Is Cerevel Therapeutics Holdings, Inc. (CERE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cerevel Therapeutics Holdings, Inc. (CERE) research center and poll results.
NASDAQ : CERE
Cerevel Therapeutics Holdings, Inc.
$44.96 USD
$0.33 (0.74%)
- Volume
- 15.03M
- Average Volume
- 2.11M
- Market Capitalization
- $8.19B
- P/E Ratio
- -16.84
- Dividend Yield
- 0.00%
- Price Target
- $33.50
- Year High
- $44.99
- Year Low
- $19.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $10.92
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
42.76
2024-08-01
Close Price
$44.96
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.35
Average
31.56
Maximum
42.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 42.76 | $44.96 | — |
| 2024-07-31 | 42.53 | $44.96 | 15.0M |
| 2024-07-30 | 42.34 | $44.63 | 1.7M |
| 2024-07-29 | 42.18 | $44.41 | 3.8M |
| 2024-07-26 | 42.00 | $44.62 | 2.1M |
| 2024-07-25 | 41.80 | $44.40 | 7.1M |
| 2024-07-24 | 41.52 | $43.37 | 1.2M |
| 2024-07-23 | 41.33 | $43.40 | 1.3M |
| 2024-07-22 | 41.23 | $43.44 | 2.2M |
| 2024-07-19 | 41.15 | $42.90 | 2.2M |
| 2024-07-18 | 41.08 | $42.70 | 2.6M |
| 2024-07-17 | 41.04 | $42.72 | 1.5M |
| 2024-07-16 | 40.98 | $42.45 | 1.7M |
| 2024-07-15 | 40.93 | $41.90 | 2.0M |
| 2024-07-12 | 40.92 | $40.31 | 976172 |
| 2024-07-11 | 40.96 | $41.05 | 1.3M |
| 2024-07-10 | 40.92 | $40.93 | 951432 |
| 2024-07-09 | 40.88 | $40.53 | 1.2M |
| 2024-07-08 | 40.86 | $40.59 | 1.6M |
| 2024-07-05 | 40.84 | $40.96 | 1.6M |
| 2024-07-03 | 40.84 | $40.30 | 4.7M |
| 2024-07-02 | 40.86 | $41.23 | 2.4M |
| 2024-07-01 | 40.83 | $41.35 | 1.5M |
| 2024-06-28 | 40.80 | $40.89 | 12.2M |
| 2024-06-27 | 40.78 | $40.50 | 3.4M |
| 2024-06-26 | 40.80 | $38.96 | 2.6M |
| 2024-06-25 | 40.90 | $39.56 | 6.5M |
| 2024-06-24 | 40.99 | $41.42 | 1.1M |
| 2024-06-21 | 41.00 | $41.65 | 1.2M |
| 2024-06-20 | 41.00 | $41.68 | 733395 |
| 2024-06-18 | 41.01 | $41.85 | 963256 |
| 2024-06-17 | 41.02 | $41.47 | 993891 |
| 2024-06-14 | 41.05 | $41.54 | 1.8M |
| 2024-06-13 | 41.09 | $41.59 | 1.6M |
| 2024-06-12 | 41.12 | $41.05 | 2.3M |
| 2024-06-11 | 41.18 | $40.28 | 1.5M |
| 2024-06-10 | 41.27 | $40.27 | 1.1M |
| 2024-06-07 | 41.37 | $40.02 | 785877 |
| 2024-06-06 | 41.48 | $40.26 | 1.6M |
| 2024-06-05 | 41.57 | $40.91 | 1.2M |
| 2024-06-04 | 41.64 | $40.65 | 1.4M |
| 2024-06-03 | 41.73 | $40.63 | 1.1M |
| 2024-05-31 | 41.83 | $40.74 | 1.1M |
| 2024-05-30 | 41.92 | $40.64 | 1.4M |
| 2024-05-29 | 42.02 | $40.82 | 924755 |
| 2024-05-28 | 42.12 | $41.00 | 1.2M |
| 2024-05-24 | 42.20 | $41.33 | 731926 |
| 2024-05-23 | 42.26 | $41.63 | 1.3M |
| 2024-05-22 | 42.28 | $41.65 | 1.4M |
| 2024-05-21 | 42.29 | $41.77 | 1.8M |
| 2024-05-20 | 42.31 | $42.05 | 1.1M |
| 2024-05-17 | 42.31 | $42.10 | 1.2M |
| 2024-05-16 | 42.31 | $42.35 | 1.1M |
| 2024-05-15 | 42.30 | $42.31 | 1.2M |
| 2024-05-14 | 42.27 | $42.24 | 726778 |
| 2024-05-13 | 42.22 | $42.06 | 652651 |
| 2024-05-10 | 42.20 | $42.19 | 474428 |
| 2024-05-09 | 42.19 | $42.30 | 1.3M |
| 2024-05-08 | 42.17 | $42.06 | 1.1M |
| 2024-05-07 | 42.17 | $42.26 | 878973 |
| 2024-05-06 | 42.17 | $42.52 | 676474 |
| 2024-05-03 | 42.15 | $42.55 | 912342 |
| 2024-05-02 | 42.13 | $42.59 | 1.5M |
| 2024-05-01 | 42.11 | $42.63 | 1.2M |
| 2024-04-30 | 42.10 | $42.71 | 1.1M |
| 2024-04-29 | 42.08 | $42.75 | 714167 |
| 2024-04-26 | 42.06 | $42.47 | 680906 |
| 2024-04-25 | 42.05 | $42.07 | 691659 |
| 2024-04-24 | 42.06 | $41.90 | 629646 |
| 2024-04-23 | 42.09 | $41.99 | 1.4M |
| 2024-04-22 | 42.11 | $42.10 | 701473 |
| 2024-04-19 | 42.11 | $42.21 | 813324 |
| 2024-04-18 | 42.11 | $42.14 | 1.3M |
| 2024-04-17 | 42.12 | $41.60 | 838023 |
| 2024-04-16 | 42.16 | $41.31 | 1.4M |
| 2024-04-15 | 42.22 | $41.70 | 1.3M |
| 2024-04-12 | 42.25 | $41.85 | 2.3M |
| 2024-04-11 | 42.27 | $42.01 | 948569 |
| 2024-04-10 | 42.28 | $42.11 | 1.2M |
| 2024-04-09 | 42.27 | $42.13 | 748979 |
| 2024-04-08 | 42.23 | $42.21 | 1.1M |
| 2024-04-05 | 42.19 | $42.17 | 976840 |
| 2024-04-04 | 42.14 | $42.17 | 1.4M |
| 2024-04-03 | 42.10 | $42.33 | 2.1M |
| 2024-04-02 | 42.04 | $42.35 | 891982 |
| 2024-04-01 | 41.98 | $42.32 | 721882 |
| 2024-03-28 | 41.91 | $42.27 | 1.1M |
| 2024-03-27 | 41.85 | $42.38 | 889388 |
| 2024-03-26 | 41.79 | $42.36 | 1.3M |
| 2024-03-25 | 41.74 | $42.40 | 1.6M |
| 2024-03-22 | 41.67 | $42.19 | 707439 |
| 2024-03-21 | 41.61 | $42.27 | 735788 |
| 2024-03-20 | 41.55 | $42.30 | 1.1M |
| 2024-03-19 | 41.48 | $42.32 | 1.6M |
| 2024-03-18 | 41.42 | $42.56 | 2.8M |
| 2024-03-15 | 41.42 | $42.33 | 2.5M |
| 2024-03-14 | 41.45 | $42.24 | 1.8M |
| 2024-03-13 | 41.50 | $42.21 | 1.5M |
| 2024-03-12 | 41.53 | $41.88 | 1.6M |
| 2024-03-11 | 41.59 | $41.43 | 840286 |
| 2024-03-08 | 41.67 | $41.25 | 955301 |
| 2024-03-07 | 41.71 | $41.27 | 945653 |
| 2024-03-06 | 41.73 | $41.27 | 935361 |
| 2024-03-05 | 41.74 | $41.22 | 889839 |
| 2024-03-04 | 41.77 | $41.09 | 924659 |
| 2024-03-01 | 41.81 | $41.05 | 1.7M |
| 2024-02-29 | 41.84 | $41.00 | 1.1M |
| 2024-02-28 | 41.89 | $41.22 | 610537 |
| 2024-02-27 | 41.93 | $41.31 | 1.1M |
| 2024-02-26 | 41.97 | $41.08 | 1.4M |
| 2024-02-23 | 42.02 | $40.88 | 1.0M |
| 2024-02-22 | 42.08 | $41.06 | 2.1M |
| 2024-02-21 | 42.13 | $40.93 | 1.9M |
| 2024-02-20 | 42.19 | $41.04 | 5.4M |
| 2024-02-16 | 42.24 | $42.57 | 2.8M |
| 2024-02-15 | 42.22 | $42.93 | 4.0M |
| 2024-02-14 | 42.19 | $43.27 | 1.7M |
| 2024-02-13 | 42.14 | $42.89 | 1.7M |
| 2024-02-12 | 42.12 | $43.10 | 1.2M |
| 2024-02-09 | 42.10 | $42.88 | 3.1M |
| 2024-02-08 | 42.09 | $42.18 | 2.4M |
| 2024-02-07 | 42.11 | $41.53 | 799613 |
| 2024-02-06 | 42.14 | $41.66 | 1.1M |
| 2024-02-05 | 42.18 | $41.70 | 1.1M |
| 2024-02-02 | 42.20 | $41.85 | 699353 |
| 2024-02-01 | 42.22 | $41.81 | 1.0M |
| 2024-01-31 | 42.24 | $41.90 | 958198 |
| 2024-01-30 | 42.25 | $42.09 | 1.3M |
| 2024-01-29 | 42.27 | $42.01 | 660492 |
| 2024-01-26 | 42.29 | $42.07 | 1.7M |
| 2024-01-25 | 42.30 | $42.10 | 891739 |
| 2024-01-24 | 42.31 | $42.01 | 889591 |
| 2024-01-23 | 42.31 | $42.15 | 1.2M |
| 2024-01-22 | 42.27 | $42.11 | 1.4M |
| 2024-01-19 | 42.23 | $42.25 | 1.5M |
| 2024-01-18 | 42.19 | $42.29 | 3.2M |
| 2024-01-17 | 42.15 | $42.23 | 1.3M |
| 2024-01-16 | 42.10 | $42.57 | 1.6M |
| 2024-01-12 | 42.03 | $42.70 | 2.9M |
| 2024-01-11 | 41.95 | $42.64 | 1.5M |
| 2024-01-10 | 41.87 | $42.43 | 1.1M |
| 2024-01-09 | 41.80 | $42.25 | 1.5M |
| 2024-01-08 | 41.75 | $42.35 | 1.7M |
| 2024-01-05 | 41.69 | $42.26 | 2.9M |
| 2024-01-04 | 41.43 | $42.27 | 2.4M |
| 2024-01-03 | 41.09 | $42.09 | 2.4M |
| 2024-01-02 | 40.58 | $42.21 | 1.7M |
| 2023-12-29 | 39.77 | $42.40 | 769928 |
| 2023-12-28 | 38.94 | $42.44 | 1.3M |
| 2023-12-27 | 38.09 | $42.30 | 1.1M |
| 2023-12-26 | 37.22 | $42.31 | 1.4M |
| 2023-12-22 | 36.38 | $41.90 | 2.5M |
| 2023-12-21 | 35.53 | $41.39 | 1.7M |
| 2023-12-20 | 34.68 | $41.32 | 2.2M |
| 2023-12-19 | 33.84 | $41.46 | 4.8M |
| 2023-12-18 | 32.99 | $41.41 | 2.3M |
| 2023-12-15 | 32.15 | $41.30 | 6.6M |
| 2023-12-14 | 31.32 | $41.22 | 6.0M |
| 2023-12-13 | 30.47 | $41.10 | 8.8M |
| 2023-12-12 | 29.69 | $41.06 | 5.4M |
| 2023-12-11 | 28.85 | $41.05 | 7.3M |
| 2023-12-08 | 28.00 | $41.22 | 8.5M |
| 2023-12-07 | 27.14 | $41.13 | 31.3M |
| 2023-12-06 | 26.31 | $36.93 | 7.2M |
| 2023-12-05 | 25.71 | $35.59 | 8.5M |
