | 26.80 | $26.23 | 467200 |
| 2022-12-30 | 26.92 | $26.19 | 322600 |
| 2022-12-29 | 27.06 | $26.24 | 362700 |
| 2022-12-28 | 27.21 | $26.02 | 357700 |
| 2022-12-27 | 27.39 | $26.25 | 365800 |
| 2022-12-23 | 27.56 | $26.28 | 408100 |
| 2022-12-22 | 27.74 | $26.17 | 517700 |
| 2022-12-21 | 27.95 | $26.94 | 465100 |
| 2022-12-20 | 28.09 | $26.86 | 371700 |
| 2022-12-19 | 28.25 | $27.13 | 758600 |
| 2022-12-16 | 28.40 | $27.53 | 3.0M |
| 2022-12-15 | 28.52 | $28.02 | 512900 |
| 2022-12-14 | 28.60 | $28.17 | 305100 |
| 2022-12-13 | 28.67 | $28.51 | 502800 |
| 2022-12-12 | 28.71 | $27.92 | 438200 |
| 2022-12-09 | 28.81 | $27.64 | 623700 |
| 2022-12-08 | 28.94 | $27.70 | 370600 |
| 2022-12-07 | 29.08 | $28.24 | 403600 |
| 2022-12-06 | 29.17 | $28.76 | 578500 |
| 2022-12-05 | 29.22 | $29.07 | 314800 |
| 2022-12-02 | 29.23 | $29.68 | 369500 |
| 2022-12-01 | 29.19 | $29.34 | 629700 |
| 2022-11-30 | 29.19 | $29.62 | 699300 |
| 2022-11-29 | 29.17 | $28.98 | 283000 |
| 2022-11-28 | 29.22 | $28.40 | 274600 |
| 2022-11-25 | 29.33 | $29.13 | 170500 |
| 2022-11-23 | 29.38 | $28.90 | 212400 |
| 2022-11-22 | 29.46 | $29.48 | 234600 |
| 2022-11-21 | 29.48 | $29.26 | 300900 |
| 2022-11-18 | 29.54 | $29.31 | 228000 |
| 2022-11-17 | 29.59 | $29.25 | 213800 |
| 2022-11-16 | 29.65 | $29.62 | 236700 |
| 2022-11-15 | 29.68 | $29.28 | 548100 |
| 2022-11-14 | 29.74 | $28.84 | 405900 |
| 2022-11-11 | 29.85 | $28.96 | 498800 |
| 2022-11-10 | 29.95 | $29.50 | 300400 |
| 2022-11-09 | 30.00 | $28.58 | 722700 |
| 2022-11-08 | 30.14 | $29.96 | 524300 |
| 2022-11-07 | 30.14 | $29.57 | 337400 |
| 2022-11-04 | 30.17 | $29.36 | 782700 |
| 2022-11-03 | 30.23 | $30.33 | 662800 |
| 2022-11-02 | 30.18 | $30.16 | 1.1M |
| 2022-11-01 | 30.15 | $30.91 | 2.0M |
| 2022-10-31 | 30.03 | $30.70 | 531000 |
| 2022-10-28 | 29.93 | $30.64 | 543900 |
| 2022-10-27 | 29.82 | $30.20 | 348100 |
| 2022-10-26 | 29.73 | $30.33 | 404800 |
| 2022-10-25 | 29.63 | $30.53 | 390400 |
| 2022-10-24 | 29.49 | $29.96 | 483500 |
| 2022-10-21 | 29.38 | $30.30 | 406900 |
| 2022-10-20 | 29.23 | $30.15 | 331800 |
| 2022-10-19 | 29.08 | $30.26 | 528200 |
| 2022-10-18 | 28.92 | $29.74 | 1.5M |
| 2022-10-17 | 28.80 | $29.67 | 262400 |
| 2022-10-14 | 28.69 | $29.10 | 252200 |
| 2022-10-13 | 28.64 | $29.93 | 410200 |
| 2022-10-12 | 28.51 | $28.90 | 256300 |
| 2022-10-11 | 28.49 | $29.02 | 466300 |
| 2022-10-10 | 28.45 | $28.31 | 208700 |
| 2022-10-07 | 28.49 | $28.90 | 215700 |
| 2022-10-06 | 28.46 | $29.13 | 181000 |
| 2022-10-05 | 28.41 | $29.55 | 440400 |
| 2022-10-04 | 28.30 | $29.27 | 412100 |
| 2022-10-03 | 28.21 | $28.16 | 181900 |
| 2022-09-30 | 28.22 | $27.77 | 471000 |
| 2022-09-29 | 28.26 | $27.50 | 334500 |
| 2022-09-28 | 28.33 | $28.54 | 561900 |
| 2022-09-27 | 28.28 | $26.86 | 673500 |
| 2022-09-26 | 28.40 | $26.21 | 890600 |
| 2022-09-23 | 28.59 | $26.73 | 1.2M |
| 2022-09-22 | 28.74 | $28.52 | 738500 |
| 2022-09-21 | 28.71 | $28.99 | 919800 |
| 2022-09-20 | 28.63 | $29.45 | 280100 |
| 2022-09-19 | 28.50 | $29.70 | 579000 |
| 2022-09-16 | 28.32 | $29.74 | 1.8M |
| 2022-09-15 | 28.13 | $30.06 | 605700 |
| 2022-09-14 | 27.90 | $30.70 | 1.3M |
| 2022-09-13 | 27.58 | $29.04 | 4.1M |
| 2022-09-12 | 27.40 | $28.62 | 361600 |
| 2022-09-09 | 27.25 | $28.13 | 648900 |
| 2022-09-08 | 27.14 | $27.63 | 396300 |
| 2022-09-07 | 27.07 | $27.24 | 211800 |
| 2022-09-06 | 27.03 | $26.89 | 225700 |
| 2022-09-02 | 27.01 | $27.11 | 437100 |
| 2022-09-01 | 26.97 | $26.08 | 490500 |
| 2022-08-31 | 27.01 | $26.66 | 611400 |
| 2022-08-30 | 27.01 | $26.90 | 439900 |
| 2022-08-29 | 26.98 | $28.10 | 394500 |
| 2022-08-26 | 26.83 | $27.76 | 242000 |
| 2022-08-25 | 26.71 | $28.07 | 313600 |
| 2022-08-24 | 26.56 | $27.76 | 364300 |
| 2022-08-23 | 26.43 | $27.49 | 391200 |
| 2022-08-22 | 26.33 | $26.97 | 362400 |
| 2022-08-19 | 26.26 | $26.90 | 414100 |
| 2022-08-18 | 26.20 | $27.05 | 619600 |
| 2022-08-17 | 26.11 | $26.03 | 347000 |
| 2022-08-16 | 26.13 | $26.33 | 276100 |
| 2022-08-15 | 26.12 | $26.19 | 336600 |
| 2022-08-12 | 26.11 | $26.18 | 471200 |
| 2022-08-11 | 26.11 | $26.11 | 642200 |
| 2022-08-10 | 26.10 | $25.75 | 357000 |
| 2022-08-09 | 26.11 | $25.43 | 392200 |
| 2022-08-08 | 26.16 | $25.50 | 373200 |
| 2022-08-05 | 26.19 | $25.26 | 400500 |
| 2022-08-04 | 26.23 | $25.03 | 700200 |
| 2022-08-03 | 26.30 | $27.07 | 740300 |
| 2022-08-02 | 26.15 | $27.12 | 1.0M |
| 2022-08-01 | 25.98 | $26.88 | 444800 |
| 2022-07-29 | 25.83 | $27.01 | 1.3M |
| 2022-07-28 | 25.65 | $27.50 | 974100 |
| 2022-07-27 | 25.40 | $26.92 | 979000 |
| 2022-07-26 | 25.20 | $26.06 | 670300 |
| 2022-07-25 | 25.09 | $25.74 | 451100 |
| 2022-07-22 | 24.99 | $25.35 | 330100 |
| 2022-07-21 | 24.93 | $25.96 | 315200 |
| 2022-07-20 | 24.81 | $26.48 | 333600 |
| 2022-07-19 | 24.63 | $26.13 | 250500 |
| 2022-07-18 | 24.48 | $25.68 | 843700 |
| 2022-07-15 | 24.37 | $25.06 | 553200 |
| 2022-07-14 | 24.32 | $24.28 | 615500 |
| 2022-07-13 | 24.36 | $24.58 | 638200 |
| 2022-07-12 | 24.38 | $23.97 | 578400 |
| 2022-07-11 | 24.48 | $24.12 | 495100 |
| 2022-07-08 | 24.59 | $24.21 | 363100 |
| 2022-07-07 | 24.72 | $24.10 | 443100 |
| 2022-07-06 | 24.88 | $23.30 | 425300 |
| 2022-07-05 | 25.16 | $23.87 | 645600 |
| 2022-07-01 | 25.40 | $24.52 | 347500 |
| 2022-06-30 | 25.61 | $24.08 | 529900 |
| 2022-06-29 | 25.88 | $24.29 | 587100 |
| 2022-06-28 | 26.15 | $25.20 | 798900 |
| 2022-06-27 | 26.36 | $25.38 | 592400 |
| 2022-06-24 | 26.56 | $24.99 | 462200 |
| 2022-06-23 | 26.83 | $24.11 | 754800 |
| 2022-06-22 | 27.20 | $24.50 | 851700 |
| 2022-06-21 | 27.56 | $26.05 | 1.2M |
| 2022-06-17 | 27.78 | $24.81 | 1.6M |
| 2022-06-16 | 28.14 | $24.99 | 891900 |
| 2022-06-15 | 28.51 | $26.10 | 851200 |
| 2022-06-14 | 28.78 | $26.34 | 890500 |
| 2022-06-13 | 29.05 | $26.74 | 985800 |
| 2022-06-10 | 29.29 | $28.40 | 474600 |
| 2022-06-09 | 29.36 | $29.52 | 431100 |
| 2022-06-08 | 29.31 | $29.54 | 288000 |
| 2022-06-07 | 29.25 | $30.18 | 315500 |
| 2022-06-06 | 29.12 | $29.68 | 367100 |
| 2022-06-03 | 29.04 | $29.33 | 233000 |
| 2022-06-02 | 28.99 | $29.32 | 359000 |
| 2022-06-01 | 28.95 | $29.00 | 514600 |
| 2022-05-31 | 28.95 | $29.14 | 731600 |
| 2022-05-27 | 28.93 | $29.30 | 306600 |
| 2022-05-26 | 28.90 | $28.87 | 957100 |
| 2022-05-25 | 28.91 | $29.41 | 444400 |
| 2022-05-24 | 28.87 | $28.91 | 259000 |
| 2022-05-23 | 28.88 | $29.22 | 546000 |
| 2022-05-20 | 28.86 | $29.38 | 175600 |
| 2022-05-19 | 28.83 | $29.06 | 325900 |
| 2022-05-18 | 28.86 | $28.79 | 301600 |
| 2022-05-17 | 28.92 | $29.98 | 447400 |
| 2022-05-16 | 28.88 | $28.76 | 527900 |
| 2022-05-13 | 28.96 | $28.67 | 894700 |
| 2022-05-12 | 29.06 | $26.67 | 680300 |
| 2022-05-11 | 29.38 | $27.11 | 576600 |
| 2022-05-10 | 29.68 | $27.79 | 598300 |
| 2022-05-09 | 29.92 | $27.64 | 551600 |
| 2022-05-06 | 30.19 | $30.00 | 358000 |
| 2022-05-05 | 30.24 | $29.90 | 490400 |
| 2022-05-04 | 30.30 | $30.97 | 538100 |
| 2022-05-03 | 30.26 | $29.87 | 452900 |
| 2022-05-02 | 30.32 | $28.92 | 568700 |
| 2022-04-29 | 30.47 | $29.16 | 597900 |
| 2022-04-28 | 30.61 | $29.64 | 360200 |
| 2022-04-27 | 30.71 | $29.01 | 615500 |
| 2022-04-26 | 30.88 | $29.12 | 996600 |
| 2022-04-25 | 31.05 | $30.20 | 612000 |
| 2022-04-22 | 31.11 | $31.16 | 563200 |
| 2022-04-21 | 31.09 | $32.16 | 846000 |
| 2022-04-20 | 30.96 | $32.36 | 683600 |
| 2022-04-19 | 30.80 | $31.42 | 390900 |
| 2022-04-18 | 30.72 | $31.10 | 724400 |
| 2022-04-14 | 30.67 | $31.18 | 358200 |
| 2022-04-13 | 30.60 | $31.18 | 695600 |
| 2022-04-12 | 30.53 | $31.31 | 596900 |
| 2022-04-11 | 30.43 | $30.57 | 392700 |
| 2022-04-08 | 30.40 | $30.75 | 503400 |
| 2022-04-07 | 30.34 | $30.54 | 790600 |
| 2022-04-06 | 30.31 | $30.25 | 914400 |
| 2022-04-05 | 30.32 | $29.78 | 739700 |
| 2022-04-04 | 30.37 | $30.47 | 596800 |
| 2022-04-01 | 30.36 | $29.99 | 607000 |
| 2022-03-31 | 30.40 | $29.92 | 477700 |
| 2022-03-30 | 30.45 | $30.89 | 471200 |
| 2022-03-29 | 30.41 | $31.35 | 416000 |
| 2022-03-28 | 30.33 | $31.06 | 694900 |
| 2022-03-25 | 30.27 | $30.78 | 454000 |
| 2022-03-24 | 30.24 | $30.57 | 681700 |
| 2022-03-23 | 30.22 | $30.49 | 547200 |
| 2022-03-22 | 30.20 | $29.95 | 683200 |
| 2022-03-21 | 30.22 | $30.14 | 681600 |
| 2022-03-18 | 30.22 | $29.88 | 3.3M |
| 2022-03-17 | 30.24 | $29.87 | 695600 |
| 2022-03-16 | 30.25 | $29.12 | 810900 |
| 2022-03-15 | 30.34 | $29.11 | 995100 |
| 2022-03-14 | 30.42 | $29.50 | 1.2M |
| 2022-03-11 | 30.46 | $30.28 | 941300 |
| 2022-03-10 | 30.41 | $31.37 | 793500 |
| 2022-03-09 | 30.24 | $30.90 | 1.1M |
| 2022-03-08 | 30.10 | $31.01 | 2.2M |
| 2022-03-07 | 29.94 | $31.24 | 816500 |
| 2022-03-04 | 29.74 | $30.90 | 742800 |
| 2022-03-03 | 29.56 | $30.92 | 618200 |
| 2022-03-02 | 29.36 | $31.29 | 517500 |
| 2022-03-01 | 29.12 | $31.30 | 615600 |
| 2022-02-28 | 28.86 | $30.77 | 1.8M |
| 2022-02-25 | 28.63 | $29.70 | 601300 |
| 2022-02-24 | 28.50 | $29.11 | 871700 |
| 2022-02-23 | 28.43 | $28.73 | 833200 |
| 2022-02-22 | 28.40 | $28.82 | 996000 |
| 2022-02-18 | 28.35 | $28.44 | 738000 |
| 2022-02-17 | 28.34 | $29.27 | 651400 |
| 2022-02-16 | 28.24 | $29.01 | 689000 |
| 2022-02-15 | 28.18 | $28.84 | 831600 |
| 2022-02-14 | 28.13 | $28.01 | 519600 |
| 2022-02-11 | 28.17 | $28.20 | 724200 |
| 2022-02-10 | 28.19 | $26.99 | 802800 |
| 2022-02-09 | 28.34 | $27.95 | 669200 |
| 2022-02-08 | 28.42 | $28.52 | 444900 |
| 2022-02-07 | 28.43 | $28.49 | 1.2M |
| 2022-02-04 | 28.45 | $27.58 | 716900 |
| 2022-02-03 | 28.57 | $28.00 | 1.1M |
| 2022-02-02 | 28.64 | $28.77 | 1.1M |
| 2022-02-01 | 28.63 | $28.18 | 954200 |
| 2022-01-31 | 28.68 | $27.48 | 1.6M |
| 2022-01-28 | 28.80 | $28.18 | 555600 |
| 2022-01-27 | 28.85 | $28.53 | 549900 |
| 2022-01-26 | 28.85 | $28.91 | 551700 |
| 2022-01-25 | 28.81 | $29.25 | 629100 |
| 2022-01-24 | 28.73 | $27.96 | 1.0M |
| 2022-01-21 | 28.75 | $27.93 | 777000 |
| 2022-01-20 | 28.76 | $29.10 | 520100 |
| 2022-01-19 | 28.65 | $29.15 | 493900 |
| 2022-01-18 | 28.50 | $29.52 | 720200 |
| 2022-01-14 | 28.30 | $29.44 | 344100 |
| 2022-01-13 | 28.08 | $28.91 | 902100 |
| 2022-01-12 | 27.90 | $30.29 | 623900 |
| 2022-01-11 | 27.56 | $29.71 | 516400 |
| 2022-01-10 | 27.26 | $28.86 | 404400 |
| 2022-01-07 | 27.04 | $28.56 | 299300 |
| 2022-01-06 | 26.83 | $28.19 | 299800 |
| 2022-01-05 | 26.65 | $27.90 | 458400 |
| 2022-01-04 | 26.49 | $28.33 | 344900 |
| 2022-01-03 | 26.28 | $28.01 | 1.0M |
| 2021-12-31 | 26.10 | $27.59 | 305600 |
| 2021-12-30 | 25.94 | $27.23 | 410000 |
| 2021-12-29 | 25.81 | $27.01 | 289300 |
| 2021-12-28 | 25.69 | $26.90 | 325200 |
| 2021-12-27 | 25.58 | $26.30 | 277400 |
| 2021-12-23 | 25.53 | $25.19 | 415300 |
| 2021-12-22 | 25.59 | $25.14 | 412100 |
| 2021-12-21 | 25.68 | $25.10 | 502600 |
| 2021-12-20 | 25.78 | $24.37 | 622600 |
| 2021-12-17 | 25.96 | $24.96 | 750300 |
| 2021-12-16 | 26.11 | $25.13 | 516100 |
| 2021-12-15 | 26.25 | $25.21 | 514600 |
| 2021-12-14 | 26.40 | $25.44 | 356800 |
| 2021-12-13 | 26.54 | $25.76 | 334600 |
| 2021-12-10 | 26.67 | $26.79 | 401800 |
| 2021-12-09 | 26.71 | $26.89 | 460900 |
| 2021-12-08 | 26.75 | $27.13 | 341400 |
| 2021-12-07 | 26.78 | $26.71 | 627000 |
| 2021-12-06 | 26.86 | $25.80 | 472000 |
| 2021-12-03 | 27.04 | $26.02 | 432400 |
| 2021-12-02 | 27.21 | $25.74 | 439600 |
| 2021-12-01 | 27.43 | $25.24 | 383400 |
| 2021-11-30 | 27.72 | $25.56 | 1.1M |
| 2021-11-29 | 28.00 | $26.20 | 573300 |
| 2021-11-26 | 28.24 | $27.07 | 327000 |
| 2021-11-24 | 28.41 | $27.83 | 323600 |
| 2021-11-23 | 28.51 | $27.65 | 308500 |
| 2021-11-22 | 28.63 | $27.32 | 246200 |
| 2021-11-19 | 28.80 | $27.69 | 462600 |
| 2021-11-18 | 28.95 | $27.81 | 345000 |
| 2021-11-17 | 29.09 | $28.22 | 529200 |
| 2021-11-16 | 29.21 | $28.90 | 487200 |
| 2021-11-15 | 29.26 | $29.20 | 563300 |
| 2021-11-12 | 29.29 | $28.76 | 344000 |
| 2021-11-11 | 29.37 | $28.57 | 368200 |
| 2021-11-10 | 29.47 | $28.33 | 461500 |
| 2021-11-09 | 29.60 | $29.48 | 287000 |
| 2021-11-08 | 29.62 | $29.34 | 337400 |
| 2021-11-05 | 29.65 | $28.79 | 213700 |
| 2021-11-04 | 29.73 | $28.87 | 649400 |
| 2021-11-03 | 29.80 | $30.16 | 666800 |
| 2021-11-02 | 29.73 | $30.38 | 646800 |
| 2021-11-01 | 29.64 | $30.29 | 765500 |
| 2021-10-29 | 29.55 | $29.15 | 561400 |
| 2021-10-28 | 29.57 | $29.72 | 788000 |
| 2021-10-27 | 29.52 | $29.23 | 835800 |
| 2021-10-26 | 29.52 | $28.89 | 2.2M |
| 2021-10-25 | 29.55 | $30.32 | 378800 |
| 2021-10-22 | 29.43 | $29.95 | 474200 |
| 2021-10-21 | 29.34 | $29.81 | 664700 |
| 2021-10-20 | 29.24 | $30.18 | 272700 |
| 2021-10-19 | 29.10 | $30.05 | 192300 |
| 2021-10-18 | 28.95 | $29.77 | 569600 |
| 2021-10-15 | 28.82 | $29.90 | 462500 |
| 2021-10-14 | 28.66 | $30.16 | 476000 |
| 2021-10-13 | 28.47 | $29.66 | 416400 |
| 2021-10-12 | 28.33 | $29.17 | 336700 |
| 2021-10-11 | 28.22 | $28.42 | 376200 |
| 2021-10-08 | 28.19 | $28.40 | 447700 |
| 2021-10-07 | 28.15 | $28.31 | 531200 |
| 2021-10-06 | 28.12 | $28.14 | 401400 |
| 2021-10-05 | 28.10 | $29.00 | 426900 |
| 2021-10-04 | 27.99 | $28.80 | 293900 |
| 2021-10-01 | 27.89 | $28.42 | 211500 |
| 2021-09-30 | 27.82 | $28.38 | 586900 |
| 2021-09-29 | 27.76 | $28.60 | 338000 |
| 2021-09-28 | 27.66 | $28.29 | 397800 |
| 2021-09-27 | 27.58 | $28.39 | 530100 |
| 2021-09-24 | 27.48 | $27.16 | 250500 |
| 2021-09-23 | 27.50 | $27.46 | 383000 |
| 2021-09-22 | 27.49 | $27.06 | 369600 |
| 2021-09-21 | 27.51 | $26.57 | 222000 |
| 2021-09-20 | 27.57 | $26.85 | 769400 |
| 2021-09-17 | 27.61 | $27.92 | 948800 |
| 2021-09-16 | 27.54 | $28.66 | 316600 |
| 2021-09-15 | 27.38 | $28.34 | 364300 |
| 2021-09-14 | 27.25 | $28.13 | 253500 |
| 2021-09-13 | 27.13 | $28.47 | 412400 |
| 2021-09-10 | 26.97 | $27.35 | 158500 |
| 2021-09-09 | 26.92 | $27.22 | 163400 |
| 2021-09-08 | 26.88 | $27.24 | 214100 |
| 2021-09-07 | 26.84 | $27.22 | 222800 |
| 2021-09-03 | 26.80 | $27.81 | 176000 |
| 2021-09-02 | 26.69 | $27.74 | 234200 |
| 2021-09-01 | 26.59 | $26.83 | 208700 |
| 2021-08-31 | 26.58 | $26.35 | 400700 |
| 2021-08-30 | 26.62 | $26.47 | 274900 |
| 2021-08-27 | 26.66 | $27.27 | 313200 |
| 2021-08-26 | 26.64 | $26.07 | 309200 |
| 2021-08-25 | 26.74 | $26.41 | 475300 |
| 2021-08-24 | 26.83 | $26.40 | 672300 |
| 2021-08-23 | 26.93 | $26.71 | 465900 |
| 2021-08-20 | 27.01 | $26.02 | 304600 |
| 2021-08-19 | 27.16 | $26.05 | 528000 |
| 2021-08-18 | 27.33 | $26.41 | 422000 |
| 2021-08-17 | 27.46 | $26.83 | 275600 |
| 2021-08-16 | 27.56 | $26.80 | 462800 |
| 2021-08-13 | 27.66 | $27.06 | 437400 |
| 2021-08-12 | 27.73 | $27.63 | 204700 |
| 2021-08-11 | 27.75 | $27.22 | 383900 |
| 2021-08-10 | 27.82 | $26.81 | 371100 |
| 2021-08-09 | 27.93 | $26.52 | 535300 |
| 2021-08-06 | 28.08 | $26.45 | 371100 |
| 2021-08-05 | 28.26 | $26.72 | 696300 |
| 2021-08-04 | 28.42 | $27.66 | 978700 |
| 2021-08-03 | 28.50 | $28.61 | 569700 |
| 2021-08-02 | 28.50 | $28.41 | 933900 |
| 2021-07-30 | 28.53 | $29.12 | 297300 |
| 2021-07-29 | 28.49 | $29.78 | 448900 |
| 2021-07-28 | 28.39 | $29.59 | 653900 |
| 2021-07-27 | 28.31 | $28.16 | 775300 |
| 2021-07-26 | 28.36 | $29.07 | 501100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.80
2023-11-03
Close Price
$28.26
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.13
Average
27.60
Maximum
31.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 27.80 | $28.26 | — |
| 2023-11-02 | 27.74 | $28.26 | 4.4M |
| 2023-11-01 | 27.67 | $27.08 | 2.1M |
| 2023-10-31 | 27.85 | $27.28 | 577026 |
| 2023-10-30 | 28.01 | $27.31 | 530287 |
| 2023-10-27 | 28.19 | $27.30 | 539748 |
| 2023-10-26 | 28.41 | $27.69 | 474829 |
| 2023-10-25 | 28.58 | $27.75 | 383128 |
| 2023-10-24 | 28.76 | $27.82 | 378624 |
| 2023-10-23 | 28.96 | $27.97 | 250723 |
| 2023-10-20 | 29.16 | $28.44 | 483589 |
| 2023-10-19 | 29.29 | $29.38 | 481591 |
| 2023-10-18 | 29.24 | $29.15 | 456057 |
| 2023-10-17 | 29.23 | $29.19 | 635289 |
| 2023-10-16 | 29.21 | $29.26 | 560862 |
| 2023-10-13 | 29.17 | $29.20 | 491300 |
| 2023-10-12 | 29.14 | $28.95 | 829500 |
| 2023-10-11 | 29.15 | $29.27 | 564500 |
| 2023-10-10 | 29.10 | $29.37 | 481000 |
| 2023-10-09 | 29.01 | $29.51 | 177500 |
| 2023-10-06 | 28.88 | $29.00 | 277200 |
| 2023-10-05 | 28.83 | $28.47 | 167100 |
| 2023-10-04 | 28.89 | $28.00 | 206500 |
| 2023-10-03 | 29.06 | $28.49 | 288100 |
| 2023-10-02 | 29.14 | $28.73 | 299900 |
| 2023-09-29 | 29.19 | $29.25 | 500200 |
| 2023-09-28 | 29.13 | $29.21 | 274300 |
| 2023-09-27 | 29.08 | $28.95 | 314000 |
| 2023-09-26 | 29.06 | $28.78 | 483000 |
| 2023-09-25 | 29.08 | $29.19 | 1.4M |
| 2023-09-22 | 29.00 | $28.57 | 4.4M |
| 2023-09-21 | 29.05 | $28.92 | 576800 |
| 2023-09-20 | 29.03 | $29.02 | 767000 |
| 2023-09-19 | 28.98 | $29.21 | 493600 |
| 2023-09-18 | 28.88 | $29.05 | 357800 |
| 2023-09-15 | 28.79 | $28.54 | 1.1M |
| 2023-09-14 | 28.80 | $28.59 | 351300 |
| 2023-09-13 | 28.79 | $28.45 | 239200 |
| 2023-09-12 | 28.81 | $28.76 | 323200 |
| 2023-09-11 | 28.77 | $28.75 | 273800 |
| 2023-09-08 | 28.72 | $29.07 | 346900 |
| 2023-09-07 | 28.58 | $28.88 | 313400 |
| 2023-09-06 | 28.47 | $28.55 | 322500 |
| 2023-09-05 | 28.40 | $29.20 | 420100 |
| 2023-09-01 | 28.19 | $28.90 | 216800 |
| 2023-08-31 | 27.99 | $28.60 | 803500 |
| 2023-08-30 | 27.84 | $28.39 | 240800 |
| 2023-08-29 | 27.69 | $28.19 | 426000 |
| 2023-08-28 | 27.57 | $28.09 | 409300 |
| 2023-08-25 | 27.45 | $28.09 | 325500 |
| 2023-08-24 | 27.30 | $27.87 | 492300 |
| 2023-08-23 | 27.18 | $27.86 | 494500 |
| 2023-08-22 | 27.05 | $27.55 | 428000 |
| 2023-08-21 | 26.95 | $27.45 | 404600 |
| 2023-08-18 | 26.87 | $27.27 | 1.2M |
| 2023-08-17 | 26.81 | $27.35 | 1.3M |
| 2023-08-16 | 26.72 | $27.39 | 4.1M |
| 2023-08-15 | 26.61 | $26.19 | 256000 |
| 2023-08-14 | 26.74 | $26.46 | 497900 |
| 2023-08-11 | 26.84 | $26.43 | 409600 |
| 2023-08-10 | 26.96 | $25.53 | 540400 |
| 2023-08-09 | 27.29 | $25.93 | 407600 |
| 2023-08-08 | 27.59 | $26.05 | 1.1M |
| 2023-08-07 | 27.92 | $26.67 | 500300 |
| 2023-08-04 | 28.16 | $26.70 | 506200 |
| 2023-08-03 | 28.44 | $27.40 | 994200 |
| 2023-08-02 | 28.61 | $27.18 | 962300 |
| 2023-08-01 | 28.85 | $27.50 | 1.2M |
| 2023-07-31 | 29.06 | $29.13 | 511200 |
| 2023-07-28 | 28.95 | $28.74 | 409200 |
| 2023-07-27 | 28.91 | $28.59 | 364000 |
| 2023-07-26 | 28.88 | $28.94 | 251900 |
| 2023-07-25 | 28.77 | $28.81 | 375900 |
| 2023-07-24 | 28.67 | $29.42 | 271600 |
| 2023-07-21 | 28.42 | $28.67 | 156900 |
| 2023-07-20 | 28.28 | $28.72 | 247900 |
| 2023-07-19 | 28.10 | $28.52 | 326200 |
| 2023-07-18 | 27.93 | $28.23 | 283700 |
| 2023-07-17 | 27.79 | $27.98 | 135400 |
| 2023-07-14 | 27.68 | $27.91 | 258900 |
| 2023-07-13 | 27.57 | $27.91 | 179900 |
| 2023-07-12 | 27.43 | $27.78 | 280900 |
| 2023-07-11 | 27.29 | $28.03 | 191500 |
| 2023-07-10 | 27.08 | $27.72 | 329400 |
| 2023-07-07 | 26.89 | $27.29 | 263400 |
| 2023-07-06 | 26.77 | $26.57 | 202800 |
| 2023-07-05 | 26.77 | $26.75 | 110100 |
| 2023-07-03 | 26.73 | $26.80 | 70500 |
| 2023-06-30 | 26.68 | $26.48 | 230700 |
| 2023-06-29 | 26.68 | $26.42 | 261900 |
| 2023-06-28 | 26.69 | $26.46 | 286100 |
| 2023-06-27 | 26.70 | $26.00 | 166600 |
| 2023-06-26 | 26.79 | $26.00 | 204700 |
| 2023-06-23 | 26.91 | $25.68 | 255400 |
| 2023-06-22 | 27.10 | $26.01 | 425800 |
| 2023-06-21 | 27.25 | $26.82 | 400800 |
| 2023-06-20 | 27.25 | $27.42 | 375200 |
| 2023-06-16 | 27.12 | $28.12 | 2.2M |
| 2023-06-15 | 26.82 | $27.62 | 525800 |
| 2023-06-14 | 26.56 | $27.32 | 636200 |
| 2023-06-13 | 26.33 | $26.40 | 482600 |
| 2023-06-12 | 26.25 | $26.76 | 858700 |
| 2023-06-09 | 26.08 | $26.56 | 422800 |
| 2023-06-08 | 25.92 | $26.62 | 256300 |
| 2023-06-07 | 25.72 | $26.41 | 854500 |
| 2023-06-06 | 25.53 | $25.64 | 247000 |
| 2023-06-05 | 25.47 | $25.71 | 244100 |
| 2023-06-02 | 25.38 | $25.58 | 427700 |
| 2023-06-01 | 25.31 | $25.29 | 323000 |
| 2023-05-31 | 25.28 | $25.66 | 489200 |
| 2023-05-30 | 25.17 | $25.43 | 380000 |
| 2023-05-26 | 25.08 | $25.01 | 430100 |
| 2023-05-25 | 25.07 | $24.75 | 407600 |
| 2023-05-24 | 25.12 | $25.39 | 377300 |
| 2023-05-23 | 25.03 | $25.63 | 350600 |
| 2023-05-22 | 24.88 | $25.67 | 372400 |
| 2023-05-19 | 24.69 | $25.97 | 439000 |
| 2023-05-18 | 24.41 | $26.38 | 909300 |
| 2023-05-17 | 24.00 | $25.05 | 784200 |
| 2023-05-16 | 23.80 | $24.63 | 699300 |
| 2023-05-15 | 23.67 | $25.00 | 2.0M |
| 2023-05-12 | 23.43 | $23.03 | 547100 |
| 2023-05-11 | 23.58 | $22.81 | 819100 |
| 2023-05-10 | 23.79 | $22.92 | 514500 |
| 2023-05-09 | 24.03 | $23.33 | 432500 |
| 2023-05-08 | 24.21 | $23.76 | 283200 |
| 2023-05-05 | 24.34 | $23.95 | 429700 |
| 2023-05-04 | 24.44 | $23.64 | 666600 |
| 2023-05-03 | 24.63 | $24.25 | 803100 |
| 2023-05-02 | 24.73 | $24.35 | 767700 |
| 2023-05-01 | 24.82 | $24.46 | 526800 |
| 2023-04-28 | 24.89 | $24.69 | 320500 |
| 2023-04-27 | 24.94 | $24.74 | 229100 |
| 2023-04-26 | 24.98 | $24.55 | 332100 |
| 2023-04-25 | 25.06 | $24.83 | 356300 |
| 2023-04-24 | 25.10 | $25.25 | 240500 |
| 2023-04-21 | 25.06 | $24.99 | 386000 |
| 2023-04-20 | 25.06 | $24.67 | 447200 |
| 2023-04-19 | 25.14 | $25.00 | 391300 |
| 2023-04-18 | 25.15 | $25.26 | 186300 |
| 2023-04-17 | 25.11 | $25.17 | 220100 |
| 2023-04-14 | 25.08 | $25.23 | 135800 |
| 2023-04-13 | 25.03 | $25.28 | 197400 |
| 2023-04-12 | 24.97 | $25.33 | 195300 |
| 2023-04-11 | 24.88 | $25.35 | 403500 |
| 2023-04-10 | 24.78 | $25.14 | 269800 |
| 2023-04-06 | 24.70 | $24.99 | 381400 |
| 2023-04-05 | 24.64 | $25.81 | 232200 |
| 2023-04-04 | 24.40 | $25.76 | 664400 |
| 2023-04-03 | 24.14 | $25.91 | 356900 |
| 2023-03-31 | 23.80 | $24.93 | 921000 |
| 2023-03-30 | 23.61 | $24.72 | 962600 |
| 2023-03-29 | 23.44 | $24.50 | 237800 |
| 2023-03-28 | 23.30 | $24.20 | 199300 |
| 2023-03-27 | 23.20 | $23.99 | 587100 |
| 2023-03-24 | 23.13 | $23.17 | 478100 |
| 2023-03-23 | 23.24 | $22.71 | 477900 |
| 2023-03-22 | 23.46 | $23.30 | 249400 |
| 2023-03-21 | 23.59 | $23.60 | 297700 |
| 2023-03-20 | 23.69 | $23.10 | 433500 |
| 2023-03-17 | 23.92 | $23.18 | 1.1M |
| 2023-03-16 | 24.17 | $23.23 | 687200 |
| 2023-03-15 | 24.46 | $23.24 | 1.2M |
| 2023-03-14 | 24.79 | $24.38 | 660400 |
| 2023-03-13 | 24.94 | $24.76 | 632200 |
| 2023-03-10 | 25.04 | $24.86 | 630300 |
| 2023-03-09 | 25.13 | $25.36 | 458100 |
| 2023-03-08 | 25.13 | $25.47 | 411400 |
| 2023-03-07 | 25.12 | $25.42 | 504600 |
| 2023-03-06 | 25.12 | $25.56 | 512800 |
| 2023-03-03 | 25.09 | $25.41 | 691900 |
| 2023-03-02 | 25.09 | $25.15 | 706400 |
| 2023-03-01 | 25.15 | $24.84 | 554900 |
| 2023-02-28 | 25.29 | $24.73 | 692300 |
| 2023-02-27 | 25.48 | $25.03 | 414600 |
| 2023-02-24 | 25.64 | $24.87 | 492900 |
| 2023-02-23 | 25.86 | $25.36 | 675400 |
| 2023-02-22 | 26.02 | $25.11 | 910200 |
| 2023-02-21 | 26.26 | $25.64 | 765600 |
| 2023-02-17 | 26.42 | $26.08 | 520400 |
| 2023-02-16 | 26.52 | $26.71 | 448600 |
| 2023-02-15 | 26.50 | $27.02 | 401100 |
| 2023-02-14 | 26.42 | $26.75 | 494300 |
| 2023-02-13 | 26.38 | $26.66 | 291800 |
| 2023-02-10 | 26.36 | $26.61 | 387500 |
| 2023-02-09 | 26.34 | $26.11 | 658200 |
| 2023-02-08 | 26.43 | $26.57 | 490900 |
| 2023-02-07 | 26.44 | $25.77 | 391500 |
| 2023-02-06 | 26.63 | $25.52 | 675900 |
| 2023-02-03 | 26.89 | $26.90 | 895500 |
| 2023-02-02 | 26.91 | $27.04 | 504000 |
| 2023-02-01 | 26.90 | $26.90 | 600400 |
| 2023-01-31 | 26.93 | $26.90 | 473300 |
| 2023-01-30 | 26.95 | $26.69 | 1.2M |
| 2023-01-27 | 27.03 | $27.24 | 841400 |
| 2023-01-26 | 27.01 | $27.48 | 357100 |
| 2023-01-25 | 26.93 | $27.32 | 361800 |
| 2023-01-24 | 26.87 | $27.61 | 998100 |
| 2023-01-23 | 26.75 | $27.50 | 1.1M |
| 2023-01-20 | 26.63 | $26.40 | 492700 |
| 2023-01-19 | 26.72 | $26.39 | 357400 |
| 2023-01-18 | 26.83 | $26.44 | 470700 |
| 2023-01-17 | 26.96 | $26.72 | 716300 |
| 2023-01-13 | 27.04 | $26.65 | 774700 |
| 2023-01-12 | 27.16 | $27.50 | 1.7M |
| 2023-01-11 | 27.12 | $28.13 | 627200 |
| 2023-01-10 | 26.94 | $27.99 | 707600 |
| 2023-01-09 | 26.76 | $28.34 | 704200 |
| 2023-01-06 | 26.49 | $28.10 | 778700 |
| 2023-01-05 | 26.22 | $27.00 | 790800 |
| 2023-01-04 | 26.15 | $26.56 | 739300 |
| 2023-01-03 | 26.17 | $26.23 | 467200 |
| 2022-12-30 | 26.26 | $26.19 | 322600 |
| 2022-12-29 | 26.38 | $26.24 | 362700 |
| 2022-12-28 | 26.51 | $26.02 | 357700 |
| 2022-12-27 | 26.71 | $26.25 | 365800 |
| 2022-12-23 | 26.91 | $26.28 | 408100 |
| 2022-12-22 | 27.14 | $26.17 | 517700 |
| 2022-12-21 | 27.42 | $26.94 | 465100 |
| 2022-12-20 | 27.60 | $26.86 | 371700 |
| 2022-12-19 | 27.83 | $27.13 | 758600 |
| 2022-12-16 | 28.03 | $27.53 | 3.0M |
| 2022-12-15 | 28.19 | $28.02 | 512900 |
| 2022-12-14 | 28.28 | $28.17 | 305100 |
| 2022-12-13 | 28.35 | $28.51 | 502800 |
| 2022-12-12 | 28.36 | $27.92 | 438200 |
| 2022-12-09 | 28.50 | $27.64 | 623700 |
| 2022-12-08 | 28.72 | $27.70 | 370600 |
| 2022-12-07 | 28.97 | $28.24 | 403600 |
| 2022-12-06 | 29.14 | $28.76 | 578500 |
| 2022-12-05 | 29.23 | $29.07 | 314800 |
| 2022-12-02 | 29.28 | $29.68 | 369500 |
| 2022-12-01 | 29.20 | $29.34 | 629700 |
| 2022-11-30 | 29.18 | $29.62 | 699300 |
| 2022-11-29 | 29.10 | $28.98 | 283000 |
| 2022-11-28 | 29.14 | $28.40 | 274600 |
| 2022-11-25 | 29.32 | $29.13 | 170500 |
| 2022-11-23 | 29.36 | $28.90 | 212400 |
| 2022-11-22 | 29.47 | $29.48 | 234600 |
| 2022-11-21 | 29.47 | $29.26 | 300900 |
| 2022-11-18 | 29.51 | $29.31 | 228000 |
| 2022-11-17 | 29.55 | $29.25 | 213800 |
| 2022-11-16 | 29.61 | $29.62 | 236700 |
| 2022-11-15 | 29.60 | $29.28 | 548100 |
| 2022-11-14 | 29.67 | $28.84 | 405900 |
| 2022-11-11 | 29.83 | $28.96 | 498800 |
| 2022-11-10 | 29.99 | $29.50 | 300400 |
| 2022-11-09 | 30.07 | $28.58 | 722700 |
| 2022-11-08 | 30.35 | $29.96 | 524300 |
| 2022-11-07 | 30.38 | $29.57 | 337400 |
| 2022-11-04 | 30.49 | $29.36 | 782700 |
| 2022-11-03 | 30.66 | $30.33 | 662800 |
| 2022-11-02 | 30.66 | $30.16 | 1.1M |
| 2022-11-01 | 30.68 | $30.91 | 2.0M |
| 2022-10-31 | 30.55 | $30.70 | 531000 |
| 2022-10-28 | 30.43 | $30.64 | 543900 |
| 2022-10-27 | 30.31 | $30.20 | 348100 |
| 2022-10-26 | 30.25 | $30.33 | 404800 |
| 2022-10-25 | 30.16 | $30.53 | 390400 |
| 2022-10-24 | 30.00 | $29.96 | 483500 |
| 2022-10-21 | 29.93 | $30.30 | 406900 |
| 2022-10-20 | 29.78 | $30.15 | 331800 |
| 2022-10-19 | 29.63 | $30.26 | 528200 |
| 2022-10-18 | 29.42 | $29.74 | 1.5M |
| 2022-10-17 | 29.30 | $29.67 | 262400 |
| 2022-10-14 | 29.16 | $29.10 | 252200 |
| 2022-10-13 | 29.12 | $29.93 | 410200 |
| 2022-10-12 | 28.90 | $28.90 | 256300 |
| 2022-10-11 | 28.85 | $29.02 | 466300 |
| 2022-10-10 | 28.77 | $28.31 | 208700 |
| 2022-10-07 | 28.82 | $28.90 | 215700 |
| 2022-10-06 | 28.76 | $29.13 | 181000 |
| 2022-10-05 | 28.64 | $29.55 | 440400 |
| 2022-10-04 | 28.40 | $29.27 | 412100 |
| 2022-10-03 | 28.19 | $28.16 | 181900 |
| 2022-09-30 | 28.17 | $27.77 | 471000 |
| 2022-09-29 | 28.23 | $27.50 | 334500 |
| 2022-09-28 | 28.35 | $28.54 | 561900 |
| 2022-09-27 | 28.28 | $26.86 | 673500 |
| 2022-09-26 | 28.54 | $26.21 | 890600 |
| 2022-09-23 | 28.98 | $26.73 | 1.2M |
| 2022-09-22 | 29.38 | $28.52 | 738500 |
| 2022-09-21 | 29.46 | $28.99 | 919800 |
| 2022-09-20 | 29.45 | $29.45 | 280100 |
| 2022-09-19 | 29.34 | $29.70 | 579000 |
| 2022-09-16 | 29.15 | $29.74 | 1.8M |
| 2022-09-15 | 28.91 | $30.06 | 605700 |
| 2022-09-14 | 28.57 | $30.70 | 1.3M |
| 2022-09-13 | 28.03 | $29.04 | 4.1M |
| 2022-09-12 | 27.74 | $28.62 | 361600 |
| 2022-09-09 | 27.50 | $28.13 | 648900 |
| 2022-09-08 | 27.32 | $27.63 | 396300 |
| 2022-09-07 | 27.22 | $27.24 | 211800 |
| 2022-09-06 | 27.18 | $26.89 | 225700 |
| 2022-09-02 | 27.20 | $27.11 | 437100 |
| 2022-09-01 | 27.18 | $26.08 | 490500 |
| 2022-08-31 | 27.37 | $26.66 | 611400 |
| 2022-08-30 | 27.46 | $26.90 | 439900 |
| 2022-08-29 | 27.52 | $28.10 | 394500 |
| 2022-08-26 | 27.33 | $27.76 | 242000 |
| 2022-08-25 | 27.18 | $28.07 | 313600 |
| 2022-08-24 | 26.94 | $27.76 | 364300 |
| 2022-08-23 | 26.72 | $27.49 | 391200 |
| 2022-08-22 | 26.52 | $26.97 | 362400 |
| 2022-08-19 | 26.39 | $26.90 | 414100 |
| 2022-08-18 | 26.27 | $27.05 | 619600 |
| 2022-08-17 | 26.08 | $26.03 | 347000 |
| 2022-08-16 | 26.08 | $26.33 | 276100 |
| 2022-08-15 | 26.02 | $26.19 | 336600 |
| 2022-08-12 | 25.98 | $26.18 | 471200 |
| 2022-08-11 | 25.93 | $26.11 | 642200 |
| 2022-08-10 | 25.89 | $25.75 | 357000 |
| 2022-08-09 | 25.92 | $25.43 | 392200 |
| 2022-08-08 | 26.02 | $25.50 | 373200 |
| 2022-08-05 | 26.12 | $25.26 | 400500 |
| 2022-08-04 | 26.29 | $25.03 | 700200 |
| 2022-08-03 | 26.53 | $27.07 | 740300 |
| 2022-08-02 | 26.38 | $27.12 | 1.0M |
| 2022-08-01 | 26.20 | $26.88 | 444800 |
| 2022-07-29 | 26.03 | $27.01 | 1.3M |
| 2022-07-28 | 25.81 | $27.50 | 974100 |
| 2022-07-27 | 25.45 | $26.92 | 979000 |
| 2022-07-26 | 25.15 | $26.06 | 670300 |
| 2022-07-25 | 24.99 | $25.74 | 451100 |
| 2022-07-22 | 24.87 | $25.35 | 330100 |
| 2022-07-21 | 24.82 | $25.96 | 315200 |
| 2022-07-20 | 24.63 | $26.48 | 333600 |
| 2022-07-19 | 24.31 | $26.13 | 250500 |
| 2022-07-18 | 24.01 | $25.68 | 843700 |
| 2022-07-15 | 23.77 | $25.06 | 553200 |
| 2022-07-14 | 23.62 | $24.28 | 615500 |
| 2022-07-13 | 23.62 | $24.58 | 638200 |
| 2022-07-12 | 23.57 | $23.97 | 578400 |
| 2022-07-11 | 23.64 | $24.12 | 495100 |
| 2022-07-08 | 23.71 | $24.21 | 363100 |
| 2022-07-07 | 23.77 | $24.10 | 443100 |
| 2022-07-06 | 23.87 | $23.30 | 425300 |
| 2022-07-05 | 24.17 | $23.87 | 645600 |
| 2022-07-01 | 24.40 | $24.52 | 347500 |
| 2022-06-30 | 24.55 | $24.08 | 529900 |
| 2022-06-29 | 24.81 | $24.29 | 587100 |
| 2022-06-28 | 25.09 | $25.20 | 798900 |
| 2022-06-27 | 25.22 | $25.38 | 592400 |
| 2022-06-24 | 25.35 | $24.99 | 462200 |
| 2022-06-23 | 25.58 | $24.11 | 754800 |
| 2022-06-22 | 26.05 | $24.50 | 851700 |
| 2022-06-21 | 26.51 | $26.05 | 1.2M |
| 2022-06-17 | 26.74 | $24.81 | 1.6M |
| 2022-06-16 | 27.26 | $24.99 | 891900 |
| 2022-06-15 | 27.83 | $26.10 | 851200 |
| 2022-06-14 | 28.27 | $26.34 | 890500 |
| 2022-06-13 | 28.73 | $26.74 | 985800 |
| 2022-06-10 | 29.18 | $28.40 | 474600 |
| 2022-06-09 | 29.35 | $29.52 | 431100 |
| 2022-06-08 | 29.32 | $29.54 | 288000 |
| 2022-06-07 | 29.28 | $30.18 | 315500 |
| 2022-06-06 | 29.09 | $29.68 | 367100 |
| 2022-06-03 | 28.98 | $29.33 | 233000 |
| 2022-06-02 | 28.93 | $29.32 | 359000 |
| 2022-06-01 | 28.87 | $29.00 | 514600 |
| 2022-05-31 | 28.87 | $29.14 | 731600 |
| 2022-05-27 | 28.85 | $29.30 | 306600 |
| 2022-05-26 | 28.79 | $28.87 | 957100 |
| 2022-05-25 | 28.81 | $29.41 | 444400 |
| 2022-05-24 | 28.72 | $28.91 | 259000 |
| 2022-05-23 | 28.73 | $29.22 | 546000 |
| 2022-05-20 | 28.68 | $29.38 | 175600 |
| 2022-05-19 | 28.58 | $29.06 | 325900 |
| 2022-05-18 | 28.54 | $28.79 | 301600 |
| 2022-05-17 | 28.56 | $29.98 | 447400 |
| 2022-05-16 | 28.33 | $28.76 | 527900 |
| 2022-05-13 | 28.32 | $28.67 | 894700 |
| 2022-05-12 | 28.34 | $26.67 | 680300 |
| 2022-05-11 | 28.79 | $27.11 | 576600 |
| 2022-05-10 | 29.22 | $27.79 | 598300 |
| 2022-05-09 | 29.58 | $27.64 | 551600 |
| 2022-05-06 | 30.02 | $30.00 | 358000 |
| 2022-05-05 | 30.05 | $29.90 | 490400 |
| 2022-05-04 | 30.10 | $30.97 | 538100 |
| 2022-05-03 | 29.93 | $29.87 | 452900 |
| 2022-05-02 | 29.98 | $28.92 | 568700 |
| 2022-04-29 | 30.22 | $29.16 | 597900 |
| 2022-04-28 | 30.46 | $29.64 | 360200 |
| 2022-04-27 | 30.64 | $29.01 | 615500 |
| 2022-04-26 | 30.98 | $29.12 | 996600 |
| 2022-04-25 | 31.34 | $30.20 | 612000 |
| 2022-04-22 | 31.54 | $31.16 | 563200 |
| 2022-04-21 | 31.56 | $32.16 | 846000 |
| 2022-04-20 | 31.38 | $32.36 | 683600 |
| 2022-04-19 | 31.12 | $31.42 | 390900 |
| 2022-04-18 | 31.01 | $31.10 | 724400 |
| 2022-04-14 | 30.95 | $31.18 | 358200 |
| 2022-04-13 | 30.86 | $31.18 | 695600 |
| 2022-04-12 | 30.75 | $31.31 | 596900 |
| 2022-04-11 | 30.60 | $30.57 | 392700 |
| 2022-04-08 | 30.58 | $30.75 | 503400 |
| 2022-04-07 | 30.52 | $30.54 | 790600 |
| 2022-04-06 | 30.49 | $30.25 | 914400 |
| 2022-04-05 | 30.52 | $29.78 | 739700 |
| 2022-04-04 | 30.64 | $30.47 | 596800 |
| 2022-04-01 | 30.65 | $29.99 | 607000 |
| 2022-03-31 | 30.74 | $29.92 | 477700 |
| 2022-03-30 | 30.87 | $30.89 | 471200 |
| 2022-03-29 | 30.81 | $31.35 | 416000 |
| 2022-03-28 | 30.65 | $31.06 | 694900 |
| 2022-03-25 | 30.51 | $30.78 | 454000 |
| 2022-03-24 | 30.41 | $30.57 | 681700 |
| 2022-03-23 | 30.34 | $30.49 | 547200 |
| 2022-03-22 | 30.26 | $29.95 | 683200 |
| 2022-03-21 | 30.29 | $30.14 | 681600 |
| 2022-03-18 | 30.28 | $29.88 | 3.3M |
| 2022-03-17 | 30.33 | $29.87 | 695600 |
| 2022-03-16 | 30.38 | $29.12 | 810900 |
| 2022-03-15 | 30.59 | $29.11 | 995100 |
| 2022-03-14 | 30.83 | $29.50 | 1.2M |
| 2022-03-11 | 31.03 | $30.28 | 941300 |
| 2022-03-10 | 31.09 | $31.37 | 793500 |
| 2022-03-09 | 30.93 | $30.90 | 1.1M |
| 2022-03-08 | 30.83 | $31.01 | 2.2M |
| 2022-03-07 | 30.69 | $31.24 | 816500 |
| 2022-03-04 | 30.47 | $30.90 | 742800 |
| 2022-03-03 | 30.29 | $30.92 | 618200 |
| 2022-03-02 | 30.07 | $31.29 | 517500 |
| 2022-03-01 | 29.72 | $31.30 | 615600 |
| 2022-02-28 | 29.32 | $30.77 | 1.8M |
| 2022-02-25 | 28.97 | $29.70 | 601300 |
| 2022-02-24 | 28.78 | $29.11 | 871700 |
| 2022-02-23 | 28.68 | $28.73 | 833200 |
| 2022-02-22 | 28.64 | $28.82 | 996000 |
| 2022-02-18 | 28.58 | $28.44 | 738000 |
| 2022-02-17 | 28.59 | $29.27 | 651400 |
| 2022-02-16 | 28.43 | $29.01 | 689000 |
| 2022-02-15 | 28.29 | $28.84 | 831600 |
| 2022-02-14 | 28.16 | $28.01 | 519600 |
| 2022-02-11 | 28.19 | $28.20 | 724200 |
| 2022-02-10 | 28.18 | $26.99 | 802800 |
| 2022-02-09 | 28.43 | $27.95 | 669200 |
| 2022-02-08 | 28.51 | $28.52 | 444900 |
| 2022-02-07 | 28.49 | $28.49 | 1.2M |
| 2022-02-04 | 28.46 | $27.58 | 716900 |
| 2022-02-03 | 28.62 | $28.00 | 1.1M |
| 2022-02-02 | 28.72 | $28.77 | 1.1M |
| 2022-02-01 | 28.67 | $28.18 | 954200 |
| 2022-01-31 | 28.74 | $27.48 | 1.6M |
| 2022-01-28 | 28.96 | $28.18 | 555600 |
| 2022-01-27 | 29.06 | $28.53 | 549900 |
| 2022-01-26 | 29.11 | $28.91 | 551700 |
| 2022-01-25 | 29.08 | $29.25 | 629100 |
| 2022-01-24 | 28.96 | $27.96 | 1.0M |
| 2022-01-21 | 29.10 | $27.93 | 777000 |