| 2023-12-04 | 25.18 | $31.80 | 4.7M |
| 2023-12-01 | 24.91 | $26.00 | 1.6M |
| 2023-11-30 | 24.85 | $25.93 | 1.0M |
| 2023-11-29 | 24.82 | $25.35 | 696476 |
| 2023-11-28 | 24.74 | $24.99 | 417020 |
| 2023-11-27 | 24.65 | $25.38 | 423390 |
| 2023-11-24 | 24.52 | $25.02 | 221425 |
| 2023-11-22 | 24.43 | $24.34 | 627843 |
| 2023-11-21 | 24.35 | $24.54 | 647123 |
| 2023-11-20 | 24.28 | $24.50 | 819285 |
| 2023-11-17 | 24.18 | $24.64 | 1.1M |
| 2023-11-16 | 24.08 | $24.65 | 709927 |
| 2023-11-15 | 23.99 | $24.17 | 831430 |
| 2023-11-14 | 23.92 | $25.46 | 1.1M |
| 2023-11-13 | 23.78 | $24.21 | 353252 |
| 2023-11-10 | 23.73 | $24.22 | 656541 |
| 2023-11-09 | 23.64 | $23.95 | 567077 |
| 2023-11-08 | 23.60 | $24.47 | 532926 |
| 2023-11-07 | 23.52 | $25.02 | 600994 |
| 2023-11-06 | 23.40 | $24.96 | 840994 |
| 2023-11-03 | 23.23 | $26.36 | 1.3M |
| 2023-11-02 | 22.98 | $24.88 | 1.0M |
| 2023-11-01 | 22.82 | $25.35 | 1.8M |
| 2023-10-31 | 22.57 | $23.65 | 1.5M |
| 2023-10-30 | 22.40 | $23.24 | 574891 |
| 2023-10-27 | 22.28 | $22.85 | 957283 |
| 2023-10-26 | 22.23 | $23.04 | 686867 |
| 2023-10-25 | 22.19 | $22.93 | 599631 |
| 2023-10-24 | 22.10 | $22.99 | 865517 |
| 2023-10-23 | 21.97 | $22.51 | 739233 |
| 2023-10-20 | 21.87 | $22.75 | 698569 |
| 2023-10-19 | 21.74 | $22.77 | 1.0M |
| 2023-10-18 | 21.63 | $22.71 | 1.0M |
| 2023-10-17 | 21.54 | $22.73 | 1.2M |
| 2023-10-16 | 21.46 | $23.21 | 1.3M |
| 2023-10-13 | 21.39 | $22.37 | 3.0M |
| 2023-10-12 | 21.41 | $23.19 | 5.7M |
| 2023-10-11 | 21.37 | $22.81 | 638395 |
| 2023-10-10 | 21.35 | $22.69 | 966058 |
| 2023-10-09 | 21.39 | $21.59 | 486747 |
| 2023-10-06 | 21.52 | $21.32 | 472341 |
| 2023-10-05 | 21.66 | $21.69 | 779820 |
| 2023-10-04 | 21.78 | $20.36 | 587997 |
| 2023-10-03 | 21.97 | $20.27 | 491891 |
| 2023-10-02 | 22.16 | $20.89 | 735153 |
| 2023-09-29 | 22.30 | $21.83 | 833700 |
| 2023-09-28 | 22.39 | $22.17 | 745728 |
| 2023-09-27 | 22.48 | $21.05 | 673419 |
| 2023-09-26 | 22.60 | $20.56 | 1.0M |
| 2023-09-25 | 22.73 | $20.35 | 806648 |
| 2023-09-22 | 22.85 | $20.26 | 832916 |
| 2023-09-21 | 22.96 | $20.63 | 772818 |
| 2023-09-20 | 23.07 | $20.80 | 834700 |
| 2023-09-19 | 23.14 | $21.21 | 985792 |
| 2023-09-18 | 23.16 | $21.84 | 633422 |
| 2023-09-15 | 23.12 | $22.65 | 1.4M |
| 2023-09-14 | 23.04 | $22.33 | 917871 |
| 2023-09-13 | 22.99 | $22.60 | 600593 |
| 2023-09-12 | 22.95 | $23.45 | 590832 |
| 2023-09-11 | 22.87 | $24.04 | 493609 |
| 2023-09-08 | 22.77 | $24.18 | 497249 |
| 2023-09-07 | 22.66 | $24.03 | 688256 |
| 2023-09-06 | 22.56 | $24.26 | 531100 |
| 2023-09-05 | 22.43 | $24.11 | 750400 |
| 2023-09-01 | 22.26 | $23.66 | 434200 |
| 2023-08-31 | 22.20 | $23.70 | 508200 |
| 2023-08-30 | 22.20 | $23.93 | 515200 |
| 2023-08-29 | 22.32 | $23.50 | 386600 |
| 2023-08-28 | 22.68 | $23.00 | 327400 |
| 2023-08-25 | 23.06 | $22.89 | 404600 |
| 2023-08-24 | 23.43 | $22.43 | 413500 |
| 2023-08-23 | 23.81 | $22.86 | 579300 |
| 2023-08-22 | 24.17 | $22.12 | 443700 |
| 2023-08-21 | 24.60 | $21.64 | 519600 |
| 2023-08-18 | 25.05 | $20.94 | 579800 |
| 2023-08-17 | 25.48 | $21.03 | 481700 |
| 2023-08-16 | 25.89 | $21.39 | 679500 |
| 2023-08-15 | 26.27 | $21.76 | 539500 |
| 2023-08-14 | 26.65 | $22.00 | 684200 |
| 2023-08-11 | 27.03 | $22.04 | 559900 |
| 2023-08-10 | 27.44 | $21.99 | 601000 |
| 2023-08-09 | 27.84 | $21.91 | 724500 |
| 2023-08-08 | 28.27 | $21.76 | 1.8M |
| 2023-08-07 | 28.69 | $20.55 | 2.0M |
| 2023-08-04 | 29.19 | $22.47 | 1.9M |
| 2023-08-03 | 29.58 | $23.76 | 2.4M |
| 2023-08-02 | 29.97 | $26.33 | 2.6M |
| 2023-08-01 | 30.25 | $30.65 | 292900 |
| 2023-07-31 | 30.29 | $30.59 | 298500 |
| 2023-07-28 | 30.35 | $30.47 | 357400 |
| 2023-07-27 | 30.41 | $30.03 | 283600 |
| 2023-07-26 | 30.54 | $29.94 | 291800 |
| 2023-07-25 | 30.68 | $30.73 | 460600 |
| 2023-07-24 | 30.76 | $30.63 | 522600 |
| 2023-07-21 | 30.85 | $29.49 | 335400 |
| 2023-07-20 | 31.04 | $29.24 | 324000 |
| 2023-07-19 | 31.23 | $29.11 | 377700 |
| 2023-07-18 | 31.49 | $29.26 | 590700 |
| 2023-07-17 | 31.73 | $29.68 | 565100 |
| 2023-07-14 | 32.01 | $30.18 | 372600 |
| 2023-07-13 | 32.21 | $30.08 | 373900 |
| 2023-07-12 | 32.42 | $30.40 | 743800 |
| 2023-07-11 | 32.53 | $30.20 | 548400 |
| 2023-07-10 | 32.67 | $30.59 | 576400 |
| 2023-07-07 | 32.82 | $30.16 | 482700 |
| 2023-07-06 | 32.94 | $31.60 | 342900 |
| 2023-07-05 | 33.01 | $31.91 | 368500 |
| 2023-07-03 | 33.06 | $31.45 | 198500 |
| 2023-06-30 | 33.16 | $31.79 | 356000 |
| 2023-06-29 | 33.19 | $31.80 | 278700 |
| 2023-06-28 | 33.23 | $32.57 | 405800 |
| 2023-06-27 | 33.23 | $32.67 | 367300 |
| 2023-06-26 | 33.27 | $32.42 | 372300 |
| 2023-06-23 | 33.28 | $32.36 | 1.0M |
| 2023-06-22 | 33.31 | $33.39 | 385900 |
| 2023-06-21 | 33.31 | $33.07 | 623300 |
| 2023-06-20 | 33.35 | $34.17 | 671000 |
| 2023-06-16 | 33.27 | $34.01 | 1.5M |
| 2023-06-15 | 33.16 | $35.38 | 988700 |
| 2023-06-14 | 32.98 | $34.17 | 625700 |
| 2023-06-13 | 32.84 | $34.25 | 523400 |
| 2023-06-12 | 32.74 | $32.72 | 585100 |
| 2023-06-09 | 32.70 | $32.83 | 347100 |
| 2023-06-08 | 32.63 | $33.67 | 469100 |
| 2023-06-07 | 32.55 | $32.60 | 410800 |
| 2023-06-06 | 32.56 | $33.05 | 740000 |
| 2023-06-05 | 32.54 | $32.80 | 412700 |
| 2023-06-02 | 32.53 | $33.38 | 354600 |
| 2023-06-01 | 32.43 | $32.55 | 423200 |
| 2023-05-31 | 32.40 | $32.60 | 338000 |
| 2023-05-30 | 32.31 | $32.54 | 408800 |
| 2023-05-26 | 32.25 | $33.40 | 353900 |
| 2023-05-25 | 32.03 | $32.57 | 445600 |
| 2023-05-24 | 31.82 | $33.09 | 322400 |
| 2023-05-23 | 31.57 | $33.27 | 638700 |
| 2023-05-22 | 31.31 | $34.00 | 625800 |
| 2023-05-19 | 31.06 | $32.46 | 350600 |
| 2023-05-18 | 30.80 | $31.96 | 467600 |
| 2023-05-17 | 30.51 | $31.68 | 311000 |
| 2023-05-16 | 30.26 | $31.45 | 416600 |
| 2023-05-15 | 30.01 | $32.11 | 335300 |
| 2023-05-12 | 29.69 | $31.93 | 409600 |
| 2023-05-11 | 29.33 | $31.53 | 660200 |
| 2023-05-10 | 29.03 | $31.98 | 565000 |
| 2023-05-09 | 28.66 | $32.83 | 282300 |
| 2023-05-08 | 28.27 | $32.74 | 413300 |
| 2023-05-05 | 27.88 | $32.51 | 810400 |
| 2023-05-04 | 27.47 | $31.41 | 881700 |
| 2023-05-03 | 27.10 | $31.92 | 1.4M |
| 2023-05-02 | 26.72 | $30.90 | 864800 |
| 2023-05-01 | 26.41 | $31.30 | 907400 |
| 2023-04-28 | 26.07 | $29.04 | 648900 |
| 2023-04-27 | 25.82 | $28.37 | 602700 |
| 2023-04-26 | 25.64 | $28.07 | 451900 |
| 2023-04-25 | 25.43 | $27.99 | 1.2M |
| 2023-04-24 | 25.21 | $29.07 | 1.1M |
| 2023-04-21 | 24.93 | $27.12 | 358900 |
| 2023-04-20 | 24.74 | $26.25 | 429900 |
| 2023-04-19 | 24.57 | $26.65 | 541500 |
| 2023-04-18 | 24.42 | $26.46 | 565900 |
| 2023-04-17 | 24.33 | $25.80 | 586700 |
| 2023-04-14 | 24.21 | $24.71 | 278200 |
| 2023-04-13 | 24.19 | $25.50 | 582300 |
| 2023-04-12 | 24.13 | $24.50 | 272100 |
| 2023-04-11 | 24.17 | $25.09 | 456600 |
| 2023-04-10 | 24.18 | $24.86 | 445900 |
| 2023-04-06 | 24.18 | $24.47 | 419700 |
| 2023-04-05 | 24.24 | $23.90 | 446700 |
| 2023-04-04 | 24.38 | $24.37 | 465800 |
| 2023-04-03 | 24.51 | $24.76 | 327500 |
| 2023-03-31 | 24.65 | $24.39 | 502000 |
| 2023-03-30 | 24.82 | $23.97 | 386400 |
| 2023-03-29 | 24.98 | $24.87 | 489100 |
| 2023-03-28 | 25.12 | $23.85 | 552800 |
| 2023-03-27 | 25.26 | $23.55 | 333300 |
| 2023-03-24 | 25.37 | $23.43 | 434300 |
| 2023-03-23 | 25.46 | $23.43 | 441200 |
| 2023-03-22 | 25.62 | $22.82 | 686200 |