| 2022-01-20 | 29.26 | $29.10 | 520100 |
| 2022-01-19 | 29.20 | $29.15 | 493900 |
| 2022-01-18 | 29.11 | $29.52 | 720200 |
| 2022-01-14 | 28.93 | $29.44 | 344100 |
| 2022-01-13 | 28.72 | $28.91 | 902100 |
| 2022-01-12 | 28.59 | $30.29 | 623900 |
| 2022-01-11 | 28.15 | $29.71 | 516400 |
| 2022-01-10 | 27.75 | $28.86 | 404400 |
| 2022-01-07 | 27.47 | $28.56 | 299300 |
| 2022-01-06 | 27.20 | $28.19 | 299800 |
| 2022-01-05 | 26.96 | $27.90 | 458400 |
| 2022-01-04 | 26.75 | $28.33 | 344900 |
| 2022-01-03 | 26.41 | $28.01 | 1.0M |
| 2021-12-31 | 26.09 | $27.59 | 305600 |
| 2021-12-30 | 25.80 | $27.23 | 410000 |
| 2021-12-29 | 25.55 | $27.01 | 289300 |
| 2021-12-28 | 25.30 | $26.90 | 325200 |
| 2021-12-27 | 25.04 | $26.30 | 277400 |
| 2021-12-23 | 24.87 | $25.19 | 415300 |
| 2021-12-22 | 24.91 | $25.14 | 412100 |
| 2021-12-21 | 24.98 | $25.10 | 502600 |
| 2021-12-20 | 25.07 | $24.37 | 622600 |
| 2021-12-17 | 25.33 | $24.96 | 750300 |
| 2021-12-16 | 25.52 | $25.13 | 516100 |
| 2021-12-15 | 25.71 | $25.21 | 514600 |
| 2021-12-14 | 25.91 | $25.44 | 356800 |
| 2021-12-13 | 26.11 | $25.76 | 334600 |
| 2021-12-10 | 26.27 | $26.79 | 401800 |
| 2021-12-09 | 26.25 | $26.89 | 460900 |
| 2021-12-08 | 26.20 | $27.13 | 341400 |
| 2021-12-07 | 26.11 | $26.71 | 627000 |
| 2021-12-06 | 26.09 | $25.80 | 472000 |
| 2021-12-03 | 26.27 | $26.02 | 432400 |
| 2021-12-02 | 26.44 | $25.74 | 439600 |
| 2021-12-01 | 26.69 | $25.24 | 383400 |
| 2021-11-30 | 27.10 | $25.56 | 1.1M |
| 2021-11-29 | 27.51 | $26.20 | 573300 |
| 2021-11-26 | 27.86 | $27.07 | 327000 |
| 2021-11-24 | 28.08 | $27.83 | 323600 |
| 2021-11-23 | 28.18 | $27.65 | 308500 |
| 2021-11-22 | 28.33 | $27.32 | 246200 |
| 2021-11-19 | 28.58 | $27.69 | 462600 |
| 2021-11-18 | 28.80 | $27.81 | 345000 |
| 2021-11-17 | 29.02 | $28.22 | 529200 |
| 2021-11-16 | 29.19 | $28.90 | 487200 |
| 2021-11-15 | 29.25 | $29.20 | 563300 |
| 2021-11-12 | 29.25 | $28.76 | 344000 |
| 2021-11-11 | 29.35 | $28.57 | 368200 |
| 2021-11-10 | 29.50 | $28.33 | 461500 |
| 2021-11-09 | 29.73 | $29.48 | 287000 |
| 2021-11-08 | 29.75 | $29.34 | 337400 |
| 2021-11-05 | 29.80 | $28.79 | 213700 |
| 2021-11-04 | 29.97 | $28.87 | 649400 |
| 2021-11-03 | 30.15 | $30.16 | 666800 |
| 2021-11-02 | 30.08 | $30.38 | 646800 |
| 2021-11-01 | 29.95 | $30.29 | 765500 |
| 2021-10-29 | 29.82 | $29.15 | 561400 |
| 2021-10-28 | 29.90 | $29.72 | 788000 |
| 2021-10-27 | 29.87 | $29.23 | 835800 |
| 2021-10-26 | 29.94 | $28.89 | 2.2M |
| 2021-10-25 | 30.09 | $30.32 | 378800 |
| 2021-10-22 | 29.95 | $29.95 | 474200 |
| 2021-10-21 | 29.87 | $29.81 | 664700 |
| 2021-10-20 | 29.80 | $30.18 | 272700 |
| 2021-10-19 | 29.63 | $30.05 | 192300 |
| 2021-10-18 | 29.46 | $29.77 | 569600 |
| 2021-10-15 | 29.32 | $29.90 | 462500 |
| 2021-10-14 | 29.13 | $30.16 | 476000 |
| 2021-10-13 | 28.85 | $29.66 | 416400 |
| 2021-10-12 | 28.63 | $29.17 | 336700 |
| 2021-10-11 | 28.47 | $28.42 | 376200 |
| 2021-10-08 | 28.44 | $28.40 | 447700 |
| 2021-10-07 | 28.41 | $28.31 | 531200 |
| 2021-10-06 | 28.39 | $28.14 | 401400 |
| 2021-10-05 | 28.40 | $29.00 | 426900 |
| 2021-10-04 | 28.23 | $28.80 | 293900 |
| 2021-10-01 | 28.07 | $28.42 | 211500 |
| 2021-09-30 | 27.97 | $28.38 | 586900 |
| 2021-09-29 | 27.86 | $28.60 | 338000 |
| 2021-09-28 | 27.68 | $28.29 | 397800 |
| 2021-09-27 | 27.54 | $28.39 | 530100 |
| 2021-09-24 | 27.35 | $27.16 | 250500 |
| 2021-09-23 | 27.39 | $27.46 | 383000 |
| 2021-09-22 | 27.38 | $27.06 | 369600 |
| 2021-09-21 | 27.45 | $26.57 | 222000 |
| 2021-09-20 | 27.63 | $26.85 | 769400 |
| 2021-09-17 | 27.78 | $27.92 | 948800 |
| 2021-09-16 | 27.73 | $28.66 | 316600 |
| 2021-09-15 | 27.51 | $28.34 | 364300 |
| 2021-09-14 | 27.33 | $28.13 | 253500 |
| 2021-09-13 | 27.16 | $28.47 | 412400 |
| 2021-09-10 | 26.90 | $27.35 | 158500 |
| 2021-09-09 | 26.83 | $27.22 | 163400 |
| 2021-09-08 | 26.77 | $27.24 | 214100 |
| 2021-09-07 | 26.71 | $27.22 | 222800 |
| 2021-09-03 | 26.64 | $27.81 | 176000 |
| 2021-09-02 | 26.43 | $27.74 | 234200 |
| 2021-09-01 | 26.21 | $26.83 | 208700 |
| 2021-08-31 | 26.15 | $26.35 | 400700 |
| 2021-08-30 | 26.19 | $26.47 | 274900 |
| 2021-08-27 | 26.21 | $27.27 | 313200 |
| 2021-08-26 | 26.07 | $26.07 | 309200 |
| 2021-08-25 | 26.17 | $26.41 | 475300 |
| 2021-08-24 | 26.22 | $26.40 | 672300 |
| 2021-08-23 | 26.28 | $26.71 | 465900 |
| 2021-08-20 | 26.28 | $26.02 | 304600 |
| 2021-08-19 | 26.44 | $26.05 | 528000 |
| 2021-08-18 | 26.63 | $26.41 | 422000 |
| 2021-08-17 | 26.77 | $26.83 | 275600 |
| 2021-08-16 | 26.85 | $26.80 | 462800 |
| 2021-08-13 | 26.96 | $27.06 | 437400 |
| 2021-08-12 | 27.04 | $27.63 | 204700 |
| 2021-08-11 | 27.01 | $27.22 | 383900 |
| 2021-08-10 | 27.06 | $26.81 | 371100 |
| 2021-08-09 | 27.22 | $26.52 | 535300 |
| 2021-08-06 | 27.47 | $26.45 | 371100 |
| 2021-08-05 | 27.78 | $26.72 | 696300 |
| 2021-08-04 | 28.09 | $27.66 | 978700 |
| 2021-08-03 | 28.25 | $28.61 | 569700 |
| 2021-08-02 | 28.24 | $28.41 | 933900 |
| 2021-07-30 | 28.28 | $29.12 | 297300 |
| 2021-07-29 | 28.17 | $29.78 | 448900 |
| 2021-07-28 | 27.92 | $29.59 | 653900 |
| 2021-07-27 | 27.67 | $28.16 | 775300 |
| 2021-07-26 | 27.68 | $29.07 | 501100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.52
2023-11-03
Close Price
$28.26
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.86
Average
27.62
Maximum
31.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 27.52 | $28.26 | — |
| 2023-11-02 | 27.38 | $28.26 | 4.4M |
| 2023-11-01 | 27.22 | $27.08 | 2.1M |
| 2023-10-31 | 27.41 | $27.28 | 577026 |
| 2023-10-30 | 27.58 | $27.31 | 530287 |
| 2023-10-27 | 27.79 | $27.30 | 539748 |
| 2023-10-26 | 28.06 | $27.69 | 474829 |
| 2023-10-25 | 28.27 | $27.75 | 383128 |
| 2023-10-24 | 28.51 | $27.82 | 378624 |
| 2023-10-23 | 28.78 | $27.97 | 250723 |
| 2023-10-20 | 29.06 | $28.44 | 483589 |
| 2023-10-19 | 29.26 | $29.38 | 481591 |
| 2023-10-18 | 29.20 | $29.15 | 456057 |
| 2023-10-17 | 29.20 | $29.19 | 635289 |
| 2023-10-16 | 29.18 | $29.26 | 560862 |
| 2023-10-13 | 29.13 | $29.20 | 491300 |
| 2023-10-12 | 29.09 | $28.95 | 829500 |
| 2023-10-11 | 29.12 | $29.27 | 564500 |
| 2023-10-10 | 29.04 | $29.37 | 481000 |
| 2023-10-09 | 28.92 | $29.51 | 177500 |
| 2023-10-06 | 28.73 | $29.00 | 277200 |
| 2023-10-05 | 28.66 | $28.47 | 167100 |
| 2023-10-04 | 28.73 | $28.00 | 206500 |
| 2023-10-03 | 28.98 | $28.49 | 288100 |
| 2023-10-02 | 29.11 | $28.73 | 299900 |
| 2023-09-29 | 29.20 | $29.25 | 500200 |
| 2023-09-28 | 29.14 | $29.21 | 274300 |
| 2023-09-27 | 29.08 | $28.95 | 314000 |
| 2023-09-26 | 29.07 | $28.78 | 483000 |
| 2023-09-25 | 29.12 | $29.19 | 1.4M |
| 2023-09-22 | 29.04 | $28.57 | 4.4M |
| 2023-09-21 | 29.14 | $28.92 | 576800 |
| 2023-09-20 | 29.14 | $29.02 | 767000 |
| 2023-09-19 | 29.10 | $29.21 | 493600 |
| 2023-09-18 | 28.99 | $29.05 | 357800 |
| 2023-09-15 | 28.90 | $28.54 | 1.1M |
| 2023-09-14 | 28.94 | $28.59 | 351300 |
| 2023-09-13 | 28.97 | $28.45 | 239200 |
| 2023-09-12 | 29.05 | $28.76 | 323200 |
| 2023-09-11 | 29.03 | $28.75 | 273800 |
| 2023-09-08 | 29.01 | $29.07 | 346900 |
| 2023-09-07 | 28.87 | $28.88 | 313400 |
| 2023-09-06 | 28.75 | $28.55 | 322500 |
| 2023-09-05 | 28.71 | $29.20 | 420100 |
| 2023-09-01 | 28.44 | $28.90 | 216800 |
| 2023-08-31 | 28.20 | $28.60 | 803500 |
| 2023-08-30 | 28.00 | $28.39 | 240800 |
| 2023-08-29 | 27.82 | $28.19 | 426000 |
| 2023-08-28 | 27.65 | $28.09 | 409300 |
| 2023-08-25 | 27.49 | $28.09 | 325500 |
| 2023-08-24 | 27.28 | $27.87 | 492300 |
| 2023-08-23 | 27.10 | $27.86 | 494500 |
| 2023-08-22 | 26.88 | $27.55 | 428000 |
| 2023-08-21 | 26.71 | $27.45 | 404600 |
| 2023-08-18 | 26.55 | $27.27 | 1.2M |
| 2023-08-17 | 26.41 | $27.35 | 1.3M |
| 2023-08-16 | 26.23 | $27.39 | 4.1M |
| 2023-08-15 | 26.00 | $26.19 | 256000 |
| 2023-08-14 | 26.11 | $26.46 | 497900 |
| 2023-08-11 | 26.17 | $26.43 | 409600 |
| 2023-08-10 | 26.27 | $25.53 | 540400 |
| 2023-08-09 | 26.68 | $25.93 | 407600 |
| 2023-08-08 | 27.06 | $26.05 | 1.1M |
| 2023-08-07 | 27.49 | $26.67 | 500300 |
| 2023-08-04 | 27.82 | $26.70 | 506200 |
| 2023-08-03 | 28.21 | $27.40 | 994200 |
| 2023-08-02 | 28.46 | $27.18 | 962300 |
| 2023-08-01 | 28.84 | $27.50 | 1.2M |
| 2023-07-31 | 29.19 | $29.13 | 511200 |
| 2023-07-28 | 29.09 | $28.74 | 409200 |
| 2023-07-27 | 29.08 | $28.59 | 364000 |
| 2023-07-26 | 29.11 | $28.94 | 251900 |
| 2023-07-25 | 29.01 | $28.81 | 375900 |
| 2023-07-24 | 28.93 | $29.42 | 271600 |
| 2023-07-21 | 28.63 | $28.67 | 156900 |
| 2023-07-20 | 28.48 | $28.72 | 247900 |
| 2023-07-19 | 28.28 | $28.52 | 326200 |
| 2023-07-18 | 28.09 | $28.23 | 283700 |
| 2023-07-17 | 27.94 | $27.98 | 135400 |
| 2023-07-14 | 27.82 | $27.91 | 258900 |
| 2023-07-13 | 27.70 | $27.91 | 179900 |
| 2023-07-12 | 27.54 | $27.78 | 280900 |
| 2023-07-11 | 27.38 | $28.03 | 191500 |
| 2023-07-10 | 27.09 | $27.72 | 329400 |
| 2023-07-07 | 26.84 | $27.29 | 263400 |
| 2023-07-06 | 26.67 | $26.57 | 202800 |
| 2023-07-05 | 26.68 | $26.75 | 110100 |
| 2023-07-03 | 26.64 | $26.80 | 70500 |
| 2023-06-30 | 26.57 | $26.48 | 230700 |
| 2023-06-29 | 26.58 | $26.42 | 261900 |
| 2023-06-28 | 26.61 | $26.46 | 286100 |
| 2023-06-27 | 26.62 | $26.00 | 166600 |
| 2023-06-26 | 26.79 | $26.00 | 204700 |
| 2023-06-23 | 26.98 | $25.68 | 255400 |
| 2023-06-22 | 27.31 | $26.01 | 425800 |
| 2023-06-21 | 27.60 | $26.82 | 400800 |
| 2023-06-20 | 27.68 | $27.42 | 375200 |
| 2023-06-16 | 27.58 | $28.12 | 2.2M |
| 2023-06-15 | 27.22 | $27.62 | 525800 |
| 2023-06-14 | 26.93 | $27.32 | 636200 |
| 2023-06-13 | 26.65 | $26.40 | 482600 |
| 2023-06-12 | 26.60 | $26.76 | 858700 |
| 2023-06-09 | 26.41 | $26.56 | 422800 |
| 2023-06-08 | 26.24 | $26.62 | 256300 |
| 2023-06-07 | 26.00 | $26.41 | 854500 |
| 2023-06-06 | 25.76 | $25.64 | 247000 |
| 2023-06-05 | 25.71 | $25.71 | 244100 |
| 2023-06-02 | 25.63 | $25.58 | 427700 |
| 2023-06-01 | 25.56 | $25.29 | 323000 |
| 2023-05-31 | 25.56 | $25.66 | 489200 |
| 2023-05-30 | 25.43 | $25.43 | 380000 |
| 2023-05-26 | 25.35 | $25.01 | 430100 |
| 2023-05-25 | 25.38 | $24.75 | 407600 |
| 2023-05-24 | 25.49 | $25.39 | 377300 |
| 2023-05-23 | 25.41 | $25.63 | 350600 |
| 2023-05-22 | 25.23 | $25.67 | 372400 |
| 2023-05-19 | 25.00 | $25.97 | 439000 |
| 2023-05-18 | 24.62 | $26.38 | 909300 |
| 2023-05-17 | 24.02 | $25.05 | 784200 |
| 2023-05-16 | 23.72 | $24.63 | 699300 |
| 2023-05-15 | 23.48 | $25.00 | 2.0M |
| 2023-05-12 | 23.09 | $23.03 | 547100 |
| 2023-05-11 | 23.24 | $22.81 | 819100 |
| 2023-05-10 | 23.50 | $22.92 | 514500 |
| 2023-05-09 | 23.80 | $23.33 | 432500 |
| 2023-05-08 | 24.03 | $23.76 | 283200 |
| 2023-05-05 | 24.19 | $23.95 | 429700 |
| 2023-05-04 | 24.32 | $23.64 | 666600 |
| 2023-05-03 | 24.58 | $24.25 | 803100 |
| 2023-05-02 | 24.71 | $24.35 | 767700 |
| 2023-05-01 | 24.83 | $24.46 | 526800 |
| 2023-04-28 | 24.95 | $24.69 | 320500 |
| 2023-04-27 | 25.02 | $24.74 | 229100 |
| 2023-04-26 | 25.09 | $24.55 | 332100 |
| 2023-04-25 | 25.24 | $24.83 | 356300 |
| 2023-04-24 | 25.32 | $25.25 | 240500 |
| 2023-04-21 | 25.28 | $24.99 | 386000 |
| 2023-04-20 | 25.32 | $24.67 | 447200 |
| 2023-04-19 | 25.46 | $25.00 | 391300 |
| 2023-04-18 | 25.52 | $25.26 | 186300 |
| 2023-04-17 | 25.51 | $25.17 | 220100 |
| 2023-04-14 | 25.51 | $25.23 | 135800 |
| 2023-04-13 | 25.50 | $25.28 | 197400 |
| 2023-04-12 | 25.45 | $25.33 | 195300 |
| 2023-04-11 | 25.38 | $25.35 | 403500 |
| 2023-04-10 | 25.28 | $25.14 | 269800 |
| 2023-04-06 | 25.22 | $24.99 | 381400 |
| 2023-04-05 | 25.18 | $25.81 | 232200 |
| 2023-04-04 | 24.87 | $25.76 | 664400 |
| 2023-04-03 | 24.51 | $25.91 | 356900 |
| 2023-03-31 | 24.03 | $24.93 | 921000 |
| 2023-03-30 | 23.75 | $24.72 | 962600 |
| 2023-03-29 | 23.48 | $24.50 | 237800 |
| 2023-03-28 | 23.23 | $24.20 | 199300 |
| 2023-03-27 | 23.03 | $23.99 | 587100 |
| 2023-03-24 | 22.86 | $23.17 | 478100 |
| 2023-03-23 | 22.93 | $22.71 | 477900 |
| 2023-03-22 | 23.17 | $23.30 | 249400 |
| 2023-03-21 | 23.29 | $23.60 | 297700 |
| 2023-03-20 | 23.36 | $23.10 | 433500 |
| 2023-03-17 | 23.62 | $23.18 | 1.1M |
| 2023-03-16 | 23.91 | $23.23 | 687200 |
| 2023-03-15 | 24.27 | $23.24 | 1.2M |
| 2023-03-14 | 24.71 | $24.38 | 660400 |
| 2023-03-13 | 24.90 | $24.76 | 632200 |
| 2023-03-10 | 25.01 | $24.86 | 630300 |
| 2023-03-09 | 25.12 | $25.36 | 458100 |
| 2023-03-08 | 25.10 | $25.47 | 411400 |
| 2023-03-07 | 25.04 | $25.42 | 504600 |
| 2023-03-06 | 25.00 | $25.56 | 512800 |
| 2023-03-03 | 24.91 | $25.41 | 691900 |
| 2023-03-02 | 24.86 | $25.15 | 706400 |
| 2023-03-01 | 24.90 | $24.84 | 554900 |
| 2023-02-28 | 25.04 | $24.73 | 692300 |
| 2023-02-27 | 25.26 | $25.03 | 414600 |
| 2023-02-24 | 25.45 | $24.87 | 492900 |
| 2023-02-23 | 25.73 | $25.36 | 675400 |
| 2023-02-22 | 25.92 | $25.11 | 910200 |
| 2023-02-21 | 26.24 | $25.64 | 765600 |
| 2023-02-17 | 26.47 | $26.08 | 520400 |
| 2023-02-16 | 26.61 | $26.71 | 448600 |
| 2023-02-15 | 26.58 | $27.02 | 401100 |
| 2023-02-14 | 26.46 | $26.75 | 494300 |
| 2023-02-13 | 26.39 | $26.66 | 291800 |
| 2023-02-10 | 26.33 | $26.61 | 387500 |
| 2023-02-09 | 26.29 | $26.11 | 658200 |
| 2023-02-08 | 26.40 | $26.57 | 490900 |
| 2023-02-07 | 26.39 | $25.77 | 391500 |
| 2023-02-06 | 26.64 | $25.52 | 675900 |
| 2023-02-03 | 27.02 | $26.90 | 895500 |
| 2023-02-02 | 27.06 | $27.04 | 504000 |
| 2023-02-01 | 27.05 | $26.90 | 600400 |
| 2023-01-31 | 27.09 | $26.90 | 473300 |
| 2023-01-30 | 27.14 | $26.69 | 1.2M |
| 2023-01-27 | 27.26 | $27.24 | 841400 |
| 2023-01-26 | 27.24 | $27.48 | 357100 |
| 2023-01-25 | 27.13 | $27.32 | 361800 |
| 2023-01-24 | 27.06 | $27.61 | 998100 |
| 2023-01-23 | 26.87 | $27.50 | 1.1M |
| 2023-01-20 | 26.69 | $26.40 | 492700 |
| 2023-01-19 | 26.81 | $26.39 | 357400 |
| 2023-01-18 | 26.97 | $26.44 | 470700 |
| 2023-01-17 | 27.15 | $26.72 | 716300 |
| 2023-01-13 | 27.28 | $26.65 | 774700 |
| 2023-01-12 | 27.47 | $27.50 | 1.7M |
| 2023-01-11 | 27.42 | $28.13 | 627200 |
| 2023-01-10 | 27.17 | $27.99 | 707600 |
| 2023-01-09 | 26.91 | $28.34 | 704200 |
| 2023-01-06 | 26.48 | $28.10 | 778700 |
| 2023-01-05 | 26.04 | $27.00 | 790800 |
| 2023-01-04 | 25.87 | $26.56 | 739300 |
| 2023-01-03 | 25.81 | $26.23 | 467200 |
| 2022-12-30 | 25.86 | $26.19 | 322600 |
| 2022-12-29 | 25.94 | $26.24 | 362700 |
| 2022-12-28 | 26.04 | $26.02 | 357700 |
| 2022-12-27 | 26.25 | $26.25 | 365800 |
| 2022-12-23 | 26.45 | $26.28 | 408100 |
| 2022-12-22 | 26.69 | $26.17 | 517700 |
| 2022-12-21 | 27.04 | $26.94 | 465100 |
| 2022-12-20 | 27.22 | $26.86 | 371700 |
| 2022-12-19 | 27.49 | $27.13 | 758600 |
| 2022-12-16 | 27.73 | $27.53 | 3.0M |
| 2022-12-15 | 27.91 | $28.02 | 512900 |
| 2022-12-14 | 27.99 | $28.17 | 305100 |
| 2022-12-13 | 28.04 | $28.51 | 502800 |
| 2022-12-12 | 28.00 | $27.92 | 438200 |
| 2022-12-09 | 28.14 | $27.64 | 623700 |
| 2022-12-08 | 28.42 | $27.70 | 370600 |
| 2022-12-07 | 28.74 | $28.24 | 403600 |
| 2022-12-06 | 28.97 | $28.76 | 578500 |
| 2022-12-05 | 29.08 | $29.07 | 314800 |
| 2022-12-02 | 29.13 | $29.68 | 369500 |
| 2022-12-01 | 28.99 | $29.34 | 629700 |
| 2022-11-30 | 28.93 | $29.62 | 699300 |
| 2022-11-29 | 28.78 | $28.98 | 283000 |
| 2022-11-28 | 28.80 | $28.40 | 274600 |
| 2022-11-25 | 29.02 | $29.13 | 170500 |
| 2022-11-23 | 29.06 | $28.90 | 212400 |
| 2022-11-22 | 29.18 | $29.48 | 234600 |
| 2022-11-21 | 29.14 | $29.26 | 300900 |
| 2022-11-18 | 29.18 | $29.31 | 228000 |
| 2022-11-17 | 29.20 | $29.25 | 213800 |
| 2022-11-16 | 29.26 | $29.62 | 236700 |
| 2022-11-15 | 29.21 | $29.28 | 548100 |
| 2022-11-14 | 29.27 | $28.84 | 405900 |
| 2022-11-11 | 29.47 | $28.96 | 498800 |
| 2022-11-10 | 29.69 | $29.50 | 300400 |
| 2022-11-09 | 29.79 | $28.58 | 722700 |
| 2022-11-08 | 30.19 | $29.96 | 524300 |
| 2022-11-07 | 30.25 | $29.57 | 337400 |
| 2022-11-04 | 30.43 | $29.36 | 782700 |
| 2022-11-03 | 30.72 | $30.33 | 662800 |
| 2022-11-02 | 30.75 | $30.16 | 1.1M |
| 2022-11-01 | 30.84 | $30.91 | 2.0M |
| 2022-10-31 | 30.70 | $30.70 | 531000 |
| 2022-10-28 | 30.58 | $30.64 | 543900 |
| 2022-10-27 | 30.45 | $30.20 | 348100 |
| 2022-10-26 | 30.42 | $30.33 | 404800 |
| 2022-10-25 | 30.34 | $30.53 | 390400 |
| 2022-10-24 | 30.16 | $29.96 | 483500 |
| 2022-10-21 | 30.11 | $30.30 | 406900 |
| 2022-10-20 | 29.94 | $30.15 | 331800 |
| 2022-10-19 | 29.76 | $30.26 | 528200 |
| 2022-10-18 | 29.51 | $29.74 | 1.5M |
| 2022-10-17 | 29.36 | $29.67 | 262400 |
| 2022-10-14 | 29.19 | $29.10 | 252200 |
| 2022-10-13 | 29.16 | $29.93 | 410200 |
| 2022-10-12 | 28.86 | $28.90 | 256300 |
| 2022-10-11 | 28.81 | $29.02 | 466300 |
| 2022-10-10 | 28.70 | $28.31 | 208700 |
| 2022-10-07 | 28.80 | $28.90 | 215700 |
| 2022-10-06 | 28.72 | $29.13 | 181000 |
| 2022-10-05 | 28.56 | $29.55 | 440400 |
| 2022-10-04 | 28.22 | $29.27 | 412100 |
| 2022-10-03 | 27.89 | $28.16 | 181900 |
| 2022-09-30 | 27.84 | $27.77 | 471000 |
| 2022-09-29 | 27.91 | $27.50 | 334500 |
| 2022-09-28 | 28.08 | $28.54 | 561900 |
| 2022-09-27 | 27.96 | $26.86 | 673500 |
| 2022-09-26 | 28.34 | $26.21 | 890600 |
| 2022-09-23 | 29.00 | $26.73 | 1.2M |
| 2022-09-22 | 29.64 | $28.52 | 738500 |
| 2022-09-21 | 29.84 | $28.99 | 919800 |
| 2022-09-20 | 29.92 | $29.45 | 280100 |
| 2022-09-19 | 29.85 | $29.70 | 579000 |
| 2022-09-16 | 29.68 | $29.74 | 1.8M |
| 2022-09-15 | 29.44 | $30.06 | 605700 |
| 2022-09-14 | 29.03 | $30.70 | 1.3M |
| 2022-09-13 | 28.31 | $29.04 | 4.1M |
| 2022-09-12 | 27.95 | $28.62 | 361600 |
| 2022-09-09 | 27.64 | $28.13 | 648900 |
| 2022-09-08 | 27.41 | $27.63 | 396300 |
| 2022-09-07 | 27.28 | $27.24 | 211800 |
| 2022-09-06 | 27.24 | $26.89 | 225700 |
| 2022-09-02 | 27.30 | $27.11 | 437100 |
| 2022-09-01 | 27.30 | $26.08 | 490500 |
| 2022-08-31 | 27.62 | $26.66 | 611400 |
| 2022-08-30 | 27.81 | $26.90 | 439900 |
| 2022-08-29 | 27.97 | $28.10 | 394500 |
| 2022-08-26 | 27.76 | $27.76 | 242000 |
| 2022-08-25 | 27.61 | $28.07 | 313600 |
| 2022-08-24 | 27.32 | $27.76 | 364300 |
| 2022-08-23 | 27.06 | $27.49 | 391200 |
| 2022-08-22 | 26.81 | $26.97 | 362400 |
| 2022-08-19 | 26.67 | $26.90 | 414100 |
| 2022-08-18 | 26.52 | $27.05 | 619600 |
| 2022-08-17 | 26.28 | $26.03 | 347000 |
| 2022-08-16 | 26.31 | $26.33 | 276100 |
| 2022-08-15 | 26.24 | $26.19 | 336600 |
| 2022-08-12 | 26.21 | $26.18 | 471200 |
| 2022-08-11 | 26.16 | $26.11 | 642200 |
| 2022-08-10 | 26.13 | $25.75 | 357000 |
| 2022-08-09 | 26.19 | $25.43 | 392200 |
| 2022-08-08 | 26.38 | $25.50 | 373200 |
| 2022-08-05 | 26.57 | $25.26 | 400500 |
| 2022-08-04 | 26.87 | $25.03 | 700200 |
| 2022-08-03 | 27.31 | $27.07 | 740300 |
| 2022-08-02 | 27.19 | $27.12 | 1.0M |
| 2022-08-01 | 27.01 | $26.88 | 444800 |
| 2022-07-29 | 26.85 | $27.01 | 1.3M |
| 2022-07-28 | 26.61 | $27.50 | 974100 |
| 2022-07-27 | 26.16 | $26.92 | 979000 |
| 2022-07-26 | 25.78 | $26.06 | 670300 |
| 2022-07-25 | 25.59 | $25.74 | 451100 |
| 2022-07-22 | 25.46 | $25.35 | 330100 |
| 2022-07-21 | 25.42 | $25.96 | 315200 |
| 2022-07-20 | 25.17 | $26.48 | 333600 |
| 2022-07-19 | 24.71 | $26.13 | 250500 |
| 2022-07-18 | 24.27 | $25.68 | 843700 |
| 2022-07-15 | 23.88 | $25.06 | 553200 |
| 2022-07-14 | 23.60 | $24.28 | 615500 |
| 2022-07-13 | 23.54 | $24.58 | 638200 |
| 2022-07-12 | 23.37 | $23.97 | 578400 |
| 2022-07-11 | 23.38 | $24.12 | 495100 |
| 2022-07-08 | 23.37 | $24.21 | 363100 |
| 2022-07-07 | 23.34 | $24.10 | 443100 |
| 2022-07-06 | 23.36 | $23.30 | 425300 |
| 2022-07-05 | 23.67 | $23.87 | 645600 |
| 2022-07-01 | 23.88 | $24.52 | 347500 |
| 2022-06-30 | 23.96 | $24.08 | 529900 |
| 2022-06-29 | 24.21 | $24.29 | 587100 |
| 2022-06-28 | 24.47 | $25.20 | 798900 |
| 2022-06-27 | 24.53 | $25.38 | 592400 |
| 2022-06-24 | 24.57 | $24.99 | 462200 |
| 2022-06-23 | 24.76 | $24.11 | 754800 |
| 2022-06-22 | 25.29 | $24.50 | 851700 |
| 2022-06-21 | 25.84 | $26.05 | 1.2M |
| 2022-06-17 | 26.04 | $24.81 | 1.6M |
| 2022-06-16 | 26.70 | $24.99 | 891900 |
| 2022-06-15 | 27.45 | $26.10 | 851200 |
| 2022-06-14 | 28.03 | $26.34 | 890500 |
| 2022-06-13 | 28.67 | $26.74 | 985800 |
| 2022-06-10 | 29.32 | $28.40 | 474600 |
| 2022-06-09 | 29.59 | $29.52 | 431100 |
| 2022-06-08 | 29.57 | $29.54 | 288000 |
| 2022-06-07 | 29.52 | $30.18 | 315500 |
| 2022-06-06 | 29.27 | $29.68 | 367100 |
| 2022-06-03 | 29.12 | $29.33 | 233000 |
| 2022-06-02 | 29.04 | $29.32 | 359000 |
| 2022-06-01 | 28.96 | $29.00 | 514600 |
| 2022-05-31 | 28.96 | $29.14 | 731600 |
| 2022-05-27 | 28.91 | $29.30 | 306600 |
| 2022-05-26 | 28.81 | $28.87 | 957100 |
| 2022-05-25 | 28.82 | $29.41 | 444400 |
| 2022-05-24 | 28.68 | $28.91 | 259000 |
| 2022-05-23 | 28.66 | $29.22 | 546000 |
| 2022-05-20 | 28.55 | $29.38 | 175600 |
| 2022-05-19 | 28.36 | $29.06 | 325900 |
| 2022-05-18 | 28.25 | $28.79 | 301600 |
| 2022-05-17 | 28.21 | $29.98 | 447400 |
| 2022-05-16 | 27.79 | $28.76 | 527900 |
| 2022-05-13 | 27.69 | $28.67 | 894700 |
| 2022-05-12 | 27.60 | $26.67 | 680300 |
| 2022-05-11 | 28.15 | $27.11 | 576600 |
| 2022-05-10 | 28.68 | $27.79 | 598300 |
| 2022-05-09 | 29.14 | $27.64 | 551600 |
| 2022-05-06 | 29.74 | $30.00 | 358000 |
| 2022-05-05 | 29.74 | $29.90 | 490400 |
| 2022-05-04 | 29.77 | $30.97 | 538100 |
| 2022-05-03 | 29.48 | $29.87 | 452900 |
| 2022-05-02 | 29.48 | $28.92 | 568700 |
| 2022-04-29 | 29.79 | $29.16 | 597900 |
| 2022-04-28 | 30.10 | $29.64 | 360200 |
| 2022-04-27 | 30.32 | $29.01 | 615500 |
| 2022-04-26 | 30.80 | $29.12 | 996600 |
| 2022-04-25 | 31.34 | $30.20 | 612000 |
| 2022-04-22 | 31.66 | $31.16 | 563200 |
| 2022-04-21 | 31.73 | $32.16 | 846000 |
| 2022-04-20 | 31.50 | $32.36 | 683600 |
| 2022-04-19 | 31.15 | $31.42 | 390900 |
| 2022-04-18 | 31.01 | $31.10 | 724400 |
| 2022-04-14 | 30.94 | $31.18 | 358200 |
| 2022-04-13 | 30.83 | $31.18 | 695600 |
| 2022-04-12 | 30.69 | $31.31 | 596900 |
| 2022-04-11 | 30.47 | $30.57 | 392700 |
| 2022-04-08 | 30.44 | $30.75 | 503400 |
| 2022-04-07 | 30.35 | $30.54 | 790600 |
| 2022-04-06 | 30.30 | $30.25 | 914400 |
| 2022-04-05 | 30.33 | $29.78 | 739700 |
| 2022-04-04 | 30.51 | $30.47 | 596800 |
| 2022-04-01 | 30.51 | $29.99 | 607000 |
| 2022-03-31 | 30.67 | $29.92 | 477700 |
| 2022-03-30 | 30.88 | $30.89 | 471200 |
| 2022-03-29 | 30.82 | $31.35 | 416000 |
| 2022-03-28 | 30.59 | $31.06 | 694900 |
| 2022-03-25 | 30.41 | $30.78 | 454000 |
| 2022-03-24 | 30.27 | $30.57 | 681700 |
| 2022-03-23 | 30.16 | $30.49 | 547200 |
| 2022-03-22 | 30.06 | $29.95 | 683200 |
| 2022-03-21 | 30.10 | $30.14 | 681600 |
| 2022-03-18 | 30.08 | $29.88 | 3.3M |
| 2022-03-17 | 30.15 | $29.87 | 695600 |
| 2022-03-16 | 30.23 | $29.12 | 810900 |
| 2022-03-15 | 30.55 | $29.11 | 995100 |
| 2022-03-14 | 30.95 | $29.50 | 1.2M |
| 2022-03-11 | 31.30 | $30.28 | 941300 |
| 2022-03-10 | 31.47 | $31.37 | 793500 |
| 2022-03-09 | 31.32 | $30.90 | 1.1M |
| 2022-03-08 | 31.26 | $31.01 | 2.2M |
| 2022-03-07 | 31.15 | $31.24 | 816500 |
| 2022-03-04 | 30.92 | $30.90 | 742800 |
| 2022-03-03 | 30.74 | $30.92 | 618200 |
| 2022-03-02 | 30.50 | $31.29 | 517500 |
| 2022-03-01 | 30.07 | $31.30 | 615600 |
| 2022-02-28 | 29.54 | $30.77 | 1.8M |
| 2022-02-25 | 29.06 | $29.70 | 601300 |
| 2022-02-24 | 28.80 | $29.11 | 871700 |
| 2022-02-23 | 28.67 | $28.73 | 833200 |
| 2022-02-22 | 28.63 | $28.82 | 996000 |
| 2022-02-18 | 28.55 | $28.44 | 738000 |
| 2022-02-17 | 28.57 | $29.27 | 651400 |
| 2022-02-16 | 28.33 | $29.01 | 689000 |
| 2022-02-15 | 28.12 | $28.84 | 831600 |
| 2022-02-14 | 27.91 | $28.01 | 519600 |
| 2022-02-11 | 27.93 | $28.20 | 724200 |
| 2022-02-10 | 27.90 | $26.99 | 802800 |
| 2022-02-09 | 28.24 | $27.95 | 669200 |
| 2022-02-08 | 28.35 | $28.52 | 444900 |
| 2022-02-07 | 28.31 | $28.49 | 1.2M |
| 2022-02-04 | 28.27 | $27.58 | 716900 |
| 2022-02-03 | 28.50 | $28.00 | 1.1M |
| 2022-02-02 | 28.65 | $28.77 | 1.1M |
| 2022-02-01 | 28.59 | $28.18 | 954200 |
| 2022-01-31 | 28.70 | $27.48 | 1.6M |
| 2022-01-28 | 29.05 | $28.18 | 555600 |
| 2022-01-27 | 29.24 | $28.53 | 549900 |
| 2022-01-26 | 29.36 | $28.91 | 551700 |
| 2022-01-25 | 29.38 | $29.25 | 629100 |
| 2022-01-24 | 29.28 | $27.96 | 1.0M |
| 2022-01-21 | 29.56 | $27.93 | 777000 |
| 2022-01-20 | 29.89 | $29.10 | 520100 |
| 2022-01-19 | 29.91 | $29.15 | 493900 |
| 2022-01-18 | 29.91 | $29.52 | 720200 |
| 2022-01-14 | 29.76 | $29.44 | 344100 |
| 2022-01-13 | 29.59 | $28.91 | 902100 |
| 2022-01-12 | 29.54 | $30.29 | 623900 |
| 2022-01-11 | 29.01 | $29.71 | 516400 |
| 2022-01-10 | 28.54 | $28.86 | 404400 |
| 2022-01-07 | 28.22 | $28.56 | 299300 |
| 2022-01-06 | 27.92 | $28.19 | 299800 |
| 2022-01-05 | 27.65 | $27.90 | 458400 |
| 2022-01-04 | 27.41 | $28.33 | 344900 |
| 2022-01-03 | 26.98 | $28.01 | 1.0M |
| 2021-12-31 | 26.55 | $27.59 | 305600 |
| 2021-12-30 | 26.15 | $27.23 | 410000 |
| 2021-12-29 | 25.78 | $27.01 | 289300 |
| 2021-12-28 | 25.40 | $26.90 | 325200 |
| 2021-12-27 | 24.99 | $26.30 | 277400 |
| 2021-12-23 | 24.68 | $25.19 | 415300 |
| 2021-12-22 | 24.67 | $25.14 | 412100 |
| 2021-12-21 | 24.68 | $25.10 | 502600 |
| 2021-12-20 | 24.73 | $24.37 | 622600 |
| 2021-12-17 | 25.03 | $24.96 | 750300 |
| 2021-12-16 | 25.23 | $25.13 | 516100 |
| 2021-12-15 | 25.42 | $25.21 | 514600 |
| 2021-12-14 | 25.65 | $25.44 | 356800 |
| 2021-12-13 | 25.87 | $25.76 | 334600 |
| 2021-12-10 | 26.05 | $26.79 | 401800 |
| 2021-12-09 | 25.94 | $26.89 | 460900 |
| 2021-12-08 | 25.80 | $27.13 | 341400 |
| 2021-12-07 | 25.57 | $26.71 | 627000 |
| 2021-12-06 | 25.43 | $25.80 | 472000 |
| 2021-12-03 | 25.57 | $26.02 | 432400 |
| 2021-12-02 | 25.69 | $25.74 | 439600 |
| 2021-12-01 | 25.94 | $25.24 | 383400 |
| 2021-11-30 | 26.42 | $25.56 | 1.1M |
| 2021-11-29 | 26.92 | $26.20 | 573300 |
| 2021-11-26 | 27.34 | $27.07 | 327000 |
| 2021-11-24 | 27.59 | $27.83 | 323600 |
| 2021-11-23 | 27.66 | $27.65 | 308500 |
| 2021-11-22 | 27.82 | $27.32 | 246200 |
| 2021-11-19 | 28.12 | $27.69 | 462600 |
| 2021-11-18 | 28.38 | $27.81 | 345000 |
| 2021-11-17 | 28.66 | $28.22 | 529200 |
| 2021-11-16 | 28.88 | $28.90 | 487200 |
| 2021-11-15 | 28.94 | $29.20 | 563300 |
| 2021-11-12 | 28.92 | $28.76 | 344000 |
| 2021-11-11 | 29.03 | $28.57 | 368200 |
| 2021-11-10 | 29.23 | $28.33 | 461500 |
| 2021-11-09 | 29.55 | $29.48 | 287000 |
| 2021-11-08 | 29.58 | $29.34 | 337400 |
| 2021-11-05 | 29.65 | $28.79 | 213700 |
| 2021-11-04 | 29.91 | $28.87 | 649400 |
| 2021-11-03 | 30.20 | $30.16 | 666800 |
| 2021-11-02 | 30.14 | $30.38 | 646800 |
| 2021-11-01 | 29.98 | $30.29 | 765500 |
| 2021-10-29 | 29.82 | $29.15 | 561400 |
| 2021-10-28 | 29.97 | $29.72 | 788000 |
| 2021-10-27 | 29.97 | $29.23 | 835800 |
| 2021-10-26 | 30.11 | $28.89 | 2.2M |
| 2021-10-25 | 30.39 | $30.32 | 378800 |
| 2021-10-22 | 30.26 | $29.95 | 474200 |
| 2021-10-21 | 30.21 | $29.81 | 664700 |
| 2021-10-20 | 30.18 | $30.18 | 272700 |
| 2021-10-19 | 30.02 | $30.05 | 192300 |
| 2021-10-18 | 29.85 | $29.77 | 569600 |
| 2021-10-15 | 29.72 | $29.90 | 462500 |
| 2021-10-14 | 29.51 | $30.16 | 476000 |
| 2021-10-13 | 29.16 | $29.66 | 416400 |
| 2021-10-12 | 28.88 | $29.17 | 336700 |
| 2021-10-11 | 28.69 | $28.42 | 376200 |
| 2021-10-08 | 28.69 | $28.40 | 447700 |
| 2021-10-07 | 28.69 | $28.31 | 531200 |
| 2021-10-06 | 28.71 | $28.14 | 401400 |
| 2021-10-05 | 28.78 | $29.00 | 426900 |
| 2021-10-04 | 28.59 | $28.80 | 293900 |
| 2021-10-01 | 28.41 | $28.42 | 211500 |
| 2021-09-30 | 28.30 | $28.38 | 586900 |
| 2021-09-29 | 28.18 | $28.60 | 338000 |
| 2021-09-28 | 27.96 | $28.29 | 397800 |
| 2021-09-27 | 27.78 | $28.39 | 530100 |
| 2021-09-24 | 27.53 | $27.16 | 250500 |
| 2021-09-23 | 27.61 | $27.46 | 383000 |
| 2021-09-22 | 27.61 | $27.06 | 369600 |
| 2021-09-21 | 27.74 | $26.57 | 222000 |
| 2021-09-20 | 28.04 | $26.85 | 769400 |
| 2021-09-17 | 28.32 | $27.92 | 948800 |
| 2021-09-16 | 28.31 | $28.66 | 316600 |
| 2021-09-15 | 28.06 | $28.34 | 364300 |
| 2021-09-14 | 27.85 | $28.13 | 253500 |
| 2021-09-13 | 27.65 | $28.47 | 412400 |
| 2021-09-10 | 27.30 | $27.35 | 158500 |
| 2021-09-09 | 27.22 | $27.22 | 163400 |
| 2021-09-08 | 27.17 | $27.24 | 214100 |
| 2021-09-07 | 27.10 | $27.22 | 222800 |
| 2021-09-03 | 27.01 | $27.81 | 176000 |
| 2021-09-02 | 26.72 | $27.74 | 234200 |
| 2021-09-01 | 26.40 | $26.83 | 208700 |
| 2021-08-31 | 26.30 | $26.35 | 400700 |
| 2021-08-30 | 26.33 | $26.47 | 274900 |
| 2021-08-27 | 26.33 | $27.27 | 313200 |
| 2021-08-26 | 26.10 | $26.07 | 309200 |
| 2021-08-25 | 26.20 | $26.41 | 475300 |
| 2021-08-24 | 26.22 | $26.40 | 672300 |
| 2021-08-23 | 26.26 | $26.71 | 465900 |
| 2021-08-20 | 26.22 | $26.02 | 304600 |
| 2021-08-19 | 26.40 | $26.05 | 528000 |
| 2021-08-18 | 26.62 | $26.41 | 422000 |
| 2021-08-17 | 26.79 | $26.83 | 275600 |
| 2021-08-16 | 26.87 | $26.80 | 462800 |
| 2021-08-13 | 26.98 | $27.06 | 437400 |
| 2021-08-12 | 27.05 | $27.63 | 204700 |
| 2021-08-11 | 26.96 | $27.22 | 383900 |
| 2021-08-10 | 26.98 | $26.81 | 371100 |
| 2021-08-09 | 27.16 | $26.52 | 535300 |
| 2021-08-06 | 27.48 | $26.45 | 371100 |
| 2021-08-05 | 27.90 | $26.72 | 696300 |
| 2021-08-04 | 28.33 | $27.66 | 978700 |
| 2021-08-03 | 28.56 | $28.61 | 569700 |
| 2021-08-02 | 28.55 | $28.41 | 933900 |
| 2021-07-30 | 28.60 | $29.12 | 297300 |
| 2021-07-29 | 28.44 | $29.78 | 448900 |
| 2021-07-28 | 28.04 | $29.59 | 653900 |
| 2021-07-27 | 27.63 | $28.16 | 775300 |
| 2021-07-26 | 27.58 | $29.07 | 501100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.64
2023-11-03
Close Price
$28.26
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.96
Average
49.81
Maximum
69.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 49.64 | $28.26 | — |
| 2023-11-02 | 49.64 | $28.26 | 4.4M |
| 2023-11-01 | 37.34 | $27.08 | 2.1M |
| 2023-10-31 | 38.87 | $27.28 | 577026 |
| 2023-10-30 | 39.09 | $27.31 | 530287 |
| 2023-10-27 | 38.98 | $27.30 | 539748 |
| 2023-10-26 | 41.87 | $27.69 | 474829 |
| 2023-10-25 | 42.33 | $27.75 | 383128 |
| 2023-10-24 | 42.85 | $27.82 | 378624 |
| 2023-10-23 | 43.95 | $27.97 | 250723 |
| 2023-10-20 | 47.58 | $28.44 | 483589 |
| 2023-10-19 | 56.46 | $29.38 | 481591 |
| 2023-10-18 | 54.48 | $29.15 | 456057 |
| 2023-10-17 | 54.90 | $29.19 | 635289 |
| 2023-10-16 | 55.59 | $29.26 | 560862 |
| 2023-10-13 | 55.13 | $29.20 | 491300 |
| 2023-10-12 | 53.19 | $28.95 | 829500 |
| 2023-10-11 | 56.14 | $29.27 | 564500 |
| 2023-10-10 | 57.08 | $29.37 | 481000 |
| 2023-10-09 | 58.37 | $29.51 | 177500 |
| 2023-10-06 | 54.82 | $29.00 | 277200 |
| 2023-10-05 | 50.66 | $28.47 | 167100 |
| 2023-10-04 | 46.51 | $28.00 | 206500 |
| 2023-10-03 | 50.74 | $28.49 | 288100 |
| 2023-10-02 | 52.98 | $28.73 | 299900 |
| 2023-09-29 | 58.27 | $29.25 | 500200 |
| 2023-09-28 | 57.96 | $29.21 | 274300 |
| 2023-09-27 | 55.96 | $28.95 | 314000 |
| 2023-09-26 | 54.62 | $28.78 | 483000 |
| 2023-09-25 | 58.72 | $29.19 | 1.4M |
| 2023-09-22 | 53.73 | $28.57 | 4.4M |
| 2023-09-21 | 57.45 | $28.92 | 576800 |
| 2023-09-20 | 58.55 | $29.02 | 767000 |
| 2023-09-19 | 60.65 | $29.21 | 493600 |
| 2023-09-18 | 59.49 | $29.05 | 357800 |
| 2023-09-15 | 55.51 | $28.54 | 1.1M |
| 2023-09-14 | 56.03 | $28.59 | 351300 |
| 2023-09-13 | 54.92 | $28.45 | 239200 |
| 2023-09-12 | 57.99 | $28.76 | 323200 |
| 2023-09-11 | 57.91 | $28.75 | 273800 |
| 2023-09-08 | 61.10 | $29.07 | 346900 |
| 2023-09-07 | 59.85 | $28.88 | 313400 |
| 2023-09-06 | 57.62 | $28.55 | 322500 |
| 2023-09-05 | 64.32 | $29.20 | 420100 |
| 2023-09-01 | 62.40 | $28.90 | 216800 |
| 2023-08-31 | 60.38 | $28.60 | 803500 |
| 2023-08-30 | 58.91 | $28.39 | 240800 |
| 2023-08-29 | 57.48 | $28.19 | 426000 |
| 2023-08-28 | 56.76 | $28.09 | 409300 |
| 2023-08-25 | 56.76 | $28.09 | 325500 |
| 2023-08-24 | 55.27 | $27.87 | 492300 |
| 2023-08-23 | 55.21 | $27.86 | 494500 |
| 2023-08-22 | 53.15 | $27.55 | 428000 |
| 2023-08-21 | 52.48 | $27.45 | 404600 |
| 2023-08-18 | 51.29 | $27.27 | 1.2M |
| 2023-08-17 | 51.84 | $27.35 | 1.3M |
| 2023-08-16 | 52.10 | $27.39 | 4.1M |
| 2023-08-15 | 43.96 | $26.19 | 256000 |
| 2023-08-14 | 45.62 | $26.46 | 497900 |
| 2023-08-11 | 45.40 | $26.43 | 409600 |
| 2023-08-10 | 38.38 | $25.53 | 540400 |
| 2023-08-09 | 40.59 | $25.93 | 407600 |
| 2023-08-08 | 41.26 | $26.05 | 1.1M |
| 2023-08-07 | 44.93 | $26.67 | 500300 |
| 2023-08-04 | 45.11 | $26.70 | 506200 |
| 2023-08-03 | 49.62 | $27.40 | 994200 |
| 2023-08-02 | 48.07 | $27.18 | 962300 |
| 2023-08-01 | 50.21 | $27.50 | 1.2M |
| 2023-07-31 | 63.96 | $29.13 | 511200 |
| 2023-07-28 | 61.56 | $28.74 | 409200 |
| 2023-07-27 | 60.61 | $28.59 | 364000 |
| 2023-07-26 | 64.14 | $28.94 | 251900 |
| 2023-07-25 | 63.39 | $28.81 | 375900 |
| 2023-07-24 | 69.94 | $29.42 | 271600 |
| 2023-07-21 | 65.81 | $28.67 | 156900 |
| 2023-07-20 | 66.39 | $28.72 | 247900 |
| 2023-07-19 | 65.23 | $28.52 | 326200 |
| 2023-07-18 | 63.50 | $28.23 | 283700 |
| 2023-07-17 | 61.94 | $27.98 | 135400 |
| 2023-07-14 | 61.51 | $27.91 | 258900 |
| 2023-07-13 | 61.51 | $27.91 | 179900 |
| 2023-07-12 | 60.76 | $27.78 | 280900 |
| 2023-07-11 | 63.01 | $28.03 | 191500 |
| 2023-07-10 | 61.32 | $27.72 | 329400 |
| 2023-07-07 | 58.84 | $27.29 | 263400 |
| 2023-07-06 | 54.18 | $26.57 | 202800 |
| 2023-07-05 | 55.67 | $26.75 | 110100 |
| 2023-07-03 | 56.08 | $26.80 | 70500 |
| 2023-06-30 | 54.03 | $26.48 | 230700 |
| 2023-06-29 | 53.64 | $26.42 | 261900 |
| 2023-06-28 | 53.93 | $26.46 | 286100 |
| 2023-06-27 | 51.07 | $26.00 | 166600 |
| 2023-06-26 | 51.07 | $26.00 | 204700 |
| 2023-06-23 | 49.08 | $25.68 | 255400 |
| 2023-06-22 | 51.11 | $26.01 | 425800 |
| 2023-06-21 | 56.58 | $26.82 | 400800 |
| 2023-06-20 | 61.18 | $27.42 | 375200 |
| 2023-06-16 | 67.24 | $28.12 | 2.2M |
| 2023-06-15 | 64.88 | $27.62 | 525800 |
| 2023-06-14 | 63.37 | $27.32 | 636200 |
| 2023-06-13 | 58.15 | $26.40 | 482600 |
| 2023-06-12 | 61.41 | $26.76 | 858700 |
| 2023-06-09 | 60.23 | $26.56 | 422800 |
| 2023-06-08 | 60.76 | $26.62 | 256300 |
| 2023-06-07 | 59.58 | $26.41 | 854500 |
| 2023-06-06 | 54.87 | $25.64 | 247000 |
| 2023-06-05 | 55.43 | $25.71 | 244100 |
| 2023-06-02 | 54.61 | $25.58 | 427700 |
| 2023-06-01 | 52.78 | $25.29 | 323000 |