| 2023-03-21 | 25.81 | $23.71 | 859300 |
| 2023-03-20 | 26.18 | $24.53 | 1.4M |
| 2023-03-17 | 26.63 | $23.39 | 1.3M |
| 2023-03-16 | 27.09 | $24.32 | 666400 |
| 2023-03-15 | 27.55 | $24.45 | 1.1M |
| 2023-03-14 | 27.96 | $25.32 | 782800 |
| 2023-03-13 | 28.36 | $25.22 | 592700 |
| 2023-03-10 | 28.74 | $24.75 | 899200 |
| 2023-03-09 | 29.10 | $25.82 | 566300 |
| 2023-03-08 | 29.43 | $26.60 | 296400 |
| 2023-03-07 | 29.76 | $26.93 | 504700 |
| 2023-03-06 | 30.13 | $27.63 | 569100 |
| 2023-03-03 | 30.50 | $27.81 | 552600 |
| 2023-03-02 | 30.87 | $27.14 | 830400 |
| 2023-03-01 | 31.26 | $27.64 | 749100 |
| 2023-02-28 | 31.59 | $26.69 | 751500 |
| 2023-02-27 | 31.98 | $25.68 | 770800 |
| 2023-02-24 | 32.42 | $25.38 | 850700 |
| 2023-02-23 | 32.79 | $26.54 | 1.6M |
| 2023-02-22 | 33.09 | $26.73 | 2.6M |
| 2023-02-21 | 33.39 | $31.00 | 590500 |
| 2023-02-17 | 33.46 | $33.59 | 323900 |
| 2023-02-16 | 33.42 | $32.64 | 956900 |
| 2023-02-15 | 33.43 | $33.39 | 453700 |
| 2023-02-14 | 33.41 | $32.69 | 597400 |
| 2023-02-13 | 33.43 | $33.41 | 284900 |
| 2023-02-10 | 33.40 | $32.67 | 573700 |
| 2023-02-09 | 33.43 | $31.92 | 452000 |
| 2023-02-08 | 33.42 | $32.46 | 292700 |
| 2023-02-07 | 33.35 | $33.23 | 563700 |
| 2023-02-06 | 33.20 | $34.41 | 258600 |
| 2023-02-03 | 33.02 | $34.96 | 300700 |
| 2023-02-02 | 32.76 | $35.32 | 560500 |
| 2023-02-01 | 32.52 | $34.84 | 445500 |
| 2023-01-31 | 32.33 | $34.15 | 510700 |
| 2023-01-30 | 32.20 | $34.55 | 384200 |
| 2023-01-27 | 32.05 | $34.43 | 391000 |
| 2023-01-26 | 31.80 | $32.94 | 242400 |
| 2023-01-25 | 31.63 | $32.50 | 340700 |
| 2023-01-24 | 31.54 | $32.61 | 429900 |
| 2023-01-23 | 31.48 | $32.47 | 431800 |
| 2023-01-20 | 31.44 | $32.84 | 477400 |
| 2023-01-19 | 31.40 | $32.73 | 291000 |
| 2023-01-18 | 31.31 | $33.14 | 404800 |
| 2023-01-17 | 30.92 | $33.10 | 585000 |
| 2023-01-13 | 30.54 | $32.79 | 569000 |
| 2023-01-12 | 30.25 | $33.22 | 888200 |
| 2023-01-11 | 29.97 | $31.71 | 456200 |
| 2023-01-10 | 29.74 | $31.08 | 592400 |
| 2023-01-09 | 29.49 | $30.18 | 524500 |
| 2023-01-06 | 29.35 | $30.74 | 494700 |
| 2023-01-05 | 29.17 | $29.80 | 528800 |
| 2023-01-04 | 29.04 | $30.64 | 411200 |
| 2023-01-03 | 28.92 | $30.95 | 434800 |
| 2022-12-30 | 28.86 | $31.54 | 544700 |
| 2022-12-29 | 28.70 | $31.65 | 626100 |
| 2022-12-28 | 28.57 | $29.37 | 490500 |
| 2022-12-27 | 28.47 | $29.48 | 373800 |
| 2022-12-23 | 28.39 | $30.74 | 579300 |
| 2022-12-22 | 28.28 | $31.45 | 846300 |
| 2022-12-21 | 28.16 | $31.69 | 537700 |
| 2022-12-20 | 28.03 | $31.96 | 847100 |
| 2022-12-19 | 27.80 | $31.01 | 2.1M |
| 2022-12-16 | 27.69 | $25.35 | 1.5M |
| 2022-12-15 | 27.84 | $25.51 | 574200 |
| 2022-12-14 | 27.99 | $26.88 | 409200 |
| 2022-12-13 | 28.11 | $27.73 | 484700 |
| 2022-12-12 | 28.19 | $27.03 | 456500 |
| 2022-12-09 | 28.31 | $26.10 | 475200 |
| 2022-12-08 | 28.41 | $27.38 | 391600 |
| 2022-12-07 | 28.32 | $27.14 | 449500 |
| 2022-12-06 | 28.25 | $27.21 | 378700 |
| 2022-12-05 | 28.25 | $28.31 | 587900 |
| 2022-12-02 | 28.23 | $29.64 | 430700 |
| 2022-12-01 | 28.17 | $28.37 | 402600 |
| 2022-11-30 | 28.19 | $28.96 | 561700 |
| 2022-11-29 | 28.21 | $27.50 | 219200 |
| 2022-11-28 | 28.23 | $27.80 | 341600 |
| 2022-11-25 | 28.28 | $28.51 | 123100 |
| 2022-11-23 | 28.26 | $29.13 | 256800 |
| 2022-11-22 | 28.21 | $29.10 | 383300 |
| 2022-11-21 | 28.12 | $27.35 | 301300 |
| 2022-11-18 | 28.06 | $28.80 | 620100 |
| 2022-11-17 | 27.93 | $28.39 | 232900 |
| 2022-11-16 | 27.79 | $28.43 | 789900 |
| 2022-11-15 | 27.66 | $29.35 | 448200 |
| 2022-11-14 | 27.55 | $29.38 | 657500 |
| 2022-11-11 | 27.41 | $29.37 | 592700 |
| 2022-11-10 | 27.28 | $28.05 | 980500 |
| 2022-11-09 | 27.25 | $25.66 | 605400 |
| 2022-11-08 | 27.31 | $25.70 | 892700 |
| 2022-11-07 | 27.38 | $27.11 | 403100 |
| 2022-11-04 | 27.38 | $27.99 | 582000 |
| 2022-11-03 | 27.33 | $28.47 | 420100 |
| 2022-11-02 | 27.41 | $28.74 | 396300 |
| 2022-11-01 | 27.46 | $29.32 | 563400 |
| 2022-10-31 | 27.50 | $27.96 | 784700 |
| 2022-10-28 | 27.56 | $28.73 | 525200 |
| 2022-10-27 | 27.54 | $28.19 | 416500 |
| 2022-10-26 | 27.52 | $28.04 | 501000 |
| 2022-10-25 | 27.52 | $27.36 | 485300 |
| 2022-10-24 | 27.54 | $26.12 | 276000 |
| 2022-10-21 | 27.57 | $26.23 | 582500 |
| 2022-10-20 | 27.57 | $25.61 | 740000 |
| 2022-10-19 | 27.61 | $25.75 | 894600 |
| 2022-10-18 | 27.66 | $27.16 | 367000 |
| 2022-10-17 | 27.68 | $26.68 | 571100 |
| 2022-10-14 | 27.74 | $26.74 | 698700 |
| 2022-10-13 | 27.82 | $27.41 | 515400 |
| 2022-10-12 | 27.95 | $26.90 | 314300 |
| 2022-10-11 | 28.09 | $27.12 | 428500 |
| 2022-10-10 | 28.21 | $26.99 | 504900 |
| 2022-10-07 | 28.39 | $27.16 | 603800 |
| 2022-10-06 | 28.58 | $29.96 | 368100 |
| 2022-10-05 | 28.69 | $29.83 | 605700 |
| 2022-10-04 | 28.78 | $30.14 | 531900 |
| 2022-10-03 | 28.72 | $29.06 | 477800 |
| 2022-09-30 | 28.74 | $28.26 | 407800 |
| 2022-09-29 | 28.82 | $27.87 | 439400 |
| 2022-09-28 | 28.88 | $28.00 | 884600 |
| 2022-09-27 | 28.97 | $27.72 | 803300 |
| 2022-09-26 | 29.11 | $26.82 | 491600 |
| 2022-09-23 | 29.31 | $26.21 | 606000 |
| 2022-09-22 | 29.62 | $26.41 | 574200 |
| 2022-09-21 | 29.93 | $26.69 | 483200 |
| 2022-09-20 | 30.27 | $27.53 | 609100 |
| 2022-09-19 | 30.52 | $28.05 | 856500 |
| 2022-09-16 | 30.76 | $28.36 | 1.6M |
| 2022-09-15 | 31.02 | $29.89 | 426600 |
| 2022-09-14 | 31.13 | $29.65 | 657100 |
| 2022-09-13 | 31.25 | $29.53 | 726100 |
| 2022-09-12 | 31.49 | $30.61 | 695700 |
| 2022-09-09 | 31.71 | $31.08 | 597900 |
| 2022-09-08 | 31.93 | $32.18 | 835300 |
| 2022-09-07 | 32.39 | $31.51 | 664300 |
| 2022-09-06 | 32.81 | $28.95 | 608900 |
| 2022-09-02 | 33.20 | $29.54 | 591100 |
| 2022-09-01 | 33.40 | $29.80 | 626100 |
| 2022-08-31 | 33.38 | $29.10 | 878600 |
| 2022-08-30 | 33.33 | $29.77 | 675800 |
| 2022-08-29 | 33.28 | $30.54 | 430300 |
| 2022-08-26 | 33.13 | $30.81 | 550100 |
| 2022-08-25 | 32.91 | $32.36 | 296800 |
| 2022-08-24 | 32.56 | $32.74 | 711100 |
| 2022-08-23 | 32.23 | $33.40 | 537000 |
| 2022-08-22 | 31.84 | $32.60 | 639100 |
| 2022-08-19 | 31.54 | $32.70 | 990000 |
| 2022-08-18 | 31.24 | $33.56 | 1.1M |
| 2022-08-17 | 30.95 | $32.17 | 1.0M |
| 2022-08-16 | 30.75 | $32.00 | 2.4M |
| 2022-08-15 | 30.52 | $34.43 | 1.0M |
| 2022-08-12 | 30.12 | $34.86 | 6.0M |
| 2022-08-11 | 29.72 | $35.63 | 4.8M |
| 2022-08-10 | 29.29 | $41.42 | 487900 |
| 2022-08-09 | 28.65 | $39.77 | 998500 |
| 2022-08-08 | 28.00 | $36.79 | 3.0M |
| 2022-08-05 | 27.53 | $33.47 | 957800 |
| 2022-08-04 | 27.31 | $29.50 | 607200 |
| 2022-08-03 | 27.34 | $28.15 | 625600 |
| 2022-08-02 | 27.43 | $28.63 | 376900 |
| 2022-08-01 | 27.53 | $27.66 | 472800 |
| 2022-07-29 | 27.47 | $26.29 | 468000 |
| 2022-07-28 | 27.47 | $25.50 | 456200 |
| 2022-07-27 | 27.55 | $26.11 | 546400 |
| 2022-07-26 | 27.59 | $25.61 | 451900 |
| 2022-07-25 | 27.76 | $26.60 | 314900 |
| 2022-07-22 | 27.84 | $26.72 | 691800 |
| 2022-07-21 | 27.94 | $27.60 | 355800 |
| 2022-07-20 | 27.87 | $28.17 | 671700 |
| 2022-07-19 | 27.72 | $27.56 | 413200 |
| 2022-07-18 | 27.54 | $26.34 | 361700 |
| 2022-07-15 | 27.36 | $26.97 | 536800 |
| 2022-07-14 | 27.25 | $26.92 | 451900 |
| 2022-07-13 | 27.12 | $28.60 | 323200 |
| 2022-07-12 | 26.89 | $26.76 | 355400 |
| 2022-07-11 | 26.84 | $27.46 | 606300 |
| 2022-07-08 | 26.87 | $29.10 | 519900 |
| 2022-07-07 | 26.85 | $29.95 | 577200 |
| 2022-07-06 | 26.79 | $30.00 | 855000 |
| 2022-07-05 | 26.58 | $30.63 | 602200 |
| 2022-07-01 | 26.45 | $26.42 | 405700 |
| 2022-06-30 | 26.48 | $26.44 | 399700 |
| 2022-06-29 | 26.47 | $27.00 | 313600 |
| 2022-06-28 | 26.43 | $26.97 | 439000 |
| 2022-06-27 | 26.44 | $29.05 | 348600 |
| 2022-06-24 | 26.34 | $28.15 | 1.8M |
| 2022-06-23 | 26.28 | $28.63 | 415200 |
| 2022-06-22 | 26.10 | $26.21 | 331900 |
| 2022-06-21 | 26.05 | $25.21 | 544100 |
| 2022-06-17 | 26.04 | $23.92 | 850200 |
| 2022-06-16 | 26.06 | $22.90 | 491300 |
| 2022-06-15 | 26.10 | $24.60 | 501600 |
| 2022-06-14 | 26.17 | $24.35 | 441300 |
| 2022-06-13 | 26.21 | $24.03 | 543200 |
| 2022-06-10 | 26.20 | $25.87 | 511600 |
| 2022-06-09 | 26.00 | $28.02 | 362700 |
| 2022-06-08 | 25.63 | $28.61 | 270900 |
| 2022-06-07 | 25.33 | $28.79 | 618200 |
| 2022-06-06 | 25.00 | $25.89 | 353000 |
| 2022-06-03 | 24.98 | $27.84 | 365100 |
| 2022-06-02 | 25.02 | $27.03 | 275000 |
| 2022-06-01 | 25.27 | $26.41 | 416600 |
| 2022-05-31 | 25.48 | $26.13 | 889700 |
| 2022-05-27 | 25.71 | $27.25 | 502000 |
| 2022-05-26 | 25.82 | $26.96 | 359300 |
| 2022-05-25 | 25.99 | $26.91 | 398900 |
| 2022-05-24 | 26.16 | $25.06 | 483300 |
| 2022-05-23 | 26.46 | $25.21 | 235800 |
| 2022-05-20 | 26.82 | $24.94 | 280100 |
| 2022-05-19 | 27.12 | $24.44 | 369800 |
| 2022-05-18 | 27.44 | $23.62 | 486200 |
| 2022-05-17 | 27.92 | $25.97 | 1.3M |
| 2022-05-16 | 28.25 | $25.20 | 441700 |
| 2022-05-13 | 28.57 | $23.90 | 476400 |
| 2022-05-12 | 29.00 | $21.76 | 676800 |
| 2022-05-11 | 29.65 | $20.62 | 940200 |
| 2022-05-10 | 30.33 | $22.68 | 793200 |
| 2022-05-09 | 30.88 | $22.18 | 878900 |
| 2022-05-06 | 31.52 | $25.43 | 660500 |
| 2022-05-05 | 32.03 | $28.74 | 535300 |
| 2022-05-04 | 32.40 | $31.98 | 521000 |
| 2022-05-03 | 32.58 | $30.57 | 252200 |
| 2022-05-02 | 32.89 | $30.86 | 429500 |
| 2022-04-29 | 33.20 | $29.28 | 320000 |
| 2022-04-28 | 33.49 | $30.41 | 277900 |
| 2022-04-27 | 33.65 | $30.42 | 290200 |
| 2022-04-26 | 33.88 | $30.98 | 386500 |
| 2022-04-25 | 34.00 | $32.48 | 191700 |
| 2022-04-22 | 34.05 | $30.86 | 242600 |
| 2022-04-21 | 34.21 | $30.85 | 376100 |
| 2022-04-20 | 34.31 | $33.27 | 157900 |
| 2022-04-19 | 34.31 | $32.59 | 223500 |
| 2022-04-18 | 34.23 | $31.50 | 370400 |
| 2022-04-14 | 34.29 | $32.47 | 364100 |
| 2022-04-13 | 34.24 | $34.75 | 293400 |
| 2022-04-12 | 34.05 | $34.32 | 315800 |
| 2022-04-11 | 33.79 | $33.72 | 351800 |
| 2022-04-08 | 33.60 | $34.90 | 266300 |
| 2022-04-07 | 33.53 | $35.71 | 372900 |
| 2022-04-06 | 33.52 | $36.14 | 340500 |
| 2022-04-05 | 33.46 | $35.49 | 329600 |
| 2022-04-04 | 33.22 | $36.80 | 325300 |
| 2022-04-01 | 32.83 | $37.15 | 356000 |
| 2022-03-31 | 32.39 | $35.01 | 365200 |
| 2022-03-30 | 32.11 | $33.62 | 271400 |
| 2022-03-29 | 31.94 | $34.98 | 358000 |
| 2022-03-28 | 31.61 | $33.48 | 324400 |
| 2022-03-25 | 31.26 | $33.38 | 313300 |
| 2022-03-24 | 30.86 | $34.06 | 191200 |
| 2022-03-23 | 30.43 | $32.87 | 248300 |
| 2022-03-22 | 29.96 | $33.28 | 272400 |
| 2022-03-21 | 29.51 | $31.01 | 395800 |
| 2022-03-18 | 29.16 | $32.67 | 1.2M |
| 2022-03-17 | 28.81 | $31.51 | 307200 |
| 2022-03-16 | 28.70 | $30.99 | 435700 |
| 2022-03-15 | 28.65 | $28.98 | 453400 |
| 2022-03-14 | 28.76 | $30.04 | 665500 |
| 2022-03-11 | 28.79 | $33.52 | 439100 |
| 2022-03-10 | 28.59 | $35.38 | 403000 |
| 2022-03-09 | 28.34 | $34.94 | 540700 |
| 2022-03-08 | 28.00 | $30.78 | 509300 |
| 2022-03-07 | 27.90 | $28.92 | 274400 |
| 2022-03-04 | 27.79 | $28.38 | 374400 |
| 2022-03-03 | 27.68 | $29.35 | 400400 |
| 2022-03-02 | 27.58 | $30.20 | 345400 |
| 2022-03-01 | 27.43 | $28.37 | 480600 |
| 2022-02-28 | 27.31 | $26.47 | 487300 |
| 2022-02-25 | 27.17 | $25.45 | 292700 |
| 2022-02-24 | 27.08 | $25.47 | 672100 |
| 2022-02-23 | 27.08 | $23.50 | 481000 |
| 2022-02-22 | 27.18 | $24.25 | 567400 |
| 2022-02-18 | 27.28 | $24.00 | 691300 |
| 2022-02-17 | 27.34 | $25.75 | 703200 |
| 2022-02-16 | 27.34 | $29.24 | 643100 |
| 2022-02-15 | 27.17 | $30.10 | 758400 |
| 2022-02-14 | 26.95 | $31.10 | 378900 |
| 2022-02-11 | 26.78 | $30.63 | 697100 |
| 2022-02-10 | 26.60 | $29.53 | 434300 |
| 2022-02-09 | 26.47 | $30.36 | 633000 |
| 2022-02-08 | 26.38 | $28.17 | 520600 |
| 2022-02-07 | 26.40 | $28.78 | 477800 |
| 2022-02-04 | 26.51 | $26.71 | 365400 |
| 2022-02-03 | 26.79 | $26.21 | 359600 |
| 2022-02-02 | 27.10 | $27.34 | 460900 |
| 2022-02-01 | 27.37 | $27.08 | 1.2M |
| 2022-01-31 | 27.74 | $26.04 | 552900 |
| 2022-01-28 | 28.06 | $23.77 | 704800 |
| 2022-01-27 | 28.52 | $23.55 | 521700 |
| 2022-01-26 | 28.99 | $25.49 | 1.2M |
| 2022-01-25 | 29.35 | $25.57 | 457300 |
| 2022-01-24 | 29.80 | $26.16 | 400200 |
| 2022-01-21 | 30.24 | $25.29 | 380000 |
| 2022-01-20 | 30.67 | $25.62 | 348400 |
| 2022-01-19 | 31.06 | $25.89 | 288800 |
| 2022-01-18 | 31.36 | $25.78 | 563700 |
| 2022-01-14 | 31.65 | $27.57 | 503800 |
| 2022-01-13 | 31.73 | $27.04 | 389400 |
| 2022-01-12 | 31.91 | $27.03 | 434300 |
| 2022-01-11 | 32.05 | $28.47 | 320500 |
| 2022-01-10 | 32.22 | $28.63 | 468300 |
| 2022-01-07 | 32.34 | $30.94 | 339900 |
| 2022-01-06 | 32.44 | $32.36 | 291800 |
| 2022-01-05 | 32.54 | $32.39 | 405200 |
| 2022-01-04 | 32.59 | $32.74 | 265100 |
| 2022-01-03 | 32.52 | $34.49 | 294400 |
| 2021-12-31 | 32.32 | $32.42 | 664400 |
| 2021-12-30 | 32.34 | $32.93 | 263300 |
| 2021-12-29 | 32.20 | $32.92 | 269400 |
| 2021-12-28 | 32.12 | $32.80 | 255800 |
| 2021-12-27 | 32.04 | $34.61 | 301900 |
| 2021-12-23 | 31.92 | $34.94 | 432700 |
| 2021-12-22 | 31.85 | $33.78 | 314200 |
| 2021-12-21 | 31.80 | $33.40 | 468300 |
| 2021-12-20 | 31.82 | $31.91 | 488200 |
| 2021-12-17 | 32.05 | $31.59 | 994500 |
| 2021-12-16 | 32.28 | $29.21 | 498800 |
| 2021-12-15 | 32.68 | $30.65 | 634400 |
| 2021-12-14 | 33.06 | $29.73 | 495400 |
| 2021-12-13 | 33.51 | $31.90 | 346600 |
| 2021-12-10 | 33.88 | $31.08 | 388800 |
| 2021-12-09 | 34.24 | $32.98 | 364400 |
| 2021-12-08 | 34.53 | $34.40 | 654400 |
| 2021-12-07 | 34.98 | $33.35 | 396000 |
| 2021-12-06 | 35.53 | $31.28 | 316900 |
| 2021-12-03 | 36.19 | $30.52 | 481300 |
| 2021-12-02 | 36.90 | $32.83 | 438600 |
| 2021-12-01 | 37.48 | $30.16 | 429600 |
| 2021-11-30 | 38.08 | $31.19 | 491900 |
| 2021-11-29 | 38.56 | $31.29 | 375700 |
| 2021-11-26 | 39.03 | $32.14 | 291400 |
| 2021-11-24 | 39.49 | $33.62 | 257700 |
| 2021-11-23 | 39.81 | $32.67 | 709100 |
| 2021-11-22 | 40.13 | $33.98 | 381200 |
| 2021-11-19 | 40.44 | $36.34 | 229100 |
| 2021-11-18 | 40.64 | $36.36 | 285000 |
| 2021-11-17 | 40.75 | $37.14 | 387300 |
| 2021-11-16 | 40.76 | $38.18 | 245100 |
| 2021-11-15 | 40.69 | $38.78 | 475300 |
| 2021-11-12 | 40.56 | $39.34 | 195000 |
| 2021-11-11 | 40.36 | $38.30 | 233700 |
| 2021-11-10 | 40.22 | $38.67 | 450800 |
| 2021-11-09 | 39.93 | $43.42 | 406300 |
| 2021-11-08 | 39.38 | $44.34 | 261600 |
| 2021-11-05 | 38.79 | $44.61 | 350700 |
| 2021-11-04 | 38.18 | $44.64 | 339400 |
| 2021-11-03 | 37.58 | $44.38 | 312000 |
| 2021-11-02 | 36.91 | $42.14 | 392800 |
| 2021-11-01 | 36.32 | $40.90 | 400400 |
| 2021-10-29 | 35.78 | $40.65 | 262800 |
| 2021-10-28 | 35.28 | $41.40 | 284600 |
| 2021-10-27 | 34.69 | $39.97 | 712700 |
| 2021-10-26 | 34.26 | $39.11 | 341500 |
| 2021-10-25 | 33.88 | $40.09 | 515200 |
| 2021-10-22 | 33.50 | $40.34 | 377600 |