| 2023-05-31 | 55.49 | $25.66 | 489200 |
| 2023-05-30 | 54.10 | $25.43 | 380000 |
| 2023-05-26 | 51.47 | $25.01 | 430100 |
| 2023-05-25 | 49.77 | $24.75 | 407600 |
| 2023-05-24 | 54.20 | $25.39 | 377300 |
| 2023-05-23 | 55.97 | $25.63 | 350600 |
| 2023-05-22 | 56.26 | $25.67 | 372400 |
| 2023-05-19 | 58.43 | $25.97 | 439000 |
| 2023-05-18 | 61.50 | $26.38 | 909300 |
| 2023-05-17 | 54.05 | $25.05 | 784200 |
| 2023-05-16 | 51.22 | $24.63 | 699300 |
| 2023-05-15 | 54.00 | $25.00 | 2.0M |
| 2023-05-12 | 36.54 | $23.03 | 547100 |
| 2023-05-11 | 33.88 | $22.81 | 819100 |
| 2023-05-10 | 34.57 | $22.92 | 514500 |
| 2023-05-09 | 37.25 | $23.33 | 432500 |
| 2023-05-08 | 40.37 | $23.76 | 283200 |
| 2023-05-05 | 41.84 | $23.95 | 429700 |
| 2023-05-04 | 38.36 | $23.64 | 666600 |
| 2023-05-03 | 43.20 | $24.25 | 803100 |
| 2023-05-02 | 44.06 | $24.35 | 767700 |
| 2023-05-01 | 45.01 | $24.46 | 526800 |
| 2023-04-28 | 47.00 | $24.69 | 320500 |
| 2023-04-27 | 47.44 | $24.74 | 229100 |
| 2023-04-26 | 45.62 | $24.55 | 332100 |
| 2023-04-25 | 47.94 | $24.83 | 356300 |
| 2023-04-24 | 51.68 | $25.25 | 240500 |
| 2023-04-21 | 49.36 | $24.99 | 386000 |
| 2023-04-20 | 46.34 | $24.67 | 447200 |
| 2023-04-19 | 49.21 | $25.00 | 391300 |
| 2023-04-18 | 51.61 | $25.26 | 186300 |
| 2023-04-17 | 50.82 | $25.17 | 220100 |
| 2023-04-14 | 51.35 | $25.23 | 135800 |
| 2023-04-13 | 51.78 | $25.28 | 197400 |
| 2023-04-12 | 52.19 | $25.33 | 195300 |
| 2023-04-11 | 52.35 | $25.35 | 403500 |
| 2023-04-10 | 50.86 | $25.14 | 269800 |
| 2023-04-06 | 49.80 | $24.99 | 381400 |
| 2023-04-05 | 56.10 | $25.81 | 232200 |
| 2023-04-04 | 55.77 | $25.76 | 664400 |
| 2023-04-03 | 56.97 | $25.91 | 356900 |
| 2023-03-31 | 50.35 | $24.93 | 921000 |
| 2023-03-30 | 48.74 | $24.72 | 962600 |
| 2023-03-29 | 47.04 | $24.50 | 237800 |
| 2023-03-28 | 44.65 | $24.20 | 199300 |
| 2023-03-27 | 42.94 | $23.99 | 587100 |
| 2023-03-24 | 35.56 | $23.17 | 478100 |
| 2023-03-23 | 30.79 | $22.71 | 477900 |
| 2023-03-22 | 33.84 | $23.30 | 249400 |
| 2023-03-21 | 35.54 | $23.60 | 297700 |
| 2023-03-20 | 29.96 | $23.10 | 433500 |
| 2023-03-17 | 30.36 | $23.18 | 1.1M |
| 2023-03-16 | 30.60 | $23.23 | 687200 |
| 2023-03-15 | 30.65 | $23.24 | 1.2M |
| 2023-03-14 | 36.68 | $24.38 | 660400 |
| 2023-03-13 | 39.12 | $24.76 | 632200 |
| 2023-03-10 | 39.78 | $24.86 | 630300 |
| 2023-03-09 | 43.26 | $25.36 | 458100 |
| 2023-03-08 | 44.06 | $25.47 | 411400 |
| 2023-03-07 | 43.61 | $25.42 | 504600 |
| 2023-03-06 | 44.57 | $25.56 | 512800 |
| 2023-03-03 | 43.30 | $25.41 | 691900 |
| 2023-03-02 | 41.08 | $25.15 | 706400 |
| 2023-03-01 | 38.34 | $24.84 | 554900 |
| 2023-02-28 | 37.36 | $24.73 | 692300 |
| 2023-02-27 | 38.96 | $25.03 | 414600 |
| 2023-02-24 | 37.61 | $24.87 | 492900 |
| 2023-02-23 | 40.21 | $25.36 | 675400 |
| 2023-02-22 | 38.13 | $25.11 | 910200 |
| 2023-02-21 | 41.00 | $25.64 | 765600 |
| 2023-02-17 | 43.58 | $26.08 | 520400 |
| 2023-02-16 | 47.67 | $26.71 | 448600 |
| 2023-02-15 | 49.86 | $27.02 | 401100 |
| 2023-02-14 | 47.88 | $26.75 | 494300 |
| 2023-02-13 | 47.22 | $26.66 | 291800 |
| 2023-02-10 | 46.87 | $26.61 | 387500 |
| 2023-02-09 | 43.24 | $26.11 | 658200 |
| 2023-02-08 | 45.98 | $26.57 | 490900 |
| 2023-02-07 | 39.67 | $25.77 | 391500 |
| 2023-02-06 | 37.50 | $25.52 | 675900 |
| 2023-02-03 | 46.21 | $26.90 | 895500 |
| 2023-02-02 | 47.27 | $27.04 | 504000 |
| 2023-02-01 | 46.10 | $26.90 | 600400 |
| 2023-01-31 | 46.10 | $26.90 | 473300 |
| 2023-01-30 | 44.42 | $26.69 | 1.2M |
| 2023-01-27 | 48.14 | $27.24 | 841400 |
| 2023-01-26 | 49.87 | $27.48 | 357100 |
| 2023-01-25 | 48.71 | $27.32 | 361800 |
| 2023-01-24 | 50.74 | $27.61 | 998100 |
| 2023-01-23 | 49.99 | $27.50 | 1.1M |
| 2023-01-20 | 41.49 | $26.40 | 492700 |
| 2023-01-19 | 41.40 | $26.39 | 357400 |
| 2023-01-18 | 41.69 | $26.44 | 470700 |
| 2023-01-17 | 43.31 | $26.72 | 716300 |
| 2023-01-13 | 42.79 | $26.65 | 774700 |
| 2023-01-12 | 47.94 | $27.50 | 1.7M |
| 2023-01-11 | 52.38 | $28.13 | 627200 |
| 2023-01-10 | 51.43 | $27.99 | 707600 |
| 2023-01-09 | 53.98 | $28.34 | 704200 |
| 2023-01-06 | 52.44 | $28.10 | 778700 |
| 2023-01-05 | 44.33 | $27.00 | 790800 |
| 2023-01-04 | 40.47 | $26.56 | 739300 |
| 2023-01-03 | 37.38 | $26.23 | 467200 |
| 2022-12-30 | 37.00 | $26.19 | 322600 |
| 2022-12-29 | 37.27 | $26.24 | 362700 |
| 2022-12-28 | 35.32 | $26.02 | 357700 |
| 2022-12-27 | 36.45 | $26.25 | 365800 |
| 2022-12-23 | 36.59 | $26.28 | 408100 |
| 2022-12-22 | 35.70 | $26.17 | 517700 |
| 2022-12-21 | 39.36 | $26.94 | 465100 |
| 2022-12-20 | 38.74 | $26.86 | 371700 |
| 2022-12-19 | 40.05 | $27.13 | 758600 |
| 2022-12-16 | 42.06 | $27.53 | 3.0M |
| 2022-12-15 | 44.65 | $28.02 | 512900 |
| 2022-12-14 | 45.47 | $28.17 | 305100 |
| 2022-12-13 | 47.34 | $28.51 | 502800 |
| 2022-12-12 | 43.52 | $27.92 | 438200 |
| 2022-12-09 | 41.61 | $27.64 | 623700 |
| 2022-12-08 | 41.90 | $27.70 | 370600 |
| 2022-12-07 | 44.53 | $28.24 | 403600 |
| 2022-12-06 | 47.26 | $28.76 | 578500 |
| 2022-12-05 | 48.95 | $29.07 | 314800 |
| 2022-12-02 | 52.47 | $29.68 | 369500 |
| 2022-12-01 | 50.59 | $29.34 | 629700 |
| 2022-11-30 | 52.21 | $29.62 | 699300 |
| 2022-11-29 | 48.64 | $28.98 | 283000 |
| 2022-11-28 | 45.12 | $28.40 | 274600 |
| 2022-11-25 | 49.15 | $29.13 | 170500 |
| 2022-11-23 | 47.76 | $28.90 | 212400 |
| 2022-11-22 | 51.12 | $29.48 | 234600 |
| 2022-11-21 | 49.85 | $29.26 | 300900 |
| 2022-11-18 | 50.13 | $29.31 | 228000 |
| 2022-11-17 | 49.81 | $29.25 | 213800 |
| 2022-11-16 | 51.77 | $29.62 | 236700 |
| 2022-11-15 | 50.05 | $29.28 | 548100 |
| 2022-11-14 | 47.76 | $28.84 | 405900 |
| 2022-11-11 | 48.33 | $28.96 | 498800 |
| 2022-11-10 | 50.96 | $29.50 | 300400 |
| 2022-11-09 | 46.23 | $28.58 | 722700 |
| 2022-11-08 | 53.59 | $29.96 | 524300 |
| 2022-11-07 | 51.52 | $29.57 | 337400 |
| 2022-11-04 | 50.38 | $29.36 | 782700 |
| 2022-11-03 | 56.14 | $30.33 | 662800 |
| 2022-11-02 | 55.29 | $30.16 | 1.1M |
| 2022-11-01 | 60.17 | $30.91 | 2.0M |
| 2022-10-31 | 59.21 | $30.70 | 531000 |
| 2022-10-28 | 58.95 | $30.64 | 543900 |
| 2022-10-27 | 56.97 | $30.20 | 348100 |
| 2022-10-26 | 57.75 | $30.33 | 404800 |
| 2022-10-25 | 58.93 | $30.53 | 390400 |
| 2022-10-24 | 56.53 | $29.96 | 483500 |
| 2022-10-21 | 58.47 | $30.30 | 406900 |
| 2022-10-20 | 57.86 | $30.15 | 331800 |
| 2022-10-19 | 58.45 | $30.26 | 528200 |
| 2022-10-18 | 56.45 | $29.74 | 1.5M |
| 2022-10-17 | 56.18 | $29.67 | 262400 |
| 2022-10-14 | 53.97 | $29.10 | 252200 |
| 2022-10-13 | 58.02 | $29.93 | 410200 |
| 2022-10-12 | 53.95 | $28.90 | 256300 |
| 2022-10-11 | 54.53 | $29.02 | 466300 |
| 2022-10-10 | 51.58 | $28.31 | 208700 |
| 2022-10-07 | 54.37 | $28.90 | 215700 |
| 2022-10-06 | 55.48 | $29.13 | 181000 |
| 2022-10-05 | 57.51 | $29.55 | 440400 |
| 2022-10-04 | 56.50 | $29.27 | 412100 |
| 2022-10-03 | 52.22 | $28.16 | 181900 |
| 2022-09-30 | 50.59 | $27.77 | 471000 |
| 2022-09-29 | 49.46 | $27.50 | 334500 |
| 2022-09-28 | 53.98 | $28.54 | 561900 |
| 2022-09-27 | 46.48 | $26.86 | 673500 |
| 2022-09-26 | 43.06 | $26.21 | 890600 |
| 2022-09-23 | 45.26 | $26.73 | 1.2M |
| 2022-09-22 | 54.30 | $28.52 | 738500 |
| 2022-09-21 | 57.14 | $28.99 | 919800 |
| 2022-09-20 | 60.07 | $29.45 | 280100 |
| 2022-09-19 | 61.71 | $29.70 | 579000 |
| 2022-09-16 | 61.96 | $29.74 | 1.8M |
| 2022-09-15 | 63.98 | $30.06 | 605700 |
| 2022-09-14 | 68.20 | $30.70 | 1.3M |
| 2022-09-13 | 62.03 | $29.04 | 4.1M |
| 2022-09-12 | 60.17 | $28.62 | 361600 |
| 2022-09-09 | 57.89 | $28.13 | 648900 |
| 2022-09-08 | 55.41 | $27.63 | 396300 |
| 2022-09-07 | 53.38 | $27.24 | 211800 |
| 2022-09-06 | 51.49 | $26.89 | 225700 |
| 2022-09-02 | 52.77 | $27.11 | 437100 |
| 2022-09-01 | 46.92 | $26.08 | 490500 |
| 2022-08-31 | 50.25 | $26.66 | 611400 |
| 2022-08-30 | 51.69 | $26.90 | 439900 |
| 2022-08-29 | 59.83 | $28.10 | 394500 |
| 2022-08-26 | 58.05 | $27.76 | 242000 |
| 2022-08-25 | 60.37 | $28.07 | 313600 |
| 2022-08-24 | 58.81 | $27.76 | 364300 |
| 2022-08-23 | 57.42 | $27.49 | 391200 |
| 2022-08-22 | 54.62 | $26.97 | 362400 |
| 2022-08-19 | 54.24 | $26.90 | 414100 |
| 2022-08-18 | 55.19 | $27.05 | 619600 |
| 2022-08-17 | 49.46 | $26.03 | 347000 |
| 2022-08-16 | 51.30 | $26.33 | 276100 |
| 2022-08-15 | 50.48 | $26.19 | 336600 |
| 2022-08-12 | 50.43 | $26.18 | 471200 |
| 2022-08-11 | 50.05 | $26.11 | 642200 |
| 2022-08-10 | 48.12 | $25.75 | 357000 |
| 2022-08-09 | 46.38 | $25.43 | 392200 |
| 2022-08-08 | 46.70 | $25.50 | 373200 |
| 2022-08-05 | 45.45 | $25.26 | 400500 |
| 2022-08-04 | 44.26 | $25.03 | 700200 |
| 2022-08-03 | 54.25 | $27.07 | 740300 |
| 2022-08-02 | 54.53 | $27.12 | 1.0M |
| 2022-08-01 | 53.41 | $26.88 | 444800 |
| 2022-07-29 | 54.10 | $27.01 | 1.3M |
| 2022-07-28 | 56.71 | $27.50 | 974100 |
| 2022-07-27 | 54.23 | $26.92 | 979000 |
| 2022-07-26 | 50.20 | $26.06 | 670300 |
| 2022-07-25 | 48.60 | $25.74 | 451100 |
| 2022-07-22 | 46.62 | $25.35 | 330100 |
| 2022-07-21 | 49.45 | $25.96 | 315200 |
| 2022-07-20 | 52.01 | $26.48 | 333600 |
| 2022-07-19 | 50.37 | $26.13 | 250500 |
| 2022-07-18 | 48.20 | $25.68 | 843700 |
| 2022-07-15 | 45.06 | $25.06 | 553200 |
| 2022-07-14 | 40.77 | $24.28 | 615500 |
| 2022-07-13 | 41.97 | $24.58 | 638200 |
| 2022-07-12 | 38.47 | $23.97 | 578400 |
| 2022-07-11 | 39.02 | $24.12 | 495100 |
| 2022-07-08 | 39.34 | $24.21 | 363100 |
| 2022-07-07 | 38.76 | $24.10 | 443100 |
| 2022-07-06 | 34.40 | $23.30 | 425300 |
| 2022-07-05 | 36.14 | $23.87 | 645600 |
| 2022-07-01 | 38.24 | $24.52 | 347500 |
| 2022-06-30 | 35.85 | $24.08 | 529900 |
| 2022-06-29 | 36.49 | $24.29 | 587100 |
| 2022-06-28 | 39.38 | $25.20 | 798900 |
| 2022-06-27 | 39.98 | $25.38 | 592400 |
| 2022-06-24 | 38.05 | $24.99 | 462200 |
| 2022-06-23 | 33.46 | $24.11 | 754800 |
| 2022-06-22 | 34.54 | $24.50 | 851700 |
| 2022-06-21 | 39.31 | $26.05 | 1.2M |
| 2022-06-17 | 32.18 | $24.81 | 1.6M |
| 2022-06-16 | 32.71 | $24.99 | 891900 |
| 2022-06-15 | 36.21 | $26.10 | 851200 |
| 2022-06-14 | 37.02 | $26.34 | 890500 |
| 2022-06-13 | 38.38 | $26.74 | 985800 |
| 2022-06-10 | 44.90 | $28.40 | 474600 |
| 2022-06-09 | 50.39 | $29.52 | 431100 |
| 2022-06-08 | 50.49 | $29.54 | 288000 |
| 2022-06-07 | 53.89 | $30.18 | 315500 |
| 2022-06-06 | 51.47 | $29.68 | 367100 |
| 2022-06-03 | 49.70 | $29.33 | 233000 |
| 2022-06-02 | 49.65 | $29.32 | 359000 |
| 2022-06-01 | 48.10 | $29.00 | 514600 |
| 2022-05-31 | 48.72 | $29.14 | 731600 |
| 2022-05-27 | 49.42 | $29.30 | 306600 |
| 2022-05-26 | 47.50 | $28.87 | 957100 |
| 2022-05-25 | 49.76 | $29.41 | 444400 |
| 2022-05-24 | 47.57 | $28.91 | 259000 |
| 2022-05-23 | 48.82 | $29.22 | 546000 |
| 2022-05-20 | 49.46 | $29.38 | 175600 |
| 2022-05-19 | 48.17 | $29.06 | 325900 |
| 2022-05-18 | 47.09 | $28.79 | 301600 |
| 2022-05-17 | 51.59 | $29.98 | 447400 |
| 2022-05-16 | 46.62 | $28.76 | 527900 |
| 2022-05-13 | 46.24 | $28.67 | 894700 |
| 2022-05-12 | 36.52 | $26.67 | 680300 |
| 2022-05-11 | 37.96 | $27.11 | 576600 |
| 2022-05-10 | 40.28 | $27.79 | 598300 |
| 2022-05-09 | 39.50 | $27.64 | 551600 |
| 2022-05-06 | 49.01 | $30.00 | 358000 |
| 2022-05-05 | 48.51 | $29.90 | 490400 |
| 2022-05-04 | 53.87 | $30.97 | 538100 |
| 2022-05-03 | 48.29 | $29.87 | 452900 |
| 2022-05-02 | 42.60 | $28.92 | 568700 |
| 2022-04-29 | 43.75 | $29.16 | 597900 |
| 2022-04-28 | 46.13 | $29.64 | 360200 |
| 2022-04-27 | 42.21 | $29.01 | 615500 |
| 2022-04-26 | 42.73 | $29.12 | 996600 |
| 2022-04-25 | 48.22 | $30.20 | 612000 |
| 2022-04-22 | 54.09 | $31.16 | 563200 |
| 2022-04-21 | 61.50 | $32.16 | 846000 |
| 2022-04-20 | 63.14 | $32.36 | 683600 |
| 2022-04-19 | 58.15 | $31.42 | 390900 |
| 2022-04-18 | 56.23 | $31.10 | 724400 |
| 2022-04-14 | 56.85 | $31.18 | 358200 |
| 2022-04-13 | 56.85 | $31.18 | 695600 |
| 2022-04-12 | 57.78 | $31.31 | 596900 |
| 2022-04-11 | 53.68 | $30.57 | 392700 |
| 2022-04-08 | 54.91 | $30.75 | 503400 |
| 2022-04-07 | 53.73 | $30.54 | 790600 |
| 2022-04-06 | 52.09 | $30.25 | 914400 |
| 2022-04-05 | 49.31 | $29.78 | 739700 |
| 2022-04-04 | 53.64 | $30.47 | 596800 |
| 2022-04-01 | 50.79 | $29.99 | 607000 |
| 2022-03-31 | 50.36 | $29.92 | 477700 |
| 2022-03-30 | 56.80 | $30.89 | 471200 |
| 2022-03-29 | 60.27 | $31.35 | 416000 |
| 2022-03-28 | 58.76 | $31.06 | 694900 |
| 2022-03-25 | 57.28 | $30.78 | 454000 |
| 2022-03-24 | 56.15 | $30.57 | 681700 |
| 2022-03-23 | 55.72 | $30.49 | 547200 |
| 2022-03-22 | 52.80 | $29.95 | 683200 |
| 2022-03-21 | 53.99 | $30.14 | 681600 |
| 2022-03-18 | 52.60 | $29.88 | 3.3M |
| 2022-03-17 | 52.55 | $29.87 | 695600 |
| 2022-03-16 | 48.50 | $29.12 | 810900 |
| 2022-03-15 | 48.44 | $29.11 | 995100 |
| 2022-03-14 | 50.47 | $29.50 | 1.2M |
| 2022-03-11 | 54.82 | $30.28 | 941300 |
| 2022-03-10 | 61.92 | $31.37 | 793500 |
| 2022-03-09 | 59.79 | $30.90 | 1.1M |
| 2022-03-08 | 60.54 | $31.01 | 2.2M |
| 2022-03-07 | 62.09 | $31.24 | 816500 |
| 2022-03-04 | 60.68 | $30.90 | 742800 |
| 2022-03-03 | 60.80 | $30.92 | 618200 |
| 2022-03-02 | 63.13 | $31.29 | 517500 |
| 2022-03-01 | 63.19 | $31.30 | 615600 |
| 2022-02-28 | 61.27 | $30.77 | 1.8M |
| 2022-02-25 | 56.98 | $29.70 | 601300 |
| 2022-02-24 | 54.33 | $29.11 | 871700 |
| 2022-02-23 | 52.54 | $28.73 | 833200 |
| 2022-02-22 | 53.01 | $28.82 | 996000 |
| 2022-02-18 | 51.27 | $28.44 | 738000 |
| 2022-02-17 | 55.53 | $29.27 | 651400 |
| 2022-02-16 | 54.40 | $29.01 | 689000 |
| 2022-02-15 | 53.67 | $28.84 | 831600 |
| 2022-02-14 | 49.95 | $28.01 | 519600 |
| 2022-02-11 | 50.84 | $28.20 | 724200 |
| 2022-02-10 | 44.92 | $26.99 | 802800 |
| 2022-02-09 | 49.41 | $27.95 | 669200 |
| 2022-02-08 | 52.35 | $28.52 | 444900 |
| 2022-02-07 | 52.21 | $28.49 | 1.2M |
| 2022-02-04 | 47.70 | $27.58 | 716900 |
| 2022-02-03 | 49.76 | $28.00 | 1.1M |
| 2022-02-02 | 53.80 | $28.77 | 1.1M |
| 2022-02-01 | 50.90 | $28.18 | 954200 |
| 2022-01-31 | 47.15 | $27.48 | 1.6M |
| 2022-01-28 | 50.84 | $28.18 | 555600 |
| 2022-01-27 | 52.80 | $28.53 | 549900 |
| 2022-01-26 | 54.98 | $28.91 | 551700 |
| 2022-01-25 | 56.99 | $29.25 | 629100 |
| 2022-01-24 | 50.48 | $27.96 | 1.0M |
| 2022-01-21 | 50.31 | $27.93 | 777000 |
| 2022-01-20 | 57.46 | $29.10 | 520100 |
| 2022-01-19 | 57.79 | $29.15 | 493900 |
| 2022-01-18 | 60.24 | $29.52 | 720200 |
| 2022-01-14 | 59.89 | $29.44 | 344100 |
| 2022-01-13 | 57.54 | $28.91 | 902100 |
| 2022-01-12 | 67.31 | $30.29 | 623900 |
| 2022-01-11 | 64.93 | $29.71 | 516400 |
| 2022-01-10 | 60.98 | $28.86 | 404400 |
| 2022-01-07 | 59.45 | $28.56 | 299300 |
| 2022-01-06 | 57.50 | $28.19 | 299800 |
| 2022-01-05 | 55.92 | $27.90 | 458400 |
| 2022-01-04 | 59.01 | $28.33 | 344900 |
| 2022-01-03 | 57.34 | $28.01 | 1.0M |
| 2021-12-31 | 55.06 | $27.59 | 305600 |
| 2021-12-30 | 53.01 | $27.23 | 410000 |
| 2021-12-29 | 51.74 | $27.01 | 289300 |
| 2021-12-28 | 51.11 | $26.90 | 325200 |
| 2021-12-27 | 47.56 | $26.30 | 277400 |
| 2021-12-23 | 39.88 | $25.19 | 415300 |
| 2021-12-22 | 39.50 | $25.14 | 412100 |
| 2021-12-21 | 39.21 | $25.10 | 502600 |
| 2021-12-20 | 33.68 | $24.37 | 622600 |
| 2021-12-17 | 36.21 | $24.96 | 750300 |
| 2021-12-16 | 36.97 | $25.13 | 516100 |
| 2021-12-15 | 37.32 | $25.21 | 514600 |
| 2021-12-14 | 38.31 | $25.44 | 356800 |
| 2021-12-13 | 39.71 | $25.76 | 334600 |
| 2021-12-10 | 44.68 | $26.79 | 401800 |
| 2021-12-09 | 45.20 | $26.89 | 460900 |
| 2021-12-08 | 46.44 | $27.13 | 341400 |
| 2021-12-07 | 43.89 | $26.71 | 627000 |
| 2021-12-06 | 37.78 | $25.80 | 472000 |
| 2021-12-03 | 38.75 | $26.02 | 432400 |
| 2021-12-02 | 36.79 | $25.74 | 439600 |
| 2021-12-01 | 33.17 | $25.24 | 383400 |
| 2021-11-30 | 34.36 | $25.56 | 1.1M |
| 2021-11-29 | 36.90 | $26.20 | 573300 |
| 2021-11-26 | 40.78 | $27.07 | 327000 |
| 2021-11-24 | 44.68 | $27.83 | 323600 |
| 2021-11-23 | 43.46 | $27.65 | 308500 |
| 2021-11-22 | 41.21 | $27.32 | 246200 |
| 2021-11-19 | 43.04 | $27.69 | 462600 |
| 2021-11-18 | 43.63 | $27.81 | 345000 |
| 2021-11-17 | 45.68 | $28.22 | 529200 |
| 2021-11-16 | 49.34 | $28.90 | 487200 |
| 2021-11-15 | 51.05 | $29.20 | 563300 |
| 2021-11-12 | 48.57 | $28.76 | 344000 |
| 2021-11-11 | 47.47 | $28.57 | 368200 |
| 2021-11-10 | 46.09 | $28.33 | 461500 |
| 2021-11-09 | 52.34 | $29.48 | 287000 |
| 2021-11-08 | 51.58 | $29.34 | 337400 |
| 2021-11-05 | 48.52 | $28.79 | 213700 |
| 2021-11-04 | 48.95 | $28.87 | 649400 |
| 2021-11-03 | 56.59 | $30.16 | 666800 |
| 2021-11-02 | 58.05 | $30.38 | 646800 |
| 2021-11-01 | 57.63 | $30.29 | 765500 |
| 2021-10-29 | 51.71 | $29.15 | 561400 |
| 2021-10-28 | 55.39 | $29.72 | 788000 |
| 2021-10-27 | 52.64 | $29.23 | 835800 |
| 2021-10-26 | 50.63 | $28.89 | 2.2M |
| 2021-10-25 | 60.93 | $30.32 | 378800 |
| 2021-10-22 | 58.88 | $29.95 | 474200 |
| 2021-10-21 | 58.09 | $29.81 | 664700 |
| 2021-10-20 | 61.04 | $30.18 | 272700 |
| 2021-10-19 | 60.37 | $30.05 | 192300 |
| 2021-10-18 | 58.92 | $29.77 | 569600 |
| 2021-10-15 | 59.88 | $29.90 | 462500 |
| 2021-10-14 | 61.81 | $30.16 | 476000 |
| 2021-10-13 | 59.42 | $29.66 | 416400 |
| 2021-10-12 | 56.92 | $29.17 | 336700 |
| 2021-10-11 | 52.66 | $28.42 | 376200 |
| 2021-10-08 | 52.54 | $28.40 | 447700 |
| 2021-10-07 | 52.02 | $28.31 | 531200 |
| 2021-10-06 | 51.07 | $28.14 | 401400 |
| 2021-10-05 | 56.46 | $29.00 | 426900 |
| 2021-10-04 | 55.42 | $28.80 | 293900 |
| 2021-10-01 | 53.41 | $28.42 | 211500 |
| 2021-09-30 | 53.20 | $28.38 | 586900 |
| 2021-09-29 | 54.49 | $28.60 | 338000 |
| 2021-09-28 | 52.97 | $28.29 | 397800 |
| 2021-09-27 | 53.52 | $28.39 | 530100 |
| 2021-09-24 | 47.11 | $27.16 | 250500 |
| 2021-09-23 | 48.67 | $27.46 | 383000 |
| 2021-09-22 | 46.43 | $27.06 | 369600 |
| 2021-09-21 | 43.57 | $26.57 | 222000 |
| 2021-09-20 | 44.87 | $26.85 | 769400 |
| 2021-09-17 | 50.33 | $27.92 | 948800 |
| 2021-09-16 | 54.69 | $28.66 | 316600 |
| 2021-09-15 | 53.02 | $28.34 | 364300 |
| 2021-09-14 | 51.91 | $28.13 | 253500 |
| 2021-09-13 | 53.87 | $28.47 | 412400 |
| 2021-09-10 | 47.70 | $27.35 | 158500 |
| 2021-09-09 | 46.92 | $27.22 | 163400 |
| 2021-09-08 | 47.02 | $27.24 | 214100 |
| 2021-09-07 | 46.91 | $27.22 | 222800 |
| 2021-09-03 | 49.82 | $27.81 | 176000 |
| 2021-09-02 | 49.47 | $27.74 | 234200 |
| 2021-09-01 | 44.65 | $26.83 | 208700 |
| 2021-08-31 | 41.88 | $26.35 | 400700 |
| 2021-08-30 | 42.38 | $26.47 | 274900 |
| 2021-08-27 | 45.89 | $27.27 | 313200 |
| 2021-08-26 | 38.66 | $26.07 | 309200 |
| 2021-08-25 | 40.11 | $26.41 | 475300 |
| 2021-08-24 | 40.04 | $26.40 | 672300 |
| 2021-08-23 | 41.31 | $26.71 | 465900 |
| 2021-08-20 | 37.10 | $26.02 | 304600 |
| 2021-08-19 | 37.21 | $26.05 | 528000 |
| 2021-08-18 | 38.51 | $26.41 | 422000 |
| 2021-08-17 | 40.07 | $26.83 | 275600 |
| 2021-08-16 | 39.91 | $26.80 | 462800 |
| 2021-08-13 | 40.83 | $27.06 | 437400 |
| 2021-08-12 | 42.91 | $27.63 | 204700 |
| 2021-08-11 | 40.85 | $27.22 | 383900 |
| 2021-08-10 | 38.76 | $26.81 | 371100 |
| 2021-08-09 | 37.27 | $26.52 | 535300 |
| 2021-08-06 | 36.92 | $26.45 | 371100 |
| 2021-08-05 | 37.70 | $26.72 | 696300 |
| 2021-08-04 | 40.51 | $27.66 | 978700 |
| 2021-08-03 | 43.63 | $28.61 | 569700 |
| 2021-08-02 | 42.75 | $28.41 | 933900 |
| 2021-07-30 | 45.13 | $29.12 | 297300 |
| 2021-07-29 | 47.47 | $29.78 | 448900 |
| 2021-07-28 | 46.72 | $29.59 | 653900 |
| 2021-07-27 | 40.62 | $28.16 | 775300 |
| 2021-07-26 | 43.64 | $29.07 | 501100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.19
2023-11-03
Close Price
$28.26
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-03 | -49.19 | $28.26 | — |
| 2023-11-02 | -49.19 | $28.26 | 4.4M |
| 2023-11-01 | -87.38 | $27.08 | 2.1M |
| 2023-10-31 | -84.18 | $27.28 | 577026 |
| 2023-10-30 | -83.17 | $27.31 | 530287 |
| 2023-10-27 | -93.58 | $27.30 | 539748 |
| 2023-10-26 | -87.82 | $27.69 | 474829 |
| 2023-10-25 | -85.29 | $27.75 | 383128 |
| 2023-10-24 | -82.35 | $27.82 | 378624 |
| 2023-10-23 | -76.05 | $27.97 | 250723 |
| 2023-10-20 | -56.30 | $28.44 | 483589 |
| 2023-10-19 | -16.81 | $29.38 | 481591 |
| 2023-10-18 | -26.47 | $29.15 | 456057 |
| 2023-10-17 | -24.79 | $29.19 | 635289 |
| 2023-10-16 | -21.85 | $29.26 | 560862 |
| 2023-10-13 | -24.37 | $29.20 | 491300 |
| 2023-10-12 | -34.87 | $28.95 | 829500 |
| 2023-10-11 | -21.43 | $29.27 | 564500 |
| 2023-10-10 | -14.72 | $29.37 | 481000 |
| 2023-10-09 | -8.66 | $29.51 | 177500 |
| 2023-10-06 | -30.74 | $29.00 | 277200 |
| 2023-10-05 | -53.68 | $28.47 | 167100 |
| 2023-10-04 | -74.03 | $28.00 | 206500 |
| 2023-10-03 | -71.35 | $28.49 | 288100 |
| 2023-10-02 | -63.23 | $28.73 | 299900 |
| 2023-09-29 | -29.68 | $29.25 | 500200 |
| 2023-09-28 | -32.26 | $29.21 | 274300 |
| 2023-09-27 | -49.03 | $28.95 | 314000 |
| 2023-09-26 | -54.07 | $28.78 | 483000 |
| 2023-09-25 | -27.23 | $29.19 | 1.4M |
| 2023-09-22 | -58.76 | $28.57 | 4.4M |
| 2023-09-21 | -36.57 | $28.92 | 576800 |
| 2023-09-20 | -28.51 | $29.02 | 767000 |
| 2023-09-19 | -9.05 | $29.21 | 493600 |
| 2023-09-18 | -10.96 | $29.05 | 357800 |
| 2023-09-15 | -29.18 | $28.54 | 1.1M |
| 2023-09-14 | -27.24 | $28.59 | 351300 |
| 2023-09-13 | -27.81 | $28.45 | 239200 |
| 2023-09-12 | -16.93 | $28.76 | 323200 |
| 2023-09-11 | -17.25 | $28.75 | 273800 |
| 2023-09-08 | -5.87 | $29.07 | 346900 |
| 2023-09-07 | -9.80 | $28.88 | 313400 |
| 2023-09-06 | -18.09 | $28.55 | 322500 |
| 2023-09-05 | -1.76 | $29.20 | 420100 |
| 2023-09-01 | -0.55 | $28.90 | 216800 |
| 2023-08-31 | -8.31 | $28.60 | 803500 |
| 2023-08-30 | -3.13 | $28.39 | 240800 |
| 2023-08-29 | -6.75 | $28.19 | 426000 |
| 2023-08-28 | -24.53 | $28.09 | 409300 |
| 2023-08-25 | -28.93 | $28.09 | 325500 |
| 2023-08-24 | -34.52 | $27.87 | 492300 |
| 2023-08-23 | -34.77 | $27.86 | 494500 |
| 2023-08-22 | -42.64 | $27.55 | 428000 |
| 2023-08-21 | -47.70 | $27.45 | 404600 |
| 2023-08-18 | -52.74 | $27.27 | 1.2M |
| 2023-08-17 | -50.84 | $27.35 | 1.3M |
| 2023-08-16 | -49.88 | $27.39 | 4.1M |
| 2023-08-15 | -78.52 | $26.19 | 256000 |
| 2023-08-14 | -72.08 | $26.46 | 497900 |
| 2023-08-11 | -72.79 | $26.43 | 409600 |
| 2023-08-10 | -94.27 | $25.53 | 540400 |
| 2023-08-09 | -98.61 | $25.93 | 407600 |
| 2023-08-08 | -99.42 | $26.05 | 1.1M |
| 2023-08-07 | -91.83 | $26.67 | 500300 |
| 2023-08-04 | -90.85 | $26.70 | 506200 |
| 2023-08-03 | -68.65 | $27.40 | 994200 |
| 2023-08-02 | -70.12 | $27.18 | 962300 |
| 2023-08-01 | -60.37 | $27.50 | 1.2M |
| 2023-07-31 | -10.67 | $29.13 | 511200 |
| 2023-07-28 | -22.56 | $28.74 | 409200 |
| 2023-07-27 | -27.13 | $28.59 | 364000 |
| 2023-07-26 | -14.79 | $28.94 | 251900 |
| 2023-07-25 | -18.36 | $28.81 | 375900 |
| 2023-07-24 | -1.61 | $29.42 | 271600 |
| 2023-07-21 | -12.82 | $28.67 | 156900 |
| 2023-07-20 | -7.72 | $28.72 | 247900 |
| 2023-07-19 | -7.03 | $28.52 | 326200 |
| 2023-07-18 | -8.07 | $28.23 | 283700 |
| 2023-07-17 | -7.78 | $27.98 | 135400 |
| 2023-07-14 | -10.51 | $27.91 | 258900 |
| 2023-07-13 | -10.51 | $27.91 | 179900 |
| 2023-07-12 | -13.89 | $27.78 | 280900 |
| 2023-07-11 | -3.97 | $28.03 | 191500 |
| 2023-07-10 | -15.94 | $27.72 | 329400 |
| 2023-07-07 | -33.07 | $27.29 | 263400 |
| 2023-07-06 | -61.51 | $26.57 | 202800 |
| 2023-07-05 | -47.08 | $26.75 | 110100 |
| 2023-07-03 | -45.36 | $26.80 | 70500 |
| 2023-06-30 | -56.36 | $26.48 | 230700 |
| 2023-06-29 | -58.42 | $26.42 | 261900 |
| 2023-06-28 | -57.04 | $26.46 | 286100 |
| 2023-06-27 | -61.99 | $26.00 | 166600 |
| 2023-06-26 | -61.99 | $26.00 | 204700 |
| 2023-06-23 | -69.32 | $25.68 | 255400 |
| 2023-06-22 | -59.94 | $26.01 | 425800 |
| 2023-06-21 | -36.93 | $26.82 | 400800 |
| 2023-06-20 | -19.89 | $27.42 | 375200 |
| 2023-06-16 | 0.00 | $28.12 | 2.2M |
| 2023-06-15 | -0.66 | $27.62 | 525800 |
| 2023-06-14 | -0.30 | $27.32 | 636200 |
| 2023-06-13 | -26.46 | $26.40 | 482600 |
| 2023-06-12 | -12.17 | $26.76 | 858700 |
| 2023-06-09 | -7.35 | $26.56 | 422800 |
| 2023-06-08 | -5.59 | $26.62 | 256300 |
| 2023-06-07 | -10.49 | $26.41 | 854500 |
| 2023-06-06 | -21.68 | $25.64 | 247000 |
| 2023-06-05 | -19.90 | $25.71 | 244100 |
| 2023-06-02 | -23.21 | $25.58 | 427700 |
| 2023-06-01 | -30.61 | $25.29 | 323000 |
| 2023-05-31 | -21.17 | $25.66 | 489200 |
| 2023-05-30 | -27.04 | $25.43 | 380000 |
| 2023-05-26 | -37.76 | $25.01 | 430100 |
| 2023-05-25 | -44.39 | $24.75 | 407600 |
| 2023-05-24 | -28.06 | $25.39 | 377300 |
| 2023-05-23 | -21.94 | $25.63 | 350600 |
| 2023-05-22 | -20.92 | $25.67 | 372400 |
| 2023-05-19 | -13.27 | $25.97 | 439000 |
| 2023-05-18 | -1.55 | $26.38 | 909300 |
| 2023-05-17 | -12.06 | $25.05 | 784200 |
| 2023-05-16 | -26.95 | $24.63 | 699300 |
| 2023-05-15 | -13.83 | $25.00 | 2.0M |
| 2023-05-12 | -83.97 | $23.03 | 547100 |
| 2023-05-11 | -91.92 | $22.81 | 819100 |
| 2023-05-10 | -90.34 | $22.92 | 514500 |
| 2023-05-09 | -89.23 | $23.33 | 432500 |
| 2023-05-08 | -74.55 | $23.76 | 283200 |
| 2023-05-05 | -67.74 | $23.95 | 429700 |
| 2023-05-04 | -79.15 | $23.64 | 666600 |
| 2023-05-03 | -65.37 | $24.25 | 803100 |
| 2023-05-02 | -62.21 | $24.35 | 767700 |
| 2023-05-01 | -89.50 | $24.46 | 526800 |
| 2023-04-28 | -78.98 | $24.69 | 320500 |
| 2023-04-27 | -76.14 | $24.74 | 229100 |
| 2023-04-26 | -84.53 | $24.55 | 332100 |
| 2023-04-25 | -53.88 | $24.83 | 356300 |
| 2023-04-24 | -28.82 | $25.25 | 240500 |
| 2023-04-21 | -27.46 | $24.99 | 386000 |
| 2023-04-20 | -35.52 | $24.67 | 447200 |
| 2023-04-19 | -27.20 | $25.00 | 391300 |
| 2023-04-18 | -20.65 | $25.26 | 186300 |
| 2023-04-17 | -22.92 | $25.17 | 220100 |
| 2023-04-14 | -21.41 | $25.23 | 135800 |
| 2023-04-13 | -20.15 | $25.28 | 197400 |
| 2023-04-12 | -18.89 | $25.33 | 195300 |
| 2023-04-11 | -18.39 | $25.35 | 403500 |
| 2023-04-10 | -23.68 | $25.14 | 269800 |
| 2023-04-06 | -27.46 | $24.99 | 381400 |
| 2023-04-05 | -6.80 | $25.81 | 232200 |
| 2023-04-04 | -8.06 | $25.76 | 664400 |
| 2023-04-03 | -4.28 | $25.91 | 356900 |
| 2023-03-31 | -27.13 | $24.93 | 921000 |
| 2023-03-30 | -32.56 | $24.72 | 962600 |
| 2023-03-29 | -38.24 | $24.50 | 237800 |
| 2023-03-28 | -45.99 | $24.20 | 199300 |
| 2023-03-27 | -51.42 | $23.99 | 587100 |
| 2023-03-24 | -72.61 | $23.17 | 478100 |
| 2023-03-23 | -87.20 | $22.71 | 477900 |
| 2023-03-22 | -71.47 | $23.30 | 249400 |
| 2023-03-21 | -63.47 | $23.60 | 297700 |
| 2023-03-20 | -77.69 | $23.10 | 433500 |
| 2023-03-17 | -77.96 | $23.18 | 1.1M |
| 2023-03-16 | -80.73 | $23.23 | 687200 |
| 2023-03-15 | -92.33 | $23.24 | 1.2M |
| 2023-03-14 | -89.56 | $24.38 | 660400 |
| 2023-03-13 | -78.78 | $24.76 | 632200 |
| 2023-03-10 | -88.35 | $24.86 | 630300 |
| 2023-03-09 | -69.55 | $25.36 | 458100 |
| 2023-03-08 | -65.41 | $25.47 | 411400 |
| 2023-03-07 | -67.29 | $25.42 | 504600 |
| 2023-03-06 | -62.03 | $25.56 | 512800 |
| 2023-03-03 | -69.40 | $25.41 | 691900 |
| 2023-03-02 | -78.65 | $25.15 | 706400 |
| 2023-03-01 | -89.68 | $24.84 | 554900 |
| 2023-02-28 | -99.62 | $24.73 | 692300 |
| 2023-02-27 | -88.30 | $25.03 | 414600 |
| 2023-02-24 | -94.62 | $24.87 | 492900 |
| 2023-02-23 | -78.01 | $25.36 | 675400 |
| 2023-02-22 | -96.92 | $25.11 | 910200 |
| 2023-02-21 | -90.77 | $25.64 | 765600 |
| 2023-02-17 | -73.85 | $26.08 | 520400 |
| 2023-02-16 | -49.62 | $26.71 | 448600 |
| 2023-02-15 | -37.69 | $27.02 | 401100 |
| 2023-02-14 | -48.08 | $26.75 | 494300 |
| 2023-02-13 | -51.54 | $26.66 | 291800 |
| 2023-02-10 | -53.46 | $26.61 | 387500 |
| 2023-02-09 | -75.00 | $26.11 | 658200 |
| 2023-02-08 | -63.78 | $26.57 | 490900 |
| 2023-02-07 | -88.54 | $25.77 | 391500 |
| 2023-02-06 | -100.00 | $25.52 | 675900 |
| 2023-02-03 | -71.14 | $26.90 | 895500 |
| 2023-02-02 | -64.40 | $27.04 | 504000 |
| 2023-02-01 | -67.83 | $26.90 | 600400 |
| 2023-01-31 | -62.72 | $26.90 | 473300 |
| 2023-01-30 | -70.25 | $26.69 | 1.2M |
| 2023-01-27 | -50.54 | $27.24 | 841400 |
| 2023-01-26 | -41.94 | $27.48 | 357100 |
| 2023-01-25 | -47.67 | $27.32 | 361800 |
| 2023-01-24 | -37.28 | $27.61 | 998100 |
| 2023-01-23 | -41.22 | $27.50 | 1.1M |
| 2023-01-20 | -80.65 | $26.40 | 492700 |
| 2023-01-19 | -81.00 | $26.39 | 357400 |
| 2023-01-18 | -79.21 | $26.44 | 470700 |
| 2023-01-17 | -69.18 | $26.72 | 716300 |
| 2023-01-13 | -71.68 | $26.65 | 774700 |
| 2023-01-12 | -41.22 | $27.50 | 1.7M |
| 2023-01-11 | -18.64 | $28.13 | 627200 |
| 2023-01-10 | -23.66 | $27.99 | 707600 |
| 2023-01-09 | -11.11 | $28.34 | 704200 |
| 2023-01-06 | -20.57 | $28.10 | 778700 |
| 2023-01-05 | -63.81 | $27.00 | 790800 |
| 2023-01-04 | -79.41 | $26.56 | 739300 |
| 2023-01-03 | -90.80 | $26.23 | 467200 |
| 2022-12-30 | -92.71 | $26.19 | 322600 |
| 2022-12-29 | -91.60 | $26.24 | 362700 |
| 2022-12-28 | -97.76 | $26.02 | 357700 |
| 2022-12-27 | -94.87 | $26.25 | 365800 |
| 2022-12-23 | -95.82 | $26.28 | 408100 |
| 2022-12-22 | -98.69 | $26.17 | 517700 |
| 2022-12-21 | -93.19 | $26.94 | 465100 |
| 2022-12-20 | -95.67 | $26.86 | 371700 |
| 2022-12-19 | -93.07 | $27.13 | 758600 |
| 2022-12-16 | -92.72 | $27.53 | 3.0M |
| 2022-12-15 | -76.89 | $28.02 | 512900 |
| 2022-12-14 | -70.92 | $28.17 | 305100 |
| 2022-12-13 | -57.37 | $28.51 | 502800 |
| 2022-12-12 | -80.88 | $27.92 | 438200 |
| 2022-12-09 | -92.03 | $27.64 | 623700 |
| 2022-12-08 | -97.40 | $27.70 | 370600 |
| 2022-12-07 | -84.24 | $28.24 | 403600 |
| 2022-12-06 | -62.50 | $28.76 | 578500 |
| 2022-12-05 | -56.48 | $29.07 | 314800 |
| 2022-12-02 | -28.22 | $29.68 | 369500 |
| 2022-12-01 | -48.85 | $29.34 | 629700 |
| 2022-11-30 | -35.94 | $29.62 | 699300 |
| 2022-11-29 | -76.78 | $28.98 | 283000 |
| 2022-11-28 | -94.74 | $28.40 | 274600 |
| 2022-11-25 | -72.14 | $29.13 | 170500 |
| 2022-11-23 | -79.26 | $28.90 | 212400 |
| 2022-11-22 | -61.30 | $29.48 | 234600 |
| 2022-11-21 | -68.11 | $29.26 | 300900 |
| 2022-11-18 | -72.15 | $29.31 | 228000 |
| 2022-11-17 | -74.16 | $29.25 | 213800 |
| 2022-11-16 | -61.75 | $29.62 | 236700 |
| 2022-11-15 | -73.15 | $29.28 | 548100 |
| 2022-11-14 | -87.92 | $28.84 | 405900 |
| 2022-11-11 | -83.89 | $28.96 | 498800 |
| 2022-11-10 | -67.12 | $29.50 | 300400 |
| 2022-11-09 | -90.28 | $28.58 | 722700 |
| 2022-11-08 | -47.02 | $29.96 | 524300 |
| 2022-11-07 | -53.85 | $29.57 | 337400 |
| 2022-11-04 | -59.83 | $29.36 | 782700 |
| 2022-11-03 | -32.19 | $30.33 | 662800 |
| 2022-11-02 | -37.04 | $30.16 | 1.1M |
| 2022-11-01 | -15.67 | $30.91 | 2.0M |
| 2022-10-31 | -10.42 | $30.70 | 531000 |
| 2022-10-28 | -12.38 | $30.64 | 543900 |
| 2022-10-27 | -22.04 | $30.20 | 348100 |
| 2022-10-26 | -13.14 | $30.33 | 404800 |
| 2022-10-25 | -3.13 | $30.53 | 390400 |
| 2022-10-24 | -15.75 | $29.96 | 483500 |
| 2022-10-21 | -6.85 | $30.30 | 406900 |
| 2022-10-20 | -9.07 | $30.15 | 331800 |
| 2022-10-19 | -5.60 | $30.26 | 528200 |
| 2022-10-18 | -15.32 | $29.74 | 1.5M |
| 2022-10-17 | -9.23 | $29.67 | 262400 |
| 2022-10-14 | -21.06 | $29.10 | 252200 |
| 2022-10-13 | -2.66 | $29.93 | 410200 |
| 2022-10-12 | -36.72 | $28.90 | 256300 |
| 2022-10-11 | -34.46 | $29.02 | 466300 |
| 2022-10-10 | -47.83 | $28.31 | 208700 |
| 2022-10-07 | -36.72 | $28.90 | 215700 |
| 2022-10-06 | -32.39 | $29.13 | 181000 |
| 2022-10-05 | -24.48 | $29.55 | 440400 |
| 2022-10-04 | -29.76 | $29.27 | 412100 |
| 2022-10-03 | -50.66 | $28.16 | 181900 |
| 2022-09-30 | -58.00 | $27.77 | 471000 |
| 2022-09-29 | -63.09 | $27.50 | 334500 |
| 2022-09-28 | -43.50 | $28.54 | 561900 |
| 2022-09-27 | -75.14 | $26.86 | 673500 |
| 2022-09-26 | -87.38 | $26.21 | 890600 |
| 2022-09-23 | -80.47 | $26.73 | 1.2M |
| 2022-09-22 | -45.51 | $28.52 | 738500 |
| 2022-09-21 | -36.33 | $28.99 | 919800 |
| 2022-09-20 | -27.34 | $29.45 | 280100 |
| 2022-09-19 | -22.46 | $29.70 | 579000 |
| 2022-09-16 | -21.68 | $29.74 | 1.8M |
| 2022-09-15 | -15.43 | $30.06 | 605700 |
| 2022-09-14 | -1.97 | $30.70 | 1.3M |
| 2022-09-13 | -19.66 | $29.04 | 4.1M |
| 2022-09-12 | 0.00 | $28.62 | 361600 |
| 2022-09-09 | -4.30 | $28.13 | 648900 |
| 2022-09-08 | -20.51 | $27.63 | 396300 |
| 2022-09-07 | -34.55 | $27.24 | 211800 |
| 2022-09-06 | -47.10 | $26.89 | 225700 |
| 2022-09-02 | -36.99 | $27.11 | 437100 |
| 2022-09-01 | -56.57 | $26.08 | 490500 |
| 2022-08-31 | -41.02 | $26.66 | 611400 |
| 2022-08-30 | -34.58 | $26.90 | 439900 |
| 2022-08-29 | -2.41 | $28.10 | 394500 |
| 2022-08-26 | -11.29 | $27.76 | 242000 |
| 2022-08-25 | 0.00 | $28.07 | 313600 |
| 2022-08-24 | -6.78 | $27.76 | 364300 |
| 2022-08-23 | -14.41 | $27.49 | 391200 |
| 2022-08-22 | -29.10 | $26.97 | 362400 |
| 2022-08-19 | -31.07 | $26.90 | 414100 |
| 2022-08-18 | -26.84 | $27.05 | 619600 |
| 2022-08-17 | -55.65 | $26.03 | 347000 |
| 2022-08-16 | -47.18 | $26.33 | 276100 |
| 2022-08-15 | -51.13 | $26.19 | 336600 |
| 2022-08-12 | -51.41 | $26.18 | 471200 |
| 2022-08-11 | -52.50 | $26.11 | 642200 |
| 2022-08-10 | -50.79 | $25.75 | 357000 |
| 2022-08-09 | -57.75 | $25.43 | 392200 |
| 2022-08-08 | -56.18 | $25.50 | 373200 |
| 2022-08-05 | -61.57 | $25.26 | 400500 |
| 2022-08-04 | -66.74 | $25.03 | 700200 |
| 2022-08-03 | -20.90 | $27.07 | 740300 |
| 2022-08-02 | -17.19 | $27.12 | 1.0M |
| 2022-08-01 | -21.88 | $26.88 | 444800 |
| 2022-07-29 | -19.34 | $27.01 | 1.3M |
| 2022-07-28 | -4.35 | $27.50 | 974100 |
| 2022-07-27 | -3.35 | $26.92 | 979000 |
| 2022-07-26 | -12.88 | $26.06 | 670300 |
| 2022-07-25 | -21.64 | $25.74 | 451100 |
| 2022-07-22 | -32.33 | $25.35 | 330100 |
| 2022-07-21 | -15.62 | $25.96 | 315200 |
| 2022-07-20 | -1.37 | $26.48 | 333600 |
| 2022-07-19 | -6.07 | $26.13 | 250500 |
| 2022-07-18 | -16.42 | $25.68 | 843700 |
| 2022-07-15 | -34.93 | $25.06 | 553200 |
| 2022-07-14 | -65.52 | $24.28 | 615500 |
| 2022-07-13 | -65.24 | $24.58 | 638200 |
| 2022-07-12 | -78.67 | $23.97 | 578400 |
| 2022-07-11 | -81.21 | $24.12 | 495100 |
| 2022-07-08 | -81.11 | $24.21 | 363100 |
| 2022-07-07 | -83.67 | $24.10 | 443100 |
| 2022-07-06 | -94.38 | $23.30 | 425300 |
| 2022-07-05 | -87.33 | $23.87 | 645600 |
| 2022-07-01 | -83.76 | $24.52 | 347500 |
| 2022-06-30 | -90.09 | $24.08 | 529900 |
| 2022-06-29 | -87.07 | $24.29 | 587100 |
| 2022-06-28 | -73.99 | $25.20 | 798900 |