| 2021-10-21 | 33.02 | $38.69 | 206600 |
| 2021-10-20 | 32.65 | $37.15 | 345300 |
| 2021-10-19 | 32.35 | $36.91 | 338300 |
| 2021-10-18 | 32.44 | $36.20 | 225700 |
| 2021-10-15 | 32.51 | $35.32 | 282000 |
| 2021-10-14 | 32.62 | $35.44 | 444600 |
| 2021-10-13 | 32.67 | $32.99 | 157600 |
| 2021-10-12 | 32.79 | $32.23 | 213400 |
| 2021-10-11 | 32.94 | $32.54 | 162000 |
| 2021-10-08 | 33.05 | $32.60 | 192500 |
| 2021-10-07 | 33.26 | $32.58 | 238400 |
| 2021-10-06 | 33.42 | $30.92 | 308900 |
| 2021-10-05 | 33.60 | $30.43 | 237700 |
| 2021-10-04 | 33.88 | $29.95 | 496300 |
| 2021-10-01 | 34.14 | $30.79 | 390700 |
| 2021-09-30 | 34.34 | $29.50 | 1.2M |
| 2021-09-29 | 34.55 | $31.51 | 328500 |
| 2021-09-28 | 34.56 | $31.37 | 397900 |
| 2021-09-27 | 34.54 | $32.47 | 386000 |
| 2021-09-24 | 34.43 | $30.90 | 402000 |
| 2021-09-23 | 34.38 | $31.29 | 906100 |
| 2021-09-22 | 34.27 | $30.97 | 1.3M |
| 2021-09-21 | 34.12 | $38.85 | 326400 |
| 2021-09-20 | 33.51 | $37.46 | 634800 |
| 2021-09-17 | 32.82 | $37.57 | 1.6M |
| 2021-09-16 | 32.07 | $36.48 | 453700 |
| 2021-09-15 | 31.42 | $35.46 | 545000 |
| 2021-09-14 | 30.81 | $35.17 | 587900 |
| 2021-09-13 | 30.26 | $34.66 | 551800 |
| 2021-09-10 | 29.82 | $36.80 | 270900 |
| 2021-09-09 | 29.26 | $35.77 | 226200 |
| 2021-09-08 | 28.72 | $34.67 | 361700 |
| 2021-09-07 | 28.26 | $35.96 | 377100 |
| 2021-09-03 | 27.73 | $35.19 | 315700 |
| 2021-09-02 | 27.25 | $34.83 | 332600 |
| 2021-09-01 | 26.83 | $33.67 | 577200 |
| 2021-08-31 | 26.45 | $31.66 | 628600 |
| 2021-08-30 | 26.13 | $30.97 | 471000 |
| 2021-08-27 | 25.83 | $30.34 | 565900 |
| 2021-08-26 | 25.55 | $29.81 | 938800 |
| 2021-08-25 | 25.31 | $29.19 | 581700 |
| 2021-08-24 | 25.10 | $27.93 | 827700 |
| 2021-08-23 | 24.94 | $26.58 | 588200 |
| 2021-08-20 | 24.84 | $23.69 | 590000 |
| 2021-08-19 | 24.89 | $22.58 | 476700 |
| 2021-08-18 | 25.01 | $23.46 | 349900 |
| 2021-08-17 | 25.05 | $23.32 | 929300 |
| 2021-08-16 | 25.01 | $24.10 | 639200 |
| 2021-08-13 | 24.87 | $25.95 | 696900 |
| 2021-08-12 | 24.64 | $25.43 | 450400 |
| 2021-08-11 | 24.43 | $25.00 | 1.0M |
| 2021-08-10 | 24.28 | $25.56 | 677000 |
| 2021-08-09 | 24.21 | $25.33 | 656200 |
| 2021-08-06 | 24.12 | $25.53 | 302400 |
| 2021-08-05 | 24.02 | $26.57 | 298300 |
| 2021-08-04 | 23.85 | $26.08 | 1.2M |
| 2021-08-03 | 23.69 | $25.16 | 300500 |
| 2021-08-02 | 23.60 | $25.04 | 411300 |
| 2021-07-30 | 23.50 | $24.64 | 566200 |
| 2021-07-29 | 23.61 | $25.04 | 380200 |
| 2021-07-28 | 23.64 | $24.94 | 947400 |
| 2021-07-27 | 23.88 | $24.73 | 429600 |
| 2021-07-26 | 23.27 | $24.67 | 299300 |
| 2021-07-23 | 22.68 | $24.67 | 372500 |
| 2021-07-22 | 22.09 | $24.99 | 847200 |
| 2021-07-21 | 21.47 | $24.29 | 978800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.22
2024-08-01
Close Price
$44.96
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.16
Average
31.55
Maximum
43.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 43.22 | $44.96 | — |
| 2024-07-31 | 43.03 | $44.96 | 15.0M |
| 2024-07-30 | 42.83 | $44.63 | 1.7M |
| 2024-07-29 | 42.64 | $44.41 | 3.8M |
| 2024-07-26 | 42.46 | $44.62 | 2.1M |
| 2024-07-25 | 42.23 | $44.40 | 7.1M |
| 2024-07-24 | 42.00 | $43.37 | 1.2M |
| 2024-07-23 | 41.86 | $43.40 | 1.3M |
| 2024-07-22 | 41.69 | $43.44 | 2.2M |
| 2024-07-19 | 41.51 | $42.90 | 2.2M |
| 2024-07-18 | 41.36 | $42.70 | 2.6M |
| 2024-07-17 | 41.22 | $42.72 | 1.5M |
| 2024-07-16 | 41.06 | $42.45 | 1.7M |
| 2024-07-15 | 40.92 | $41.90 | 2.0M |
| 2024-07-12 | 40.82 | $40.31 | 976172 |
| 2024-07-11 | 40.87 | $41.05 | 1.3M |
| 2024-07-10 | 40.85 | $40.93 | 951432 |
| 2024-07-09 | 40.84 | $40.53 | 1.2M |
| 2024-07-08 | 40.87 | $40.59 | 1.6M |
| 2024-07-05 | 40.90 | $40.96 | 1.6M |
| 2024-07-03 | 40.90 | $40.30 | 4.7M |
| 2024-07-02 | 40.96 | $41.23 | 2.4M |
| 2024-07-01 | 40.93 | $41.35 | 1.5M |
| 2024-06-28 | 40.89 | $40.89 | 12.2M |
| 2024-06-27 | 40.89 | $40.50 | 3.4M |
| 2024-06-26 | 40.93 | $38.96 | 2.6M |
| 2024-06-25 | 41.14 | $39.56 | 6.5M |
| 2024-06-24 | 41.30 | $41.42 | 1.1M |
| 2024-06-21 | 41.29 | $41.65 | 1.2M |
| 2024-06-20 | 41.25 | $41.68 | 733395 |
| 2024-06-18 | 41.21 | $41.85 | 963256 |
| 2024-06-17 | 41.14 | $41.47 | 993891 |
| 2024-06-14 | 41.10 | $41.54 | 1.8M |
| 2024-06-13 | 41.06 | $41.59 | 1.6M |
| 2024-06-12 | 41.00 | $41.05 | 2.3M |
| 2024-06-11 | 41.00 | $40.28 | 1.5M |
| 2024-06-10 | 41.07 | $40.27 | 1.1M |
| 2024-06-07 | 41.16 | $40.02 | 785877 |
| 2024-06-06 | 41.28 | $40.26 | 1.6M |
| 2024-06-05 | 41.38 | $40.91 | 1.2M |
| 2024-06-04 | 41.43 | $40.65 | 1.4M |
| 2024-06-03 | 41.52 | $40.63 | 1.1M |
| 2024-05-31 | 41.61 | $40.74 | 1.1M |
| 2024-05-30 | 41.70 | $40.64 | 1.4M |
| 2024-05-29 | 41.81 | $40.82 | 924755 |
| 2024-05-28 | 41.92 | $41.00 | 1.2M |
| 2024-05-24 | 42.01 | $41.33 | 731926 |
| 2024-05-23 | 42.09 | $41.63 | 1.3M |
| 2024-05-22 | 42.13 | $41.65 | 1.4M |
| 2024-05-21 | 42.19 | $41.77 | 1.8M |
| 2024-05-20 | 42.23 | $42.05 | 1.1M |
| 2024-05-17 | 42.25 | $42.10 | 1.2M |
| 2024-05-16 | 42.26 | $42.35 | 1.1M |
| 2024-05-15 | 42.25 | $42.31 | 1.2M |
| 2024-05-14 | 42.25 | $42.24 | 726778 |
| 2024-05-13 | 42.25 | $42.06 | 652651 |
| 2024-05-10 | 42.27 | $42.19 | 474428 |
| 2024-05-09 | 42.28 | $42.30 | 1.3M |
| 2024-05-08 | 42.27 | $42.06 | 1.1M |
| 2024-05-07 | 42.30 | $42.26 | 878973 |
| 2024-05-06 | 42.30 | $42.52 | 676474 |
| 2024-05-03 | 42.28 | $42.55 | 912342 |
| 2024-05-02 | 42.25 | $42.59 | 1.5M |
| 2024-05-01 | 42.21 | $42.63 | 1.2M |
| 2024-04-30 | 42.17 | $42.71 | 1.1M |
| 2024-04-29 | 42.11 | $42.75 | 714167 |
| 2024-04-26 | 42.05 | $42.47 | 680906 |
| 2024-04-25 | 42.00 | $42.07 | 691659 |
| 2024-04-24 | 41.99 | $41.90 | 629646 |
| 2024-04-23 | 42.00 | $41.99 | 1.4M |
| 2024-04-22 | 42.01 | $42.10 | 701473 |
| 2024-04-19 | 42.00 | $42.21 | 813324 |
| 2024-04-18 | 41.97 | $42.14 | 1.3M |
| 2024-04-17 | 41.96 | $41.60 | 838023 |
| 2024-04-16 | 41.99 | $41.31 | 1.4M |
| 2024-04-15 | 42.07 | $41.70 | 1.3M |
| 2024-04-12 | 42.10 | $41.85 | 2.3M |
| 2024-04-11 | 42.13 | $42.01 | 948569 |
| 2024-04-10 | 42.14 | $42.11 | 1.2M |
| 2024-04-09 | 42.15 | $42.13 | 748979 |
| 2024-04-08 | 42.15 | $42.21 | 1.1M |
| 2024-04-05 | 42.14 | $42.17 | 976840 |
| 2024-04-04 | 42.14 | $42.17 | 1.4M |
| 2024-04-03 | 42.14 | $42.33 | 2.1M |
| 2024-04-02 | 42.12 | $42.35 | 891982 |
| 2024-04-01 | 42.09 | $42.32 | 721882 |
| 2024-03-28 | 42.07 | $42.27 | 1.1M |
| 2024-03-27 | 42.05 | $42.38 | 889388 |
| 2024-03-26 | 42.01 | $42.36 | 1.3M |
| 2024-03-25 | 41.97 | $42.40 | 1.6M |
| 2024-03-22 | 41.93 | $42.19 | 707439 |
| 2024-03-21 | 41.90 | $42.27 | 735788 |
| 2024-03-20 | 41.86 | $42.30 | 1.1M |
| 2024-03-19 | 41.82 | $42.32 | 1.6M |
| 2024-03-18 | 41.76 | $42.56 | 2.8M |
| 2024-03-15 | 41.68 | $42.33 | 2.5M |
| 2024-03-14 | 41.61 | $42.24 | 1.8M |
| 2024-03-13 | 41.55 | $42.21 | 1.5M |
| 2024-03-12 | 41.48 | $41.88 | 1.6M |
| 2024-03-11 | 41.43 | $41.43 | 840286 |
| 2024-03-08 | 41.43 | $41.25 | 955301 |
| 2024-03-07 | 41.45 | $41.27 | 945653 |
| 2024-03-06 | 41.47 | $41.27 | 935361 |
| 2024-03-05 | 41.50 | $41.22 | 889839 |
| 2024-03-04 | 41.52 | $41.09 | 924659 |
| 2024-03-01 | 41.57 | $41.05 | 1.7M |
| 2024-02-29 | 41.62 | $41.00 | 1.1M |
| 2024-02-28 | 41.69 | $41.22 | 610537 |
| 2024-02-27 | 41.74 | $41.31 | 1.1M |
| 2024-02-26 | 41.79 | $41.08 | 1.4M |