| 2022-06-27 | -71.41 | $25.38 | 592400 |
| 2022-06-24 | -77.01 | $24.99 | 462200 |
| 2022-06-23 | -89.66 | $24.11 | 754800 |
| 2022-06-22 | -90.84 | $24.50 | 851700 |
| 2022-06-21 | -66.77 | $26.05 | 1.2M |
| 2022-06-17 | -86.02 | $24.81 | 1.6M |
| 2022-06-16 | -96.58 | $24.99 | 891900 |
| 2022-06-15 | -95.51 | $26.10 | 851200 |
| 2022-06-14 | -92.61 | $26.34 | 890500 |
| 2022-06-13 | -96.52 | $26.74 | 985800 |
| 2022-06-10 | -58.04 | $28.40 | 474600 |
| 2022-06-09 | -20.54 | $29.52 | 431100 |
| 2022-06-08 | -20.05 | $29.54 | 288000 |
| 2022-06-07 | -0.26 | $30.18 | 315500 |
| 2022-06-06 | -9.41 | $29.68 | 367100 |
| 2022-06-03 | -20.11 | $29.33 | 233000 |
| 2022-06-02 | -26.41 | $29.32 | 359000 |
| 2022-06-01 | -42.89 | $29.00 | 514600 |
| 2022-05-31 | -39.92 | $29.14 | 731600 |
| 2022-05-27 | -36.52 | $29.30 | 306600 |
| 2022-05-26 | -45.65 | $28.87 | 957100 |
| 2022-05-25 | -34.18 | $29.41 | 444400 |
| 2022-05-24 | -44.80 | $28.91 | 259000 |
| 2022-05-23 | -38.22 | $29.22 | 546000 |
| 2022-05-20 | -34.82 | $29.38 | 175600 |
| 2022-05-19 | -53.63 | $29.06 | 325900 |
| 2022-05-18 | -62.71 | $28.79 | 301600 |
| 2022-05-17 | -44.81 | $29.98 | 447400 |
| 2022-05-16 | -63.16 | $28.76 | 527900 |
| 2022-05-13 | -64.51 | $28.67 | 894700 |
| 2022-05-12 | -94.59 | $26.67 | 680300 |
| 2022-05-11 | -98.65 | $27.11 | 576600 |
| 2022-05-10 | -89.45 | $27.79 | 598300 |
| 2022-05-09 | -98.34 | $27.64 | 551600 |
| 2022-05-06 | -60.91 | $30.00 | 358000 |
| 2022-05-05 | -62.96 | $29.90 | 490400 |
| 2022-05-04 | -40.95 | $30.97 | 538100 |
| 2022-05-03 | -63.58 | $29.87 | 452900 |
| 2022-05-02 | -83.13 | $28.92 | 568700 |
| 2022-04-29 | -82.43 | $29.16 | 597900 |
| 2022-04-28 | -72.02 | $29.64 | 360200 |
| 2022-04-27 | -85.68 | $29.01 | 615500 |
| 2022-04-26 | -83.30 | $29.12 | 996600 |
| 2022-04-25 | -72.82 | $30.20 | 612000 |
| 2022-04-22 | -50.85 | $31.16 | 563200 |
| 2022-04-21 | -22.60 | $32.16 | 846000 |
| 2022-04-20 | -2.97 | $32.36 | 683600 |
| 2022-04-19 | -13.39 | $31.42 | 390900 |
| 2022-04-18 | -25.98 | $31.10 | 724400 |
| 2022-04-14 | -21.91 | $31.18 | 358200 |
| 2022-04-13 | -21.91 | $31.18 | 695600 |
| 2022-04-12 | -13.59 | $31.31 | 596900 |
| 2022-04-11 | -33.92 | $30.57 | 392700 |
| 2022-04-08 | -28.66 | $30.75 | 503400 |
| 2022-04-07 | -35.36 | $30.54 | 790600 |
| 2022-04-06 | -43.77 | $30.25 | 914400 |
| 2022-04-05 | -57.39 | $29.78 | 739700 |
| 2022-04-04 | -48.45 | $30.47 | 596800 |
| 2022-04-01 | -59.90 | $29.99 | 607000 |
| 2022-03-31 | -61.58 | $29.92 | 477700 |
| 2022-03-30 | -38.42 | $30.89 | 471200 |
| 2022-03-29 | -27.45 | $31.35 | 416000 |
| 2022-03-28 | -34.37 | $31.06 | 694900 |
| 2022-03-25 | -41.05 | $30.78 | 454000 |
| 2022-03-24 | -46.06 | $30.57 | 681700 |
| 2022-03-23 | -47.63 | $30.49 | 547200 |
| 2022-03-22 | -60.43 | $29.95 | 683200 |
| 2022-03-21 | -52.44 | $30.14 | 681600 |
| 2022-03-18 | -58.22 | $29.88 | 3.3M |
| 2022-03-17 | -58.44 | $29.87 | 695600 |
| 2022-03-16 | -75.11 | $29.12 | 810900 |
| 2022-03-15 | -69.33 | $29.11 | 995100 |
| 2022-03-14 | -59.64 | $29.50 | 1.2M |
| 2022-03-11 | -41.26 | $30.28 | 941300 |
| 2022-03-10 | -19.89 | $31.37 | 793500 |
| 2022-03-09 | -28.17 | $30.90 | 1.1M |
| 2022-03-08 | -26.23 | $31.01 | 2.2M |
| 2022-03-07 | -14.84 | $31.24 | 816500 |
| 2022-03-04 | -18.89 | $30.90 | 742800 |
| 2022-03-03 | -18.49 | $30.92 | 618200 |
| 2022-03-02 | -11.13 | $31.29 | 517500 |
| 2022-03-01 | -5.29 | $31.30 | 615600 |
| 2022-02-28 | -6.62 | $30.77 | 1.8M |
| 2022-02-25 | -3.36 | $29.70 | 601300 |
| 2022-02-24 | -23.15 | $29.11 | 871700 |
| 2022-02-23 | -41.41 | $28.73 | 833200 |
| 2022-02-22 | -38.65 | $28.82 | 996000 |
| 2022-02-18 | -38.86 | $28.44 | 738000 |
| 2022-02-17 | -19.19 | $29.27 | 651400 |
| 2022-02-16 | -25.36 | $29.01 | 689000 |
| 2022-02-15 | -29.38 | $28.84 | 831600 |
| 2022-02-14 | -49.05 | $28.01 | 519600 |
| 2022-02-11 | -44.55 | $28.20 | 724200 |
| 2022-02-10 | -75.65 | $26.99 | 802800 |
| 2022-02-09 | -54.96 | $27.95 | 669200 |
| 2022-02-08 | -42.67 | $28.52 | 444900 |
| 2022-02-07 | -43.32 | $28.49 | 1.2M |
| 2022-02-04 | -62.93 | $27.58 | 716900 |
| 2022-02-03 | -53.88 | $28.00 | 1.1M |
| 2022-02-02 | -37.28 | $28.77 | 1.1M |
| 2022-02-01 | -50.00 | $28.18 | 954200 |
| 2022-01-31 | -65.09 | $27.48 | 1.6M |
| 2022-01-28 | -50.00 | $28.18 | 555600 |
| 2022-01-27 | -42.46 | $28.53 | 549900 |
| 2022-01-26 | -34.27 | $28.91 | 551700 |
| 2022-01-25 | -26.94 | $29.25 | 629100 |
| 2022-01-24 | -47.39 | $27.96 | 1.0M |
| 2022-01-21 | -46.47 | $27.93 | 777000 |
| 2022-01-20 | -23.81 | $29.10 | 520100 |
| 2022-01-19 | -22.46 | $29.15 | 493900 |
| 2022-01-18 | -14.14 | $29.52 | 720200 |
| 2022-01-14 | -15.30 | $29.44 | 344100 |
| 2022-01-13 | -22.94 | $28.91 | 902100 |
| 2022-01-12 | -1.32 | $30.29 | 623900 |
| 2022-01-11 | -1.76 | $29.71 | 516400 |
| 2022-01-10 | -0.75 | $28.86 | 404400 |
| 2022-01-07 | -3.48 | $28.56 | 299300 |
| 2022-01-06 | -8.15 | $28.19 | 299800 |
| 2022-01-05 | -13.92 | $27.90 | 458400 |
| 2022-01-04 | -4.42 | $28.33 | 344900 |
| 2022-01-03 | -6.72 | $28.01 | 1.0M |
| 2021-12-31 | -0.74 | $27.59 | 305600 |
| 2021-12-30 | -6.39 | $27.23 | 410000 |
| 2021-12-29 | -12.02 | $27.01 | 289300 |
| 2021-12-28 | -14.83 | $26.90 | 325200 |
| 2021-12-27 | -36.36 | $26.30 | 277400 |
| 2021-12-23 | -62.24 | $25.19 | 415300 |
| 2021-12-22 | -63.40 | $25.14 | 412100 |
| 2021-12-21 | -64.34 | $25.10 | 502600 |
| 2021-12-20 | -81.74 | $24.37 | 622600 |
| 2021-12-17 | -82.83 | $24.96 | 750300 |
| 2021-12-16 | -86.70 | $25.13 | 516100 |
| 2021-12-15 | -87.05 | $25.21 | 514600 |
| 2021-12-14 | -86.10 | $25.44 | 356800 |
| 2021-12-13 | -78.91 | $25.76 | 334600 |
| 2021-12-10 | -55.56 | $26.79 | 401800 |
| 2021-12-09 | -53.29 | $26.89 | 460900 |
| 2021-12-08 | -52.18 | $27.13 | 341400 |
| 2021-12-07 | -61.40 | $26.71 | 627000 |
| 2021-12-06 | -80.08 | $25.80 | 472000 |
| 2021-12-03 | -75.56 | $26.02 | 432400 |
| 2021-12-02 | -82.19 | $25.74 | 439600 |
| 2021-12-01 | -96.12 | $25.24 | 383400 |
| 2021-11-30 | -90.48 | $25.56 | 1.1M |
| 2021-11-29 | -97.40 | $26.20 | 573300 |
| 2021-11-26 | -82.46 | $27.07 | 327000 |
| 2021-11-24 | -78.57 | $27.83 | 323600 |
| 2021-11-23 | -83.52 | $27.65 | 308500 |
| 2021-11-22 | -96.01 | $27.32 | 246200 |
| 2021-11-19 | -85.47 | $27.69 | 462600 |
| 2021-11-18 | -95.05 | $27.81 | 345000 |
| 2021-11-17 | -94.64 | $28.22 | 529200 |
| 2021-11-16 | -71.89 | $28.90 | 487200 |
| 2021-11-15 | -59.84 | $29.20 | 563300 |
| 2021-11-12 | -77.51 | $28.76 | 344000 |
| 2021-11-11 | -85.14 | $28.57 | 368200 |
| 2021-11-10 | -94.78 | $28.33 | 461500 |
| 2021-11-09 | -51.27 | $29.48 | 287000 |
| 2021-11-08 | -54.88 | $29.34 | 337400 |
| 2021-11-05 | -77.24 | $28.79 | 213700 |
| 2021-11-04 | -73.98 | $28.87 | 649400 |
| 2021-11-03 | -19.13 | $30.16 | 666800 |
| 2021-11-02 | -6.27 | $30.38 | 646800 |
| 2021-11-01 | -9.41 | $30.29 | 765500 |
| 2021-10-29 | -49.13 | $29.15 | 561400 |
| 2021-10-28 | -29.27 | $29.72 | 788000 |
| 2021-10-27 | -46.34 | $29.23 | 835800 |
| 2021-10-26 | -58.19 | $28.89 | 2.2M |
| 2021-10-25 | -8.36 | $30.32 | 378800 |
| 2021-10-22 | -15.48 | $29.95 | 474200 |
| 2021-10-21 | -18.93 | $29.81 | 664700 |
| 2021-10-20 | -7.99 | $30.18 | 272700 |
| 2021-10-19 | -10.67 | $30.05 | 192300 |
| 2021-10-18 | -16.67 | $29.77 | 569600 |
| 2021-10-15 | -13.27 | $29.90 | 462500 |
| 2021-10-14 | -5.49 | $30.16 | 476000 |
| 2021-10-13 | -2.66 | $29.66 | 416400 |
| 2021-10-12 | -17.16 | $29.17 | 336700 |
| 2021-10-11 | -39.35 | $28.42 | 376200 |
| 2021-10-08 | -39.94 | $28.40 | 447700 |
| 2021-10-07 | -42.60 | $28.31 | 531200 |
| 2021-10-06 | -47.63 | $28.14 | 401400 |
| 2021-10-05 | -22.19 | $29.00 | 426900 |
| 2021-10-04 | -20.59 | $28.80 | 293900 |
| 2021-10-01 | -25.45 | $28.42 | 211500 |
| 2021-09-30 | -26.91 | $28.38 | 586900 |
| 2021-09-29 | -12.24 | $28.60 | 338000 |
| 2021-09-28 | -23.08 | $28.29 | 397800 |
| 2021-09-27 | -19.58 | $28.39 | 530100 |
| 2021-09-24 | -60.36 | $27.16 | 250500 |
| 2021-09-23 | -47.44 | $27.46 | 383000 |
| 2021-09-22 | -61.09 | $27.06 | 369600 |
| 2021-09-21 | -77.82 | $26.57 | 222000 |
| 2021-09-20 | -68.26 | $26.85 | 769400 |
| 2021-09-17 | -29.71 | $27.92 | 948800 |
| 2021-09-16 | -2.78 | $28.66 | 316600 |
| 2021-09-15 | -11.29 | $28.34 | 364300 |
| 2021-09-14 | -17.87 | $28.13 | 253500 |
| 2021-09-13 | -6.62 | $28.47 | 412400 |
| 2021-09-10 | -28.96 | $27.35 | 158500 |
| 2021-09-09 | -33.98 | $27.22 | 163400 |
| 2021-09-08 | -33.20 | $27.24 | 214100 |
| 2021-09-07 | -33.98 | $27.22 | 222800 |
| 2021-09-03 | -10.16 | $27.81 | 176000 |
| 2021-09-02 | -1.76 | $27.74 | 234200 |
| 2021-09-01 | -41.85 | $26.83 | 208700 |
| 2021-08-31 | -73.67 | $26.35 | 400700 |
| 2021-08-30 | -72.17 | $26.47 | 274900 |
| 2021-08-27 | -58.19 | $27.27 | 313200 |
| 2021-08-26 | -87.24 | $26.07 | 309200 |
| 2021-08-25 | -80.18 | $26.41 | 475300 |
| 2021-08-24 | -80.40 | $26.40 | 672300 |
| 2021-08-23 | -73.57 | $26.71 | 465900 |
| 2021-08-20 | -88.77 | $26.02 | 304600 |
| 2021-08-19 | -88.11 | $26.05 | 528000 |
| 2021-08-18 | -93.09 | $26.41 | 422000 |
| 2021-08-17 | -82.35 | $26.83 | 275600 |
| 2021-08-16 | -80.25 | $26.80 | 462800 |
| 2021-08-13 | -64.16 | $27.06 | 437400 |
| 2021-08-12 | -51.93 | $27.63 | 204700 |
| 2021-08-11 | -60.73 | $27.22 | 383900 |
| 2021-08-10 | -69.53 | $26.81 | 371100 |
| 2021-08-09 | -75.75 | $26.52 | 535300 |
| 2021-08-06 | -77.25 | $26.45 | 371100 |
| 2021-08-05 | -72.35 | $26.72 | 696300 |
| 2021-08-04 | -52.81 | $27.66 | 978700 |
| 2021-08-03 | -34.42 | $28.61 | 569700 |
| 2021-08-02 | -42.59 | $28.41 | 933900 |
| 2021-07-30 | -29.22 | $29.12 | 297300 |
| 2021-07-29 | -16.70 | $29.78 | 448900 |
| 2021-07-28 | -20.30 | $29.59 | 653900 |
| 2021-07-27 | -47.44 | $28.16 | 775300 |
| 2021-07-26 | -30.17 | $29.07 | 501100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.85
2023-11-03
Close Price
$28.26
Average Directional Index - Detailed Analysis
Minimum
7.42
Average
17.44
Maximum
33.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 16.85 | $28.26 | — |
| 2023-11-02 | 16.89 | $28.26 | 4.4M |
| 2023-11-01 | 16.94 | $27.08 | 2.1M |
| 2023-10-31 | 15.84 | $27.28 | 577026 |
| 2023-10-30 | 14.95 | $27.31 | 530287 |
| 2023-10-27 | 13.87 | $27.30 | 539748 |
| 2023-10-26 | 12.97 | $27.69 | 474829 |
| 2023-10-25 | 12.28 | $27.75 | 383128 |
| 2023-10-24 | 11.73 | $27.82 | 378624 |
| 2023-10-23 | 11.16 | $27.97 | 250723 |
| 2023-10-20 | 10.77 | $28.44 | 483589 |
| 2023-10-19 | 10.81 | $29.38 | 481591 |
| 2023-10-18 | 11.37 | $29.15 | 456057 |
| 2023-10-17 | 11.92 | $29.19 | 635289 |
| 2023-10-16 | 12.32 | $29.26 | 560862 |
| 2023-10-13 | 12.87 | $29.20 | 491300 |
| 2023-10-12 | 13.38 | $28.95 | 829500 |
| 2023-10-11 | 13.91 | $29.27 | 564500 |
| 2023-10-10 | 14.27 | $29.37 | 481000 |
| 2023-10-09 | 14.89 | $29.51 | 177500 |
| 2023-10-06 | 15.56 | $29.00 | 277200 |
| 2023-10-05 | 15.95 | $28.47 | 167100 |
| 2023-10-04 | 15.70 | $28.00 | 206500 |
| 2023-10-03 | 15.36 | $28.49 | 288100 |
| 2023-10-02 | 15.56 | $28.73 | 299900 |
| 2023-09-29 | 16.35 | $29.25 | 500200 |
| 2023-09-28 | 16.52 | $29.21 | 274300 |
| 2023-09-27 | 16.70 | $28.95 | 314000 |
| 2023-09-26 | 17.10 | $28.78 | 483000 |
| 2023-09-25 | 17.53 | $29.19 | 1.4M |
| 2023-09-22 | 17.97 | $28.57 | 4.4M |
| 2023-09-21 | 18.45 | $28.92 | 576800 |
| 2023-09-20 | 17.89 | $29.02 | 767000 |
| 2023-09-19 | 17.23 | $29.21 | 493600 |
| 2023-09-18 | 16.81 | $29.05 | 357800 |
| 2023-09-15 | 16.66 | $28.54 | 1.1M |
| 2023-09-14 | 16.87 | $28.59 | 351300 |
| 2023-09-13 | 16.98 | $28.45 | 239200 |
| 2023-09-12 | 17.09 | $28.76 | 323200 |
| 2023-09-11 | 16.92 | $28.75 | 273800 |
| 2023-09-08 | 16.73 | $29.07 | 346900 |
| 2023-09-07 | 16.31 | $28.88 | 313400 |
| 2023-09-06 | 16.03 | $28.55 | 322500 |
| 2023-09-05 | 15.73 | $29.20 | 420100 |
| 2023-09-01 | 15.09 | $28.90 | 216800 |
| 2023-08-31 | 14.68 | $28.60 | 803500 |
| 2023-08-30 | 14.27 | $28.39 | 240800 |
| 2023-08-29 | 14.17 | $28.19 | 426000 |
| 2023-08-28 | 14.14 | $28.09 | 409300 |
| 2023-08-25 | 14.15 | $28.09 | 325500 |
| 2023-08-24 | 14.26 | $27.87 | 492300 |
| 2023-08-23 | 14.38 | $27.86 | 494500 |
| 2023-08-22 | 14.80 | $27.55 | 428000 |
| 2023-08-21 | 15.46 | $27.45 | 404600 |
| 2023-08-18 | 16.24 | $27.27 | 1.2M |
| 2023-08-17 | 17.09 | $27.35 | 1.3M |
| 2023-08-16 | 17.71 | $27.39 | 4.1M |
| 2023-08-15 | 18.36 | $26.19 | 256000 |
| 2023-08-14 | 18.80 | $26.46 | 497900 |
| 2023-08-11 | 19.27 | $26.43 | 409600 |
| 2023-08-10 | 19.45 | $25.53 | 540400 |
| 2023-08-09 | 19.63 | $25.93 | 407600 |
| 2023-08-08 | 20.24 | $26.05 | 1.1M |
| 2023-08-07 | 20.63 | $26.67 | 500300 |
| 2023-08-04 | 21.39 | $26.70 | 506200 |
| 2023-08-03 | 21.99 | $27.40 | 994200 |
| 2023-08-02 | 23.02 | $27.18 | 962300 |
| 2023-08-01 | 23.57 | $27.50 | 1.2M |
| 2023-07-31 | 24.71 | $29.13 | 511200 |
| 2023-07-28 | 24.12 | $28.74 | 409200 |
| 2023-07-27 | 23.64 | $28.59 | 364000 |
| 2023-07-26 | 23.18 | $28.94 | 251900 |
| 2023-07-25 | 22.42 | $28.81 | 375900 |
| 2023-07-24 | 21.49 | $29.42 | 271600 |
| 2023-07-21 | 20.38 | $28.67 | 156900 |
| 2023-07-20 | 19.44 | $28.72 | 247900 |
| 2023-07-19 | 18.54 | $28.52 | 326200 |
| 2023-07-18 | 17.76 | $28.23 | 283700 |
| 2023-07-17 | 17.15 | $27.98 | 135400 |
| 2023-07-14 | 16.76 | $27.91 | 258900 |
| 2023-07-13 | 16.41 | $27.91 | 179900 |
| 2023-07-12 | 15.77 | $27.78 | 280900 |
| 2023-07-11 | 15.16 | $28.03 | 191500 |
| 2023-07-10 | 14.50 | $27.72 | 329400 |
| 2023-07-07 | 13.98 | $27.29 | 263400 |
| 2023-07-06 | 13.88 | $26.57 | 202800 |
| 2023-07-05 | 14.22 | $26.75 | 110100 |
| 2023-07-03 | 14.25 | $26.80 | 70500 |
| 2023-06-30 | 14.22 | $26.48 | 230700 |
| 2023-06-29 | 14.19 | $26.42 | 261900 |
| 2023-06-28 | 14.43 | $26.46 | 286100 |
| 2023-06-27 | 14.94 | $26.00 | 166600 |
| 2023-06-26 | 15.71 | $26.00 | 204700 |
| 2023-06-23 | 16.52 | $25.68 | 255400 |
| 2023-06-22 | 17.36 | $26.01 | 425800 |
| 2023-06-21 | 18.04 | $26.82 | 400800 |
| 2023-06-20 | 17.96 | $27.42 | 375200 |
| 2023-06-16 | 17.17 | $28.12 | 2.2M |
| 2023-06-15 | 16.22 | $27.62 | 525800 |
| 2023-06-14 | 15.54 | $27.32 | 636200 |
| 2023-06-13 | 15.05 | $26.40 | 482600 |
| 2023-06-12 | 14.59 | $26.76 | 858700 |
| 2023-06-09 | 14.05 | $26.56 | 422800 |
| 2023-06-08 | 13.88 | $26.62 | 256300 |
| 2023-06-07 | 13.70 | $26.41 | 854500 |
| 2023-06-06 | 13.51 | $25.64 | 247000 |
| 2023-06-05 | 13.83 | $25.71 | 244100 |
| 2023-06-02 | 13.89 | $25.58 | 427700 |
| 2023-06-01 | 13.96 | $25.29 | 323000 |
| 2023-05-31 | 14.17 | $25.66 | 489200 |
| 2023-05-30 | 14.53 | $25.43 | 380000 |
| 2023-05-26 | 15.09 | $25.01 | 430100 |
| 2023-05-25 | 15.82 | $24.75 | 407600 |
| 2023-05-24 | 16.59 | $25.39 | 377300 |
| 2023-05-23 | 16.81 | $25.63 | 350600 |
| 2023-05-22 | 16.95 | $25.67 | 372400 |
| 2023-05-19 | 16.97 | $25.97 | 439000 |
| 2023-05-18 | 16.93 | $26.38 | 909300 |
| 2023-05-17 | 16.92 | $25.05 | 784200 |
| 2023-05-16 | 17.79 | $24.63 | 699300 |
| 2023-05-15 | 18.67 | $25.00 | 2.0M |
| 2023-05-12 | 19.59 | $23.03 | 547100 |
| 2023-05-11 | 18.74 | $22.81 | 819100 |
| 2023-05-10 | 17.58 | $22.92 | 514500 |
| 2023-05-09 | 16.40 | $23.33 | 432500 |
| 2023-05-08 | 15.53 | $23.76 | 283200 |
| 2023-05-05 | 14.79 | $23.95 | 429700 |
| 2023-05-04 | 13.70 | $23.64 | 666600 |
| 2023-05-03 | 12.55 | $24.25 | 803100 |
| 2023-05-02 | 11.87 | $24.35 | 767700 |
| 2023-05-01 | 11.16 | $24.46 | 526800 |
| 2023-04-28 | 11.17 | $24.69 | 320500 |
| 2023-04-27 | 11.53 | $24.74 | 229100 |
| 2023-04-26 | 11.57 | $24.55 | 332100 |
| 2023-04-25 | 11.71 | $24.83 | 356300 |
| 2023-04-24 | 12.20 | $25.25 | 240500 |
| 2023-04-21 | 12.76 | $24.99 | 386000 |
| 2023-04-20 | 13.39 | $24.67 | 447200 |
| 2023-04-19 | 13.90 | $25.00 | 391300 |
| 2023-04-18 | 14.59 | $25.26 | 186300 |
| 2023-04-17 | 15.31 | $25.17 | 220100 |
| 2023-04-14 | 16.00 | $25.23 | 135800 |
| 2023-04-13 | 16.72 | $25.28 | 197400 |
| 2023-04-12 | 17.36 | $25.33 | 195300 |
| 2023-04-11 | 17.99 | $25.35 | 403500 |
| 2023-04-10 | 18.65 | $25.14 | 269800 |
| 2023-04-06 | 19.58 | $24.99 | 381400 |
| 2023-04-05 | 20.55 | $25.81 | 232200 |
| 2023-04-04 | 21.34 | $25.76 | 664400 |
| 2023-04-03 | 22.17 | $25.91 | 356900 |
| 2023-03-31 | 23.00 | $24.93 | 921000 |
| 2023-03-30 | 23.84 | $24.72 | 962600 |
| 2023-03-29 | 24.43 | $24.50 | 237800 |
| 2023-03-28 | 24.85 | $24.20 | 199300 |
| 2023-03-27 | 25.09 | $23.99 | 587100 |
| 2023-03-24 | 25.04 | $23.17 | 478100 |
| 2023-03-23 | 24.09 | $22.71 | 477900 |
| 2023-03-22 | 23.33 | $23.30 | 249400 |
| 2023-03-21 | 22.89 | $23.60 | 297700 |
| 2023-03-20 | 22.32 | $23.10 | 433500 |
| 2023-03-17 | 21.64 | $23.18 | 1.1M |
| 2023-03-16 | 20.29 | $23.23 | 687200 |
| 2023-03-15 | 18.90 | $23.24 | 1.2M |
| 2023-03-14 | 17.72 | $24.38 | 660400 |
| 2023-03-13 | 17.16 | $24.76 | 632200 |
| 2023-03-10 | 16.60 | $24.86 | 630300 |