| 2024-02-23 | 41.86 | $40.88 | 1.0M |
| 2024-02-22 | 41.96 | $41.06 | 2.1M |
| 2024-02-21 | 42.06 | $40.93 | 1.9M |
| 2024-02-20 | 42.18 | $41.04 | 5.4M |
| 2024-02-16 | 42.30 | $42.57 | 2.8M |
| 2024-02-15 | 42.27 | $42.93 | 4.0M |
| 2024-02-14 | 42.20 | $43.27 | 1.7M |
| 2024-02-13 | 42.08 | $42.89 | 1.7M |
| 2024-02-12 | 42.00 | $43.10 | 1.2M |
| 2024-02-09 | 41.88 | $42.88 | 3.1M |
| 2024-02-08 | 41.78 | $42.18 | 2.4M |
| 2024-02-07 | 41.74 | $41.53 | 799613 |
| 2024-02-06 | 41.76 | $41.66 | 1.1M |
| 2024-02-05 | 41.77 | $41.70 | 1.1M |
| 2024-02-02 | 41.78 | $41.85 | 699353 |
| 2024-02-01 | 41.77 | $41.81 | 1.0M |
| 2024-01-31 | 41.76 | $41.90 | 958198 |
| 2024-01-30 | 41.75 | $42.09 | 1.3M |
| 2024-01-29 | 41.71 | $42.01 | 660492 |
| 2024-01-26 | 41.68 | $42.07 | 1.7M |
| 2024-01-25 | 41.64 | $42.10 | 891739 |
| 2024-01-24 | 41.59 | $42.01 | 889591 |
| 2024-01-23 | 41.55 | $42.15 | 1.2M |
| 2024-01-22 | 41.48 | $42.11 | 1.4M |
| 2024-01-19 | 41.42 | $42.25 | 1.5M |
| 2024-01-18 | 41.33 | $42.29 | 3.2M |
| 2024-01-17 | 41.23 | $42.23 | 1.3M |
| 2024-01-16 | 41.12 | $42.57 | 1.6M |
| 2024-01-12 | 40.97 | $42.70 | 2.9M |
| 2024-01-11 | 40.79 | $42.64 | 1.5M |
| 2024-01-10 | 40.60 | $42.43 | 1.1M |
| 2024-01-09 | 40.40 | $42.25 | 1.5M |
| 2024-01-08 | 40.21 | $42.35 | 1.7M |
| 2024-01-05 | 39.98 | $42.26 | 2.9M |
| 2024-01-04 | 39.74 | $42.27 | 2.4M |
| 2024-01-03 | 39.48 | $42.09 | 2.4M |
| 2024-01-02 | 39.20 | $42.21 | 1.7M |
| 2023-12-29 | 38.89 | $42.40 | 769928 |
| 2023-12-28 | 38.52 | $42.44 | 1.3M |
| 2023-12-27 | 38.10 | $42.30 | 1.1M |
| 2023-12-26 | 37.66 | $42.31 | 1.4M |
| 2023-12-22 | 37.17 | $41.90 | 2.5M |
| 2023-12-21 | 36.67 | $41.39 | 1.7M |
| 2023-12-20 | 36.18 | $41.32 | 2.2M |
| 2023-12-19 | 35.64 | $41.46 | 4.8M |
| 2023-12-18 | 35.02 | $41.41 | 2.3M |
| 2023-12-15 | 34.35 | $41.30 | 6.6M |
| 2023-12-14 | 33.62 | $41.22 | 6.0M |
| 2023-12-13 | 32.82 | $41.10 | 8.8M |
| 2023-12-12 | 31.95 | $41.06 | 5.4M |
| 2023-12-11 | 30.99 | $41.05 | 7.3M |
| 2023-12-08 | 29.93 | $41.22 | 8.5M |
| 2023-12-07 | 28.74 | $41.13 | 31.3M |
| 2023-12-06 | 27.44 | $36.93 | 7.2M |
| 2023-12-05 | 26.44 | $35.59 | 8.5M |
| 2023-12-04 | 25.47 | $31.80 | 4.7M |
| 2023-12-01 | 24.81 | $26.00 | 1.6M |
| 2023-11-30 | 24.68 | $25.93 | 1.0M |
| 2023-11-29 | 24.55 | $25.35 | 696476 |
| 2023-11-28 | 24.46 | $24.99 | 417020 |
| 2023-11-27 | 24.41 | $25.38 | 423390 |
| 2023-11-24 | 24.31 | $25.02 | 221425 |
| 2023-11-22 | 24.23 | $24.34 | 627843 |
| 2023-11-21 | 24.22 | $24.54 | 647123 |
| 2023-11-20 | 24.19 | $24.50 | 819285 |
| 2023-11-17 | 24.15 | $24.64 | 1.1M |
| 2023-11-16 | 24.10 | $24.65 | 709927 |
| 2023-11-15 | 24.04 | $24.17 | 831430 |
| 2023-11-14 | 24.03 | $25.46 | 1.1M |
| 2023-11-13 | 23.88 | $24.21 | 353252 |
| 2023-11-10 | 23.85 | $24.22 | 656541 |
| 2023-11-09 | 23.81 | $23.95 | 567077 |
| 2023-11-08 | 23.79 | $24.47 | 532926 |
| 2023-11-07 | 23.72 | $25.02 | 600994 |
| 2023-11-06 | 23.58 | $24.96 | 840994 |
| 2023-11-03 | 23.44 | $26.36 | 1.3M |
| 2023-11-02 | 23.13 | $24.88 | 1.0M |
| 2023-11-01 | 22.95 | $25.35 | 1.8M |
| 2023-10-31 | 22.70 | $23.65 | 1.5M |
| 2023-10-30 | 22.60 | $23.24 | 574891 |
| 2023-10-27 | 22.53 | $22.85 | 957283 |
| 2023-10-26 | 22.49 | $23.04 | 686867 |
| 2023-10-25 | 22.44 | $22.93 | 599631 |
| 2023-10-24 | 22.38 | $22.99 | 865517 |
| 2023-10-23 | 22.32 | $22.51 | 739233 |
| 2023-10-20 | 22.30 | $22.75 | 698569 |
| 2023-10-19 | 22.25 | $22.77 | 1.0M |
| 2023-10-18 | 22.20 | $22.71 | 1.0M |
| 2023-10-17 | 22.14 | $22.73 | 1.2M |
| 2023-10-16 | 22.08 | $23.21 | 1.3M |
| 2023-10-13 | 21.96 | $22.37 | 3.0M |
| 2023-10-12 | 21.92 | $23.19 | 5.7M |
| 2023-10-11 | 21.79 | $22.81 | 638395 |
| 2023-10-10 | 21.68 | $22.69 | 966058 |
| 2023-10-09 | 21.57 | $21.59 | 486747 |
| 2023-10-06 | 21.57 | $21.32 | 472341 |
| 2023-10-05 | 21.60 | $21.69 | 779820 |
| 2023-10-04 | 21.59 | $20.36 | 587997 |
| 2023-10-03 | 21.72 | $20.27 | 491891 |
| 2023-10-02 | 21.87 | $20.89 | 735153 |
| 2023-09-29 | 21.97 | $21.83 | 833700 |
| 2023-09-28 | 21.99 | $22.17 | 745728 |
| 2023-09-27 | 21.97 | $21.05 | 673419 |
| 2023-09-26 | 22.06 | $20.56 | 1.0M |
| 2023-09-25 | 22.22 | $20.35 | 806648 |
| 2023-09-22 | 22.42 | $20.26 | 832916 |
| 2023-09-21 | 22.65 | $20.63 | 772818 |
| 2023-09-20 | 22.86 | $20.80 | 834700 |
| 2023-09-19 | 23.08 | $21.21 | 985792 |
| 2023-09-18 | 23.27 | $21.84 | 633422 |
| 2023-09-15 | 23.42 | $22.65 | 1.4M |
| 2023-09-14 | 23.51 | $22.33 | 917871 |
| 2023-09-13 | 23.63 | $22.60 | 600593 |
| 2023-09-12 | 23.74 | $23.45 | 590832 |
| 2023-09-11 | 23.77 | $24.04 | 493609 |
| 2023-09-08 | 23.74 | $24.18 | 497249 |
| 2023-09-07 | 23.69 | $24.03 | 688256 |
| 2023-09-06 | 23.66 | $24.26 | 531100 |
| 2023-09-05 | 23.59 | $24.11 | 750400 |
| 2023-09-01 | 23.54 | $23.66 | 434200 |
| 2023-08-31 | 23.53 | $23.70 | 508200 |
| 2023-08-30 | 23.51 | $23.93 | 515200 |
| 2023-08-29 | 23.47 | $23.50 | 386600 |
| 2023-08-28 | 23.46 | $23.00 | 327400 |
| 2023-08-25 | 23.51 | $22.89 | 404600 |
| 2023-08-24 | 23.58 | $22.43 | 413500 |
| 2023-08-23 | 23.70 | $22.86 | 579300 |
| 2023-08-22 | 23.78 | $22.12 | 443700 |
| 2023-08-21 | 23.96 | $21.64 | 519600 |
| 2023-08-18 | 24.20 | $20.94 | 579800 |
| 2023-08-17 | 24.55 | $21.03 | 481700 |
| 2023-08-16 | 24.92 | $21.39 | 679500 |
| 2023-08-15 | 25.29 | $21.76 | 539500 |
| 2023-08-14 | 25.66 | $22.00 | 684200 |
| 2023-08-11 | 26.05 | $22.04 | 559900 |
| 2023-08-10 | 26.47 | $21.99 | 601000 |
| 2023-08-09 | 26.94 | $21.91 | 724500 |
| 2023-08-08 | 27.47 | $21.76 | 1.8M |
| 2023-08-07 | 28.07 | $20.55 | 2.0M |
| 2023-08-04 | 28.86 | $22.47 | 1.9M |
| 2023-08-03 | 29.53 | $23.76 | 2.4M |
| 2023-08-02 | 30.14 | $26.33 | 2.6M |
| 2023-08-01 | 30.54 | $30.65 | 292900 |
| 2023-07-31 | 30.53 | $30.59 | 298500 |
| 2023-07-28 | 30.52 | $30.47 | 357400 |
| 2023-07-27 | 30.53 | $30.03 | 283600 |
| 2023-07-26 | 30.58 | $29.94 | 291800 |
| 2023-07-25 | 30.65 | $30.73 | 460600 |
| 2023-07-24 | 30.64 | $30.63 | 522600 |
| 2023-07-21 | 30.64 | $29.49 | 335400 |
| 2023-07-20 | 30.76 | $29.24 | 324000 |
| 2023-07-19 | 30.92 | $29.11 | 377700 |
| 2023-07-18 | 31.11 | $29.26 | 590700 |
| 2023-07-17 | 31.31 | $29.68 | 565100 |
| 2023-07-14 | 31.48 | $30.18 | 372600 |
| 2023-07-13 | 31.62 | $30.08 | 373900 |
| 2023-07-12 | 31.78 | $30.40 | 743800 |
| 2023-07-11 | 31.92 | $30.20 | 548400 |
| 2023-07-10 | 32.11 | $30.59 | 576400 |
| 2023-07-07 | 32.27 | $30.16 | 482700 |
| 2023-07-06 | 32.49 | $31.60 | 342900 |
| 2023-07-05 | 32.58 | $31.91 | 368500 |
| 2023-07-03 | 32.65 | $31.45 | 198500 |
| 2023-06-30 | 32.78 | $31.79 | 356000 |
| 2023-06-29 | 32.88 | $31.80 | 278700 |
| 2023-06-28 | 33.00 | $32.57 | 405800 |
| 2023-06-27 | 33.04 | $32.67 | 367300 |
| 2023-06-26 | 33.08 | $32.42 | 372300 |
| 2023-06-23 | 33.15 | $32.36 | 1.0M |
| 2023-06-22 | 33.23 | $33.39 | 385900 |
| 2023-06-21 | 33.21 | $33.07 | 623300 |
| 2023-06-20 | 33.23 | $34.17 | 671000 |
| 2023-06-16 | 33.13 | $34.01 | 1.5M |
| 2023-06-15 | 33.04 | $35.38 | 988700 |
| 2023-06-14 | 32.79 | $34.17 | 625700 |
| 2023-06-13 | 32.65 | $34.25 | 523400 |
| 2023-06-12 | 32.48 | $32.72 | 585100 |
| 2023-06-09 | 32.45 | $32.83 | 347100 |
| 2023-06-08 | 32.41 | $33.67 | 469100 |
| 2023-06-07 | 32.28 | $32.60 | 410800 |
| 2023-06-06 | 32.25 | $33.05 | 740000 |
| 2023-06-05 | 32.16 | $32.80 | 412700 |
| 2023-06-02 | 32.09 | $33.38 | 354600 |
| 2023-06-01 | 31.96 | $32.55 | 423200 |
| 2023-05-31 | 31.90 | $32.60 | 338000 |
| 2023-05-30 | 31.82 | $32.54 | 408800 |
| 2023-05-26 | 31.75 | $33.40 | 353900 |
| 2023-05-25 | 31.57 | $32.57 | 445600 |
| 2023-05-24 | 31.47 | $33.09 | 322400 |
| 2023-05-23 | 31.30 | $33.27 | 638700 |
| 2023-05-22 | 31.09 | $34.00 | 625800 |
| 2023-05-19 | 30.78 | $32.46 | 350600 |
| 2023-05-18 | 30.61 | $31.96 | 467600 |
| 2023-05-17 | 30.47 | $31.68 | 311000 |
| 2023-05-16 | 30.34 | $31.45 | 416600 |
| 2023-05-15 | 30.22 | $32.11 | 335300 |
| 2023-05-12 | 30.02 | $31.93 | 409600 |
| 2023-05-11 | 29.82 | $31.53 | 660200 |
| 2023-05-10 | 29.64 | $31.98 | 565000 |
| 2023-05-09 | 29.40 | $32.83 | 282300 |
| 2023-05-08 | 29.03 | $32.74 | 413300 |
| 2023-05-05 | 28.64 | $32.51 | 810400 |
| 2023-05-04 | 28.24 | $31.41 | 881700 |
| 2023-05-03 | 27.90 | $31.92 | 1.4M |
| 2023-05-02 | 27.48 | $30.90 | 864800 |
| 2023-05-01 | 27.12 | $31.30 | 907400 |
| 2023-04-28 | 26.68 | $29.04 | 648900 |
| 2023-04-27 | 26.43 | $28.37 | 602700 |
| 2023-04-26 | 26.23 | $28.07 | 451900 |
| 2023-04-25 | 26.04 | $27.99 | 1.2M |
| 2023-04-24 | 25.83 | $29.07 | 1.1M |
| 2023-04-21 | 25.49 | $27.12 | 358900 |
| 2023-04-20 | 25.32 | $26.25 | 429900 |
| 2023-04-19 | 25.22 | $26.65 | 541500 |
| 2023-04-18 | 25.07 | $26.46 | 565900 |
| 2023-04-17 | 24.92 | $25.80 | 586700 |
| 2023-04-14 | 24.83 | $24.71 | 278200 |
| 2023-04-13 | 24.84 | $25.50 | 582300 |
| 2023-04-12 | 24.77 | $24.50 | 272100 |
| 2023-04-11 | 24.80 | $25.09 | 456600 |
| 2023-04-10 | 24.77 | $24.86 | 445900 |
| 2023-04-06 | 24.76 | $24.47 | 419700 |
| 2023-04-05 | 24.79 | $23.90 | 446700 |
| 2023-04-04 | 24.89 | $24.37 | 465800 |
| 2023-04-03 | 24.94 | $24.76 | 327500 |
| 2023-03-31 | 24.96 | $24.39 | 502000 |
| 2023-03-30 | 25.02 | $23.97 | 386400 |
| 2023-03-29 | 25.13 | $24.87 | 489100 |
| 2023-03-28 | 25.16 | $23.85 | 552800 |
| 2023-03-27 | 25.30 | $23.55 | 333300 |
| 2023-03-24 | 25.48 | $23.43 | 434300 |
| 2023-03-23 | 25.69 | $23.43 | 441200 |
| 2023-03-22 | 25.93 | $22.82 | 686200 |
| 2023-03-21 | 26.26 | $23.71 | 859300 |
| 2023-03-20 | 26.53 | $24.53 | 1.4M |
| 2023-03-17 | 26.74 | $23.39 | 1.3M |
| 2023-03-16 | 27.09 | $24.32 | 666400 |
| 2023-03-15 | 27.38 | $24.45 | 1.1M |
| 2023-03-14 | 27.69 | $25.32 | 782800 |
| 2023-03-13 | 27.94 | $25.22 | 592700 |
| 2023-03-10 | 28.23 | $24.75 | 899200 |
| 2023-03-09 | 28.60 | $25.82 | 566300 |
| 2023-03-08 | 28.89 | $26.60 | 296400 |
| 2023-03-07 | 29.13 | $26.93 | 504700 |
| 2023-03-06 | 29.36 | $27.63 | 569100 |
| 2023-03-03 | 29.54 | $27.81 | 552600 |
| 2023-03-02 | 29.72 | $27.14 | 830400 |
| 2023-03-01 | 30.00 | $27.64 | 749100 |
| 2023-02-28 | 30.24 | $26.69 | 751500 |
| 2023-02-27 | 30.62 | $25.68 | 770800 |
| 2023-02-24 | 31.14 | $25.38 | 850700 |
| 2023-02-23 | 31.74 | $26.54 | 1.6M |
| 2023-02-22 | 32.29 | $26.73 | 2.6M |
| 2023-02-21 | 32.88 | $31.00 | 590500 |
| 2023-02-17 | 33.08 | $33.59 | 323900 |
| 2023-02-16 | 33.02 | $32.64 | 956900 |
| 2023-02-15 | 33.06 | $33.39 | 453700 |
| 2023-02-14 | 33.03 | $32.69 | 597400 |
| 2023-02-13 | 33.06 | $33.41 | 284900 |
| 2023-02-10 | 33.03 | $32.67 | 573700 |
| 2023-02-09 | 33.06 | $31.92 | 452000 |
| 2023-02-08 | 33.18 | $32.46 | 292700 |
| 2023-02-07 | 33.26 | $33.23 | 563700 |
| 2023-02-06 | 33.26 | $34.41 | 258600 |
| 2023-02-03 | 33.14 | $34.96 | 300700 |
| 2023-02-02 | 32.95 | $35.32 | 560500 |
| 2023-02-01 | 32.70 | $34.84 | 445500 |
| 2023-01-31 | 32.48 | $34.15 | 510700 |
| 2023-01-30 | 32.30 | $34.55 | 384200 |
| 2023-01-27 | 32.06 | $34.43 | 391000 |
| 2023-01-26 | 31.81 | $32.94 | 242400 |
| 2023-01-25 | 31.70 | $32.50 | 340700 |
| 2023-01-24 | 31.61 | $32.61 | 429900 |
| 2023-01-23 | 31.51 | $32.47 | 431800 |
| 2023-01-20 | 31.40 | $32.84 | 477400 |
| 2023-01-19 | 31.25 | $32.73 | 291000 |
| 2023-01-18 | 31.10 | $33.14 | 404800 |
| 2023-01-17 | 30.88 | $33.10 | 585000 |
| 2023-01-13 | 30.65 | $32.79 | 569000 |
| 2023-01-12 | 30.42 | $33.22 | 888200 |
| 2023-01-11 | 30.13 | $31.71 | 456200 |
| 2023-01-10 | 29.96 | $31.08 | 592400 |
| 2023-01-09 | 29.84 | $30.18 | 524500 |
| 2023-01-06 | 29.81 | $30.74 | 494700 |
| 2023-01-05 | 29.71 | $29.80 | 528800 |
| 2023-01-04 | 29.70 | $30.64 | 411200 |
| 2023-01-03 | 29.60 | $30.95 | 434800 |
| 2022-12-30 | 29.46 | $31.54 | 544700 |
| 2022-12-29 | 29.24 | $31.65 | 626100 |
| 2022-12-28 | 28.99 | $29.37 | 490500 |
| 2022-12-27 | 28.95 | $29.48 | 373800 |
| 2022-12-23 | 28.89 | $30.74 | 579300 |
| 2022-12-22 | 28.70 | $31.45 | 846300 |
| 2022-12-21 | 28.41 | $31.69 | 537700 |
| 2022-12-20 | 28.06 | $31.96 | 847100 |
| 2022-12-19 | 27.65 | $31.01 | 2.1M |
| 2022-12-16 | 27.30 | $25.35 | 1.5M |
| 2022-12-15 | 27.51 | $25.51 | 574200 |
| 2022-12-14 | 27.72 | $26.88 | 409200 |
| 2022-12-13 | 27.80 | $27.73 | 484700 |
| 2022-12-12 | 27.81 | $27.03 | 456500 |
| 2022-12-09 | 27.89 | $26.10 | 475200 |
| 2022-12-08 | 28.08 | $27.38 | 391600 |
| 2022-12-07 | 28.16 | $27.14 | 449500 |
| 2022-12-06 | 28.26 | $27.21 | 378700 |
| 2022-12-05 | 28.37 | $28.31 | 587900 |
| 2022-12-02 | 28.38 | $29.64 | 430700 |
| 2022-12-01 | 28.25 | $28.37 | 402600 |
| 2022-11-30 | 28.24 | $28.96 | 561700 |
| 2022-11-29 | 28.16 | $27.50 | 219200 |
| 2022-11-28 | 28.23 | $27.80 | 341600 |
| 2022-11-25 | 28.27 | $28.51 | 123100 |
| 2022-11-23 | 28.25 | $29.13 | 256800 |
| 2022-11-22 | 28.16 | $29.10 | 383300 |
| 2022-11-21 | 28.06 | $27.35 | 301300 |
| 2022-11-18 | 28.13 | $28.80 | 620100 |
| 2022-11-17 | 28.06 | $28.39 | 232900 |
| 2022-11-16 | 28.03 | $28.43 | 789900 |
| 2022-11-15 | 27.98 | $29.35 | 448200 |
| 2022-11-14 | 27.84 | $29.38 | 657500 |
| 2022-11-11 | 27.68 | $29.37 | 592700 |
| 2022-11-10 | 27.50 | $28.05 | 980500 |
| 2022-11-09 | 27.44 | $25.66 | 605400 |
| 2022-11-08 | 27.63 | $25.70 | 892700 |
| 2022-11-07 | 27.83 | $27.11 | 403100 |
| 2022-11-04 | 27.91 | $27.99 | 582000 |
| 2022-11-03 | 27.90 | $28.47 | 420100 |
| 2022-11-02 | 27.84 | $28.74 | 396300 |
| 2022-11-01 | 27.75 | $29.32 | 563400 |
| 2022-10-31 | 27.58 | $27.96 | 784700 |
| 2022-10-28 | 27.54 | $28.73 | 525200 |
| 2022-10-27 | 27.42 | $28.19 | 416500 |
| 2022-10-26 | 27.33 | $28.04 | 501000 |
| 2022-10-25 | 27.26 | $27.36 | 485300 |
| 2022-10-24 | 27.25 | $26.12 | 276000 |
| 2022-10-21 | 27.37 | $26.23 | 582500 |
| 2022-10-20 | 27.49 | $25.61 | 740000 |
| 2022-10-19 | 27.69 | $25.75 | 894600 |
| 2022-10-18 | 27.89 | $27.16 | 367000 |
| 2022-10-17 | 27.97 | $26.68 | 571100 |
| 2022-10-14 | 28.10 | $26.74 | 698700 |
| 2022-10-13 | 28.25 | $27.41 | 515400 |
| 2022-10-12 | 28.33 | $26.90 | 314300 |
| 2022-10-11 | 28.49 | $27.12 | 428500 |
| 2022-10-10 | 28.63 | $26.99 | 504900 |
| 2022-10-07 | 28.80 | $27.16 | 603800 |
| 2022-10-06 | 28.97 | $29.96 | 368100 |
| 2022-10-05 | 28.87 | $29.83 | 605700 |
| 2022-10-04 | 28.77 | $30.14 | 531900 |
| 2022-10-03 | 28.62 | $29.06 | 477800 |
| 2022-09-30 | 28.58 | $28.26 | 407800 |
| 2022-09-29 | 28.61 | $27.87 | 439400 |
| 2022-09-28 | 28.69 | $28.00 | 884600 |
| 2022-09-27 | 28.76 | $27.72 | 803300 |
| 2022-09-26 | 28.87 | $26.82 | 491600 |
| 2022-09-23 | 29.09 | $26.21 | 606000 |
| 2022-09-22 | 29.39 | $26.41 | 574200 |
| 2022-09-21 | 29.71 | $26.69 | 483200 |
| 2022-09-20 | 30.02 | $27.53 | 609100 |
| 2022-09-19 | 30.29 | $28.05 | 856500 |
| 2022-09-16 | 30.52 | $28.36 | 1.6M |
| 2022-09-15 | 30.75 | $29.89 | 426600 |
| 2022-09-14 | 30.84 | $29.65 | 657100 |
| 2022-09-13 | 30.97 | $29.53 | 726100 |
| 2022-09-12 | 31.12 | $30.61 | 695700 |
| 2022-09-09 | 31.17 | $31.08 | 597900 |
| 2022-09-08 | 31.18 | $32.18 | 835300 |
| 2022-09-07 | 31.07 | $31.51 | 664300 |
| 2022-09-06 | 31.03 | $28.95 | 608900 |
| 2022-09-02 | 31.25 | $29.54 | 591100 |
| 2022-09-01 | 31.43 | $29.80 | 626100 |
| 2022-08-31 | 31.60 | $29.10 | 878600 |
| 2022-08-30 | 31.86 | $29.77 | 675800 |
| 2022-08-29 | 32.08 | $30.54 | 430300 |
| 2022-08-26 | 32.24 | $30.81 | 550100 |
| 2022-08-25 | 32.39 | $32.36 | 296800 |
| 2022-08-24 | 32.40 | $32.74 | 711100 |
| 2022-08-23 | 32.36 | $33.40 | 537000 |
| 2022-08-22 | 32.25 | $32.60 | 639100 |
| 2022-08-19 | 32.22 | $32.70 | 990000 |
| 2022-08-18 | 32.17 | $33.56 | 1.1M |
| 2022-08-17 | 32.02 | $32.17 | 1.0M |
| 2022-08-16 | 32.00 | $32.00 | 2.4M |
| 2022-08-15 | 32.00 | $34.43 | 1.0M |
| 2022-08-12 | 31.75 | $34.86 | 6.0M |
| 2022-08-11 | 31.42 | $35.63 | 4.8M |
| 2022-08-10 | 30.98 | $41.42 | 487900 |
| 2022-08-09 | 29.88 | $39.77 | 998500 |
| 2022-08-08 | 28.84 | $36.79 | 3.0M |
| 2022-08-05 | 28.00 | $33.47 | 957800 |
| 2022-08-04 | 27.42 | $29.50 | 607200 |
| 2022-08-03 | 27.20 | $28.15 | 625600 |
| 2022-08-02 | 27.11 | $28.63 | 376900 |
| 2022-08-01 | 26.94 | $27.66 | 472800 |
| 2022-07-29 | 26.87 | $26.29 | 468000 |
| 2022-07-28 | 26.93 | $25.50 | 456200 |
| 2022-07-27 | 27.08 | $26.11 | 546400 |
| 2022-07-26 | 27.18 | $25.61 | 451900 |
| 2022-07-25 | 27.35 | $26.60 | 314900 |
| 2022-07-22 | 27.43 | $26.72 | 691800 |
| 2022-07-21 | 27.50 | $27.60 | 355800 |
| 2022-07-20 | 27.49 | $28.17 | 671700 |
| 2022-07-19 | 27.42 | $27.56 | 413200 |
| 2022-07-18 | 27.41 | $26.34 | 361700 |
| 2022-07-15 | 27.52 | $26.97 | 536800 |
| 2022-07-14 | 27.58 | $26.92 | 451900 |
| 2022-07-13 | 27.64 | $28.60 | 323200 |
| 2022-07-12 | 27.54 | $26.76 | 355400 |
| 2022-07-11 | 27.63 | $27.46 | 606300 |
| 2022-07-08 | 27.64 | $29.10 | 519900 |
| 2022-07-07 | 27.49 | $29.95 | 577200 |
| 2022-07-06 | 27.23 | $30.00 | 855000 |
| 2022-07-05 | 26.94 | $30.63 | 602200 |
| 2022-07-01 | 26.55 | $26.42 | 405700 |
| 2022-06-30 | 26.56 | $26.44 | 399700 |
| 2022-06-29 | 26.58 | $27.00 | 313600 |
| 2022-06-28 | 26.53 | $26.97 | 439000 |
| 2022-06-27 | 26.49 | $29.05 | 348600 |
| 2022-06-24 | 26.22 | $28.15 | 1.8M |
| 2022-06-23 | 26.01 | $28.63 | 415200 |
| 2022-06-22 | 25.74 | $26.21 | 331900 |
| 2022-06-21 | 25.69 | $25.21 | 544100 |
| 2022-06-17 | 25.74 | $23.92 | 850200 |
| 2022-06-16 | 25.93 | $22.90 | 491300 |
| 2022-06-15 | 26.25 | $24.60 | 501600 |
| 2022-06-14 | 26.42 | $24.35 | 441300 |
| 2022-06-13 | 26.64 | $24.03 | 543200 |
| 2022-06-10 | 26.92 | $25.87 | 511600 |
| 2022-06-09 | 27.03 | $28.02 | 362700 |
| 2022-06-08 | 26.92 | $28.61 | 270900 |
| 2022-06-07 | 26.75 | $28.79 | 618200 |
| 2022-06-06 | 26.53 | $25.89 | 353000 |
| 2022-06-03 | 26.60 | $27.84 | 365100 |
| 2022-06-02 | 26.47 | $27.03 | 275000 |
| 2022-06-01 | 26.41 | $26.41 | 416600 |
| 2022-05-31 | 26.41 | $26.13 | 889700 |
| 2022-05-27 | 26.44 | $27.25 | 502000 |
| 2022-05-26 | 26.35 | $26.96 | 359300 |
| 2022-05-25 | 26.29 | $26.91 | 398900 |
| 2022-05-24 | 26.22 | $25.06 | 483300 |
| 2022-05-23 | 26.34 | $25.21 | 235800 |
| 2022-05-20 | 26.46 | $24.94 | 280100 |
| 2022-05-19 | 26.62 | $24.44 | 369800 |
| 2022-05-18 | 26.85 | $23.62 | 486200 |
| 2022-05-17 | 27.19 | $25.97 | 1.3M |
| 2022-05-16 | 27.32 | $25.20 | 441700 |
| 2022-05-13 | 27.55 | $23.90 | 476400 |
| 2022-05-12 | 27.93 | $21.76 | 676800 |
| 2022-05-11 | 28.58 | $20.62 | 940200 |
| 2022-05-10 | 29.42 | $22.68 | 793200 |
| 2022-05-09 | 30.12 | $22.18 | 878900 |
| 2022-05-06 | 30.96 | $25.43 | 660500 |
| 2022-05-05 | 31.54 | $28.74 | 535300 |
| 2022-05-04 | 31.84 | $31.98 | 521000 |
| 2022-05-03 | 31.82 | $30.57 | 252200 |
| 2022-05-02 | 31.96 | $30.86 | 429500 |
| 2022-04-29 | 32.07 | $29.28 | 320000 |
| 2022-04-28 | 32.36 | $30.41 | 277900 |
| 2022-04-27 | 32.57 | $30.42 | 290200 |
| 2022-04-26 | 32.80 | $30.98 | 386500 |
| 2022-04-25 | 32.99 | $32.48 | 191700 |
| 2022-04-22 | 33.04 | $30.86 | 242600 |
| 2022-04-21 | 33.27 | $30.85 | 376100 |
| 2022-04-20 | 33.53 | $33.27 | 157900 |
| 2022-04-19 | 33.55 | $32.59 | 223500 |
| 2022-04-18 | 33.65 | $31.50 | 370400 |
| 2022-04-14 | 33.88 | $32.47 | 364100 |
| 2022-04-13 | 34.03 | $34.75 | 293400 |
| 2022-04-12 | 33.95 | $34.32 | 315800 |
| 2022-04-11 | 33.92 | $33.72 | 351800 |
| 2022-04-08 | 33.94 | $34.90 | 266300 |
| 2022-04-07 | 33.83 | $35.71 | 372900 |
| 2022-04-06 | 33.64 | $36.14 | 340500 |
| 2022-04-05 | 33.37 | $35.49 | 329600 |
| 2022-04-04 | 33.15 | $36.80 | 325300 |
| 2022-04-01 | 32.77 | $37.15 | 356000 |
| 2022-03-31 | 32.31 | $35.01 | 365200 |
| 2022-03-30 | 32.02 | $33.62 | 271400 |
| 2022-03-29 | 31.85 | $34.98 | 358000 |
| 2022-03-28 | 31.52 | $33.48 | 324400 |
| 2022-03-25 | 31.32 | $33.38 | 313300 |
| 2022-03-24 | 31.10 | $34.06 | 191200 |
| 2022-03-23 | 30.79 | $32.87 | 248300 |
| 2022-03-22 | 30.57 | $33.28 | 272400 |
| 2022-03-21 | 30.28 | $31.01 | 395800 |
| 2022-03-18 | 30.21 | $32.67 | 1.2M |
| 2022-03-17 | 29.95 | $31.51 | 307200 |
| 2022-03-16 | 29.78 | $30.99 | 435700 |
| 2022-03-15 | 29.66 | $28.98 | 453400 |
| 2022-03-14 | 29.73 | $30.04 | 665500 |
| 2022-03-11 | 29.70 | $33.52 | 439100 |
| 2022-03-10 | 29.29 | $35.38 | 403000 |
| 2022-03-09 | 28.65 | $34.94 | 540700 |
| 2022-03-08 | 27.99 | $30.78 | 509300 |
| 2022-03-07 | 27.70 | $28.92 | 274400 |
| 2022-03-04 | 27.57 | $28.38 | 374400 |
| 2022-03-03 | 27.48 | $29.35 | 400400 |
| 2022-03-02 | 27.28 | $30.20 | 345400 |
| 2022-03-01 | 26.98 | $28.37 | 480600 |
| 2022-02-28 | 26.83 | $26.47 | 487300 |
| 2022-02-25 | 26.87 | $25.45 | 292700 |
| 2022-02-24 | 27.02 | $25.47 | 672100 |
| 2022-02-23 | 27.18 | $23.50 | 481000 |
| 2022-02-22 | 27.57 | $24.25 | 567400 |
| 2022-02-18 | 27.92 | $24.00 | 691300 |
| 2022-02-17 | 28.33 | $25.75 | 703200 |
| 2022-02-16 | 28.60 | $29.24 | 643100 |
| 2022-02-15 | 28.54 | $30.10 | 758400 |
| 2022-02-14 | 28.37 | $31.10 | 378900 |
| 2022-02-11 | 28.08 | $30.63 | 697100 |
| 2022-02-10 | 27.82 | $29.53 | 434300 |
| 2022-02-09 | 27.64 | $30.36 | 633000 |
| 2022-02-08 | 27.35 | $28.17 | 520600 |
| 2022-02-07 | 27.26 | $28.78 | 477800 |
| 2022-02-04 | 27.10 | $26.71 | 365400 |
| 2022-02-03 | 27.14 | $26.21 | 359600 |
| 2022-02-02 | 27.24 | $27.34 | 460900 |
| 2022-02-01 | 27.23 | $27.08 | 1.2M |
| 2022-01-31 | 27.25 | $26.04 | 552900 |
| 2022-01-28 | 27.38 | $23.77 | 704800 |
| 2022-01-27 | 27.76 | $23.55 | 521700 |
| 2022-01-26 | 28.20 | $25.49 | 1.2M |
| 2022-01-25 | 28.48 | $25.57 | 457300 |
| 2022-01-24 | 28.79 | $26.16 | 400200 |
| 2022-01-21 | 29.07 | $25.29 | 380000 |
| 2022-01-20 | 29.46 | $25.62 | 348400 |
| 2022-01-19 | 29.87 | $25.89 | 288800 |
| 2022-01-18 | 30.29 | $25.78 | 563700 |
| 2022-01-14 | 30.76 | $27.57 | 503800 |
| 2022-01-13 | 31.10 | $27.04 | 389400 |
| 2022-01-12 | 31.52 | $27.03 | 434300 |
| 2022-01-11 | 32.00 | $28.47 | 320500 |
| 2022-01-10 | 32.37 | $28.63 | 468300 |
| 2022-01-07 | 32.76 | $30.94 | 339900 |
| 2022-01-06 | 