| 2023-03-09 | 16.45 | $25.36 | 458100 |
| 2023-03-08 | 16.87 | $25.47 | 411400 |
| 2023-03-07 | 16.98 | $25.42 | 504600 |
| 2023-03-06 | 17.21 | $25.56 | 512800 |
| 2023-03-03 | 17.53 | $25.41 | 691900 |
| 2023-03-02 | 17.43 | $25.15 | 706400 |
| 2023-03-01 | 17.30 | $24.84 | 554900 |
| 2023-02-28 | 16.55 | $24.73 | 692300 |
| 2023-02-27 | 15.89 | $25.03 | 414600 |
| 2023-02-24 | 15.25 | $24.87 | 492900 |
| 2023-02-23 | 14.46 | $25.36 | 675400 |
| 2023-02-22 | 13.63 | $25.11 | 910200 |
| 2023-02-21 | 12.95 | $25.64 | 765600 |
| 2023-02-17 | 12.54 | $26.08 | 520400 |
| 2023-02-16 | 12.52 | $26.71 | 448600 |
| 2023-02-15 | 13.08 | $27.02 | 401100 |
| 2023-02-14 | 13.50 | $26.75 | 494300 |
| 2023-02-13 | 13.93 | $26.66 | 291800 |
| 2023-02-10 | 14.52 | $26.61 | 387500 |
| 2023-02-09 | 14.97 | $26.11 | 658200 |
| 2023-02-08 | 15.24 | $26.57 | 490900 |
| 2023-02-07 | 15.49 | $25.77 | 391500 |
| 2023-02-06 | 15.11 | $25.52 | 675900 |
| 2023-02-03 | 14.79 | $26.90 | 895500 |
| 2023-02-02 | 15.56 | $27.04 | 504000 |
| 2023-02-01 | 16.14 | $26.90 | 600400 |
| 2023-01-31 | 16.66 | $26.90 | 473300 |
| 2023-01-30 | 17.11 | $26.69 | 1.2M |
| 2023-01-27 | 17.63 | $27.24 | 841400 |
| 2023-01-26 | 18.45 | $27.48 | 357100 |
| 2023-01-25 | 19.39 | $27.32 | 361800 |
| 2023-01-24 | 20.37 | $27.61 | 998100 |
| 2023-01-23 | 21.39 | $27.50 | 1.1M |
| 2023-01-20 | 22.12 | $26.40 | 492700 |
| 2023-01-19 | 22.01 | $26.39 | 357400 |
| 2023-01-18 | 21.88 | $26.44 | 470700 |
| 2023-01-17 | 21.75 | $26.72 | 716300 |
| 2023-01-13 | 21.89 | $26.65 | 774700 |
| 2023-01-12 | 22.03 | $27.50 | 1.7M |
| 2023-01-11 | 22.75 | $28.13 | 627200 |
| 2023-01-10 | 23.77 | $27.99 | 707600 |
| 2023-01-09 | 24.86 | $28.34 | 704200 |
| 2023-01-06 | 26.00 | $28.10 | 778700 |
| 2023-01-05 | 27.29 | $27.00 | 790800 |
| 2023-01-04 | 27.33 | $26.56 | 739300 |
| 2023-01-03 | 26.59 | $26.23 | 467200 |
| 2022-12-30 | 25.78 | $26.19 | 322600 |
| 2022-12-29 | 25.04 | $26.24 | 362700 |
| 2022-12-28 | 24.04 | $26.02 | 357700 |
| 2022-12-27 | 23.01 | $26.25 | 365800 |
| 2022-12-23 | 21.99 | $26.28 | 408100 |
| 2022-12-22 | 20.96 | $26.17 | 517700 |
| 2022-12-21 | 19.88 | $26.94 | 465100 |
| 2022-12-20 | 19.11 | $26.86 | 371700 |
| 2022-12-19 | 18.29 | $27.13 | 758600 |
| 2022-12-16 | 17.54 | $27.53 | 3.0M |
| 2022-12-15 | 17.00 | $28.02 | 512900 |
| 2022-12-14 | 16.60 | $28.17 | 305100 |
| 2022-12-13 | 16.42 | $28.51 | 502800 |
| 2022-12-12 | 16.11 | $27.92 | 438200 |
| 2022-12-09 | 15.15 | $27.64 | 623700 |
| 2022-12-08 | 14.15 | $27.70 | 370600 |
| 2022-12-07 | 13.21 | $28.24 | 403600 |
| 2022-12-06 | 12.56 | $28.76 | 578500 |
| 2022-12-05 | 11.88 | $29.07 | 314800 |
| 2022-12-02 | 11.92 | $29.68 | 369500 |
| 2022-12-01 | 12.03 | $29.34 | 629700 |
| 2022-11-30 | 12.31 | $29.62 | 699300 |
| 2022-11-29 | 12.43 | $28.98 | 283000 |
| 2022-11-28 | 11.93 | $28.40 | 274600 |
| 2022-11-25 | 11.29 | $29.13 | 170500 |
| 2022-11-23 | 10.88 | $28.90 | 212400 |
| 2022-11-22 | 10.56 | $29.48 | 234600 |
| 2022-11-21 | 10.58 | $29.26 | 300900 |
| 2022-11-18 | 10.19 | $29.31 | 228000 |
| 2022-11-17 | 10.25 | $29.25 | 213800 |
| 2022-11-16 | 10.45 | $29.62 | 236700 |
| 2022-11-15 | 10.67 | $29.28 | 548100 |
| 2022-11-14 | 10.98 | $28.84 | 405900 |
| 2022-11-11 | 11.15 | $28.96 | 498800 |
| 2022-11-10 | 11.33 | $29.50 | 300400 |
| 2022-11-09 | 11.92 | $28.58 | 722700 |
| 2022-11-08 | 12.43 | $29.96 | 524300 |
| 2022-11-07 | 12.67 | $29.57 | 337400 |
| 2022-11-04 | 13.24 | $29.36 | 782700 |
| 2022-11-03 | 13.84 | $30.33 | 662800 |
| 2022-11-02 | 13.99 | $30.16 | 1.1M |
| 2022-11-01 | 14.18 | $30.91 | 2.0M |
| 2022-10-31 | 13.53 | $30.70 | 531000 |
| 2022-10-28 | 13.21 | $30.64 | 543900 |
| 2022-10-27 | 12.96 | $30.20 | 348100 |
| 2022-10-26 | 12.58 | $30.33 | 404800 |
| 2022-10-25 | 12.30 | $30.53 | 390400 |
| 2022-10-24 | 12.15 | $29.96 | 483500 |
| 2022-10-21 | 12.13 | $30.30 | 406900 |
| 2022-10-20 | 12.03 | $30.15 | 331800 |
| 2022-10-19 | 11.83 | $30.26 | 528200 |
| 2022-10-18 | 11.66 | $29.74 | 1.5M |
| 2022-10-17 | 11.36 | $29.67 | 262400 |
| 2022-10-14 | 11.27 | $29.10 | 252200 |
| 2022-10-13 | 11.22 | $29.93 | 410200 |
| 2022-10-12 | 11.16 | $28.90 | 256300 |
| 2022-10-11 | 11.57 | $29.02 | 466300 |
| 2022-10-10 | 11.99 | $28.31 | 208700 |
| 2022-10-07 | 12.28 | $28.90 | 215700 |
| 2022-10-06 | 12.30 | $29.13 | 181000 |
| 2022-10-05 | 12.09 | $29.55 | 440400 |
| 2022-10-04 | 11.89 | $29.27 | 412100 |
| 2022-10-03 | 11.82 | $28.16 | 181900 |
| 2022-09-30 | 12.15 | $27.77 | 471000 |
| 2022-09-29 | 12.59 | $27.50 | 334500 |
| 2022-09-28 | 13.16 | $28.54 | 561900 |
| 2022-09-27 | 13.76 | $26.86 | 673500 |
| 2022-09-26 | 13.90 | $26.21 | 890600 |
| 2022-09-23 | 13.72 | $26.73 | 1.2M |
| 2022-09-22 | 14.07 | $28.52 | 738500 |
| 2022-09-21 | 14.11 | $28.99 | 919800 |
| 2022-09-20 | 13.67 | $29.45 | 280100 |
| 2022-09-19 | 13.35 | $29.70 | 579000 |
| 2022-09-16 | 13.00 | $29.74 | 1.8M |
| 2022-09-15 | 12.35 | $30.06 | 605700 |
| 2022-09-14 | 11.26 | $30.70 | 1.3M |
| 2022-09-13 | 10.12 | $29.04 | 4.1M |
| 2022-09-12 | 9.35 | $28.62 | 361600 |
| 2022-09-09 | 9.22 | $28.13 | 648900 |
| 2022-09-08 | 9.31 | $27.63 | 396300 |
| 2022-09-07 | 9.76 | $27.24 | 211800 |
| 2022-09-06 | 10.02 | $26.89 | 225700 |
| 2022-09-02 | 10.41 | $27.11 | 437100 |
| 2022-09-01 | 10.83 | $26.08 | 490500 |
| 2022-08-31 | 10.74 | $26.66 | 611400 |
| 2022-08-30 | 11.08 | $26.90 | 439900 |
| 2022-08-29 | 11.65 | $28.10 | 394500 |
| 2022-08-26 | 11.60 | $27.76 | 242000 |
| 2022-08-25 | 11.47 | $28.07 | 313600 |
| 2022-08-24 | 11.40 | $27.76 | 364300 |
| 2022-08-23 | 11.51 | $27.49 | 391200 |
| 2022-08-22 | 11.67 | $26.97 | 362400 |
| 2022-08-19 | 12.07 | $26.90 | 414100 |
| 2022-08-18 | 12.40 | $27.05 | 619600 |
| 2022-08-17 | 12.74 | $26.03 | 347000 |
| 2022-08-16 | 13.10 | $26.33 | 276100 |
| 2022-08-15 | 13.56 | $26.19 | 336600 |
| 2022-08-12 | 13.81 | $26.18 | 471200 |
| 2022-08-11 | 14.48 | $26.11 | 642200 |
| 2022-08-10 | 15.15 | $25.75 | 357000 |
| 2022-08-09 | 15.52 | $25.43 | 392200 |
| 2022-08-08 | 15.76 | $25.50 | 373200 |
| 2022-08-05 | 15.89 | $25.26 | 400500 |
| 2022-08-04 | 16.04 | $25.03 | 700200 |
| 2022-08-03 | 16.42 | $27.07 | 740300 |
| 2022-08-02 | 16.48 | $27.12 | 1.0M |
| 2022-08-01 | 16.54 | $26.88 | 444800 |
| 2022-07-29 | 16.72 | $27.01 | 1.3M |
| 2022-07-28 | 16.54 | $27.50 | 974100 |
| 2022-07-27 | 16.50 | $26.92 | 979000 |
| 2022-07-26 | 16.82 | $26.06 | 670300 |
| 2022-07-25 | 17.61 | $25.74 | 451100 |
| 2022-07-22 | 18.41 | $25.35 | 330100 |
| 2022-07-21 | 19.26 | $25.96 | 315200 |
| 2022-07-20 | 20.21 | $26.48 | 333600 |
| 2022-07-19 | 21.07 | $26.13 | 250500 |
| 2022-07-18 | 22.08 | $25.68 | 843700 |
| 2022-07-15 | 23.17 | $25.06 | 553200 |
| 2022-07-14 | 23.69 | $24.28 | 615500 |
| 2022-07-13 | 23.70 | $24.58 | 638200 |
| 2022-07-12 | 23.71 | $23.97 | 578400 |
| 2022-07-11 | 23.37 | $24.12 | 495100 |
| 2022-07-08 | 23.00 | $24.21 | 363100 |
| 2022-07-07 | 22.66 | $24.10 | 443100 |
| 2022-07-06 | 22.30 | $23.30 | 425300 |
| 2022-07-05 | 21.61 | $23.87 | 645600 |
| 2022-07-01 | 20.90 | $24.52 | 347500 |
| 2022-06-30 | 20.39 | $24.08 | 529900 |
| 2022-06-29 | 19.76 | $24.29 | 587100 |
| 2022-06-28 | 19.26 | $25.20 | 798900 |
| 2022-06-27 | 18.91 | $25.38 | 592400 |
| 2022-06-24 | 18.31 | $24.99 | 462200 |
| 2022-06-23 | 17.20 | $24.11 | 754800 |
| 2022-06-22 | 15.93 | $24.50 | 851700 |
| 2022-06-21 | 14.90 | $26.05 | 1.2M |
| 2022-06-17 | 13.98 | $24.81 | 1.6M |
| 2022-06-16 | 12.41 | $24.99 | 891900 |
| 2022-06-15 | 11.01 | $26.10 | 851200 |
| 2022-06-14 | 9.92 | $26.34 | 890500 |
| 2022-06-13 | 8.82 | $26.74 | 985800 |
| 2022-06-10 | 7.88 | $28.40 | 474600 |
| 2022-06-09 | 7.71 | $29.52 | 431100 |
| 2022-06-08 | 8.01 | $29.54 | 288000 |
| 2022-06-07 | 8.32 | $30.18 | 315500 |
| 2022-06-06 | 8.75 | $29.68 | 367100 |
| 2022-06-03 | 9.01 | $29.33 | 233000 |
| 2022-06-02 | 8.97 | $29.32 | 359000 |
| 2022-06-01 | 8.92 | $29.00 | 514600 |
| 2022-05-31 | 8.88 | $29.14 | 731600 |
| 2022-05-27 | 9.11 | $29.30 | 306600 |
| 2022-05-26 | 9.18 | $28.87 | 957100 |
| 2022-05-25 | 9.26 | $29.41 | 444400 |
| 2022-05-24 | 9.59 | $28.91 | 259000 |
| 2022-05-23 | 9.78 | $29.22 | 546000 |
| 2022-05-20 | 10.29 | $29.38 | 175600 |
| 2022-05-19 | 10.65 | $29.06 | 325900 |
| 2022-05-18 | 10.97 | $28.79 | 301600 |
| 2022-05-17 | 11.41 | $29.98 | 447400 |
| 2022-05-16 | 11.97 | $28.76 | 527900 |
| 2022-05-13 | 12.19 | $28.67 | 894700 |
| 2022-05-12 | 12.27 | $26.67 | 680300 |
| 2022-05-11 | 11.73 | $27.11 | 576600 |
| 2022-05-10 | 11.45 | $27.79 | 598300 |
| 2022-05-09 | 10.83 | $27.64 | 551600 |
| 2022-05-06 | 10.33 | $30.00 | 358000 |
| 2022-05-05 | 10.49 | $29.90 | 490400 |
| 2022-05-04 | 10.67 | $30.97 | 538100 |
| 2022-05-03 | 11.13 | $29.87 | 452900 |
| 2022-05-02 | 10.99 | $28.92 | 568700 |
| 2022-04-29 | 10.37 | $29.16 | 597900 |
| 2022-04-28 | 10.11 | $29.64 | 360200 |
| 2022-04-27 | 9.73 | $29.01 | 615500 |
| 2022-04-26 | 9.20 | $29.12 | 996600 |
| 2022-04-25 | 8.63 | $30.20 | 612000 |
| 2022-04-22 | 8.40 | $31.16 | 563200 |
| 2022-04-21 | 8.52 | $32.16 | 846000 |
| 2022-04-20 | 7.85 | $32.36 | 683600 |
| 2022-04-19 | 7.42 | $31.42 | 390900 |
| 2022-04-18 | 7.52 | $31.10 | 724400 |
| 2022-04-14 | 7.63 | $31.18 | 358200 |
| 2022-04-13 | 7.97 | $31.18 | 695600 |
| 2022-04-12 | 8.33 | $31.31 | 596900 |
| 2022-04-11 | 8.46 | $30.57 | 392700 |
| 2022-04-08 | 8.70 | $30.75 | 503400 |
| 2022-04-07 | 9.07 | $30.54 | 790600 |
| 2022-04-06 | 9.28 | $30.25 | 914400 |
| 2022-04-05 | 9.51 | $29.78 | 739700 |
| 2022-04-04 | 9.75 | $30.47 | 596800 |
| 2022-04-01 | 10.23 | $29.99 | 607000 |
| 2022-03-31 | 10.68 | $29.92 | 477700 |
| 2022-03-30 | 11.05 | $30.89 | 471200 |
| 2022-03-29 | 10.90 | $31.35 | 416000 |
| 2022-03-28 | 10.86 | $31.06 | 694900 |
| 2022-03-25 | 10.99 | $30.78 | 454000 |
| 2022-03-24 | 10.97 | $30.57 | 681700 |
| 2022-03-23 | 10.96 | $30.49 | 547200 |
| 2022-03-22 | 11.17 | $29.95 | 683200 |
| 2022-03-21 | 11.57 | $30.14 | 681600 |
| 2022-03-18 | 11.59 | $29.88 | 3.3M |
| 2022-03-17 | 12.03 | $29.87 | 695600 |
| 2022-03-16 | 12.48 | $29.12 | 810900 |
| 2022-03-15 | 12.92 | $29.11 | 995100 |
| 2022-03-14 | 13.28 | $29.50 | 1.2M |
| 2022-03-11 | 13.84 | $30.28 | 941300 |
| 2022-03-10 | 14.01 | $31.37 | 793500 |
| 2022-03-09 | 13.71 | $30.90 | 1.1M |
| 2022-03-08 | 13.55 | $31.01 | 2.2M |
| 2022-03-07 | 13.02 | $31.24 | 816500 |
| 2022-03-04 | 12.68 | $30.90 | 742800 |
| 2022-03-03 | 12.75 | $30.92 | 618200 |
| 2022-03-02 | 12.13 | $31.29 | 517500 |
| 2022-03-01 | 11.18 | $31.30 | 615600 |
| 2022-02-28 | 10.32 | $30.77 | 1.8M |
| 2022-02-25 | 9.62 | $29.70 | 601300 |
| 2022-02-24 | 9.56 | $29.11 | 871700 |
| 2022-02-23 | 9.49 | $28.73 | 833200 |
| 2022-02-22 | 9.73 | $28.82 | 996000 |
| 2022-02-18 | 9.98 | $28.44 | 738000 |
| 2022-02-17 | 10.49 | $29.27 | 651400 |
| 2022-02-16 | 10.71 | $29.01 | 689000 |
| 2022-02-15 | 10.92 | $28.84 | 831600 |
| 2022-02-14 | 11.48 | $28.01 | 519600 |
| 2022-02-11 | 11.64 | $28.20 | 724200 |
| 2022-02-10 | 11.72 | $26.99 | 802800 |
| 2022-02-09 | 11.66 | $27.95 | 669200 |
| 2022-02-08 | 12.14 | $28.52 | 444900 |
| 2022-02-07 | 12.76 | $28.49 | 1.2M |
| 2022-02-04 | 13.33 | $27.58 | 716900 |
| 2022-02-03 | 13.51 | $28.00 | 1.1M |
| 2022-02-02 | 14.02 | $28.77 | 1.1M |
| 2022-02-01 | 14.59 | $28.18 | 954200 |
| 2022-01-31 | 15.20 | $27.48 | 1.6M |
| 2022-01-28 | 15.65 | $28.18 | 555600 |
| 2022-01-27 | 16.14 | $28.53 | 549900 |
| 2022-01-26 | 16.95 | $28.91 | 551700 |
| 2022-01-25 | 17.61 | $29.25 | 629100 |
| 2022-01-24 | 18.42 | $27.96 | 1.0M |
| 2022-01-21 | 18.48 | $27.93 | 777000 |
| 2022-01-20 | 19.30 | $29.10 | 520100 |
| 2022-01-19 | 19.32 | $29.15 | 493900 |
| 2022-01-18 | 19.29 | $29.52 | 720200 |
| 2022-01-14 | 19.10 | $29.44 | 344100 |
| 2022-01-13 | 19.12 | $28.91 | 902100 |
| 2022-01-12 | 18.99 | $30.29 | 623900 |
| 2022-01-11 | 18.26 | $29.71 | 516400 |
| 2022-01-10 | 17.77 | $28.86 | 404400 |
| 2022-01-07 | 17.78 | $28.56 | 299300 |
| 2022-01-06 | 17.88 | $28.19 | 299800 |
| 2022-01-05 | 18.08 | $27.90 | 458400 |
| 2022-01-04 | 18.28 | $28.33 | 344900 |
| 2022-01-03 | 18.40 | $28.01 | 1.0M |
| 2021-12-31 | 18.65 | $27.59 | 305600 |
| 2021-12-30 | 19.33 | $27.23 | 410000 |
| 2021-12-29 | 20.22 | $27.01 | 289300 |
| 2021-12-28 | 21.19 | $26.90 | 325200 |
| 2021-12-27 | 22.16 | $26.30 | 277400 |
| 2021-12-23 | 22.75 | $25.19 | 415300 |
| 2021-12-22 | 22.91 | $25.14 | 412100 |
| 2021-12-21 | 22.82 | $25.10 | 502600 |
| 2021-12-20 | 22.53 | $24.37 | 622600 |
| 2021-12-17 | 21.82 | $24.96 | 750300 |
| 2021-12-16 | 21.41 | $25.13 | 516100 |
| 2021-12-15 | 21.18 | $25.21 | 514600 |
| 2021-12-14 | 20.62 | $25.44 | 356800 |
| 2021-12-13 | 20.36 | $25.76 | 334600 |
| 2021-12-10 | 20.21 | $26.79 | 401800 |
| 2021-12-09 | 20.50 | $26.89 | 460900 |
| 2021-12-08 | 20.87 | $27.13 | 341400 |
| 2021-12-07 | 21.35 | $26.71 | 627000 |
| 2021-12-06 | 21.42 | $25.80 | 472000 |
| 2021-12-03 | 20.99 | $26.02 | 432400 |
| 2021-12-02 | 20.63 | $25.74 | 439600 |
| 2021-12-01 | 20.05 | $25.24 | 383400 |
| 2021-11-30 | 19.62 | $25.56 | 1.1M |
| 2021-11-29 | 18.97 | $26.20 | 573300 |
| 2021-11-26 | 18.81 | $27.07 | 327000 |
| 2021-11-24 | 18.11 | $27.83 | 323600 |
| 2021-11-23 | 18.00 | $27.65 | 308500 |
| 2021-11-22 | 17.88 | $27.32 | 246200 |
| 2021-11-19 | 17.90 | $27.69 | 462600 |
| 2021-11-18 | 17.86 | $27.81 | 345000 |
| 2021-11-17 | 18.12 | $28.22 | 529200 |
| 2021-11-16 | 18.68 | $28.90 | 487200 |
| 2021-11-15 | 19.59 | $29.20 | 563300 |
| 2021-11-12 | 20.56 | $28.76 | 344000 |
| 2021-11-11 | 21.37 | $28.57 | 368200 |
| 2021-11-10 | 22.24 | $28.33 | 461500 |
| 2021-11-09 | 23.15 | $29.48 | 287000 |
| 2021-11-08 | 23.99 | $29.34 | 337400 |
| 2021-11-05 | 24.94 | $28.79 | 213700 |
| 2021-11-04 | 26.17 | $28.87 | 649400 |
| 2021-11-03 | 27.47 | $30.16 | 666800 |
| 2021-11-02 | 27.53 | $30.38 | 646800 |
| 2021-11-01 | 27.75 | $30.29 | 765500 |
| 2021-10-29 | 28.01 | $29.15 | 561400 |
| 2021-10-28 | 28.66 | $29.72 | 788000 |
| 2021-10-27 | 29.34 | $29.23 | 835800 |
| 2021-10-26 | 30.23 | $28.89 | 2.2M |
| 2021-10-25 | 31.17 | $30.32 | 378800 |
| 2021-10-22 | 31.00 | $29.95 | 474200 |
| 2021-10-21 | 31.09 | $29.81 | 664700 |
| 2021-10-20 | 30.97 | $30.18 | 272700 |
| 2021-10-19 | 30.79 | $30.05 | 192300 |
| 2021-10-18 | 30.61 | $29.77 | 569600 |
| 2021-10-15 | 30.41 | $29.90 | 462500 |
| 2021-10-14 | 29.94 | $30.16 | 476000 |
| 2021-10-13 | 29.47 | $29.66 | 416400 |
| 2021-10-12 | 29.27 | $29.17 | 336700 |
| 2021-10-11 | 29.24 | $28.42 | 376200 |
| 2021-10-08 | 29.30 | $28.40 | 447700 |
| 2021-10-07 | 29.35 | $28.31 | 531200 |
| 2021-10-06 | 29.70 | $28.14 | 401400 |
| 2021-10-05 | 30.07 | $29.00 | 426900 |
| 2021-10-04 | 29.70 | $28.80 | 293900 |
| 2021-10-01 | 29.45 | $28.42 | 211500 |
| 2021-09-30 | 29.42 | $28.38 | 586900 |
| 2021-09-29 | 29.32 | $28.60 | 338000 |
| 2021-09-28 | 29.36 | $28.29 | 397800 |
| 2021-09-27 | 29.41 | $28.39 | 530100 |
| 2021-09-24 | 29.47 | $27.16 | 250500 |
| 2021-09-23 | 29.99 | $27.46 | 383000 |
| 2021-09-22 | 30.46 | $27.06 | 369600 |
| 2021-09-21 | 31.11 | $26.57 | 222000 |
| 2021-09-20 | 31.92 | $26.85 | 769400 |
| 2021-09-17 | 32.61 | $27.92 | 948800 |
| 2021-09-16 | 32.68 | $28.66 | 316600 |
| 2021-09-15 | 32.41 | $28.34 | 364300 |
| 2021-09-14 | 32.22 | $28.13 | 253500 |
| 2021-09-13 | 32.00 | $28.47 | 412400 |
| 2021-09-10 | 31.78 | $27.35 | 158500 |
| 2021-09-09 | 31.91 | $27.22 | 163400 |
| 2021-09-08 | 32.04 | $27.24 | 214100 |
| 2021-09-07 | 32.05 | $27.22 | 222800 |
| 2021-09-03 | 32.01 | $27.81 | 176000 |
| 2021-09-02 | 31.84 | $27.74 | 234200 |
| 2021-09-01 | 31.76 | $26.83 | 208700 |
| 2021-08-31 | 31.93 | $26.35 | 400700 |
| 2021-08-30 | 32.00 | $26.47 | 274900 |
| 2021-08-27 | 32.06 | $27.27 | 313200 |
| 2021-08-26 | 32.15 | $26.07 | 309200 |
| 2021-08-25 | 32.45 | $26.41 | 475300 |
| 2021-08-24 | 32.54 | $26.40 | 672300 |
| 2021-08-23 | 32.63 | $26.71 | 465900 |
| 2021-08-20 | 32.80 | $26.02 | 304600 |
| 2021-08-19 | 33.12 | $26.05 | 528000 |
| 2021-08-18 | 33.46 | $26.41 | 422000 |
| 2021-08-17 | 33.43 | $26.83 | 275600 |
| 2021-08-16 | 33.39 | $26.80 | 462800 |
| 2021-08-13 | 33.29 | $27.06 | 437400 |
| 2021-08-12 | 33.09 | $27.63 | 204700 |
| 2021-08-11 | 32.81 | $27.22 | 383900 |
| 2021-08-10 | 32.55 | $26.81 | 371100 |
| 2021-08-09 | 32.35 | $26.52 | 535300 |
| 2021-08-06 | 32.15 | $26.45 | 371100 |
| 2021-08-05 | 31.86 | $26.72 | 696300 |
| 2021-08-04 | 31.48 | $27.66 | 978700 |
| 2021-08-03 | 30.85 | $28.61 | 569700 |
| 2021-08-02 | 30.06 | $28.41 | 933900 |
| 2021-07-30 | 29.06 | $29.12 | 297300 |
| 2021-07-29 | 27.80 | $29.78 | 448900 |
| 2021-07-28 | 26.35 | $29.59 | 653900 |
| 2021-07-27 | 24.86 | $28.16 | 775300 |
| 2021-07-26 | 23.35 | $29.07 | 501100 |
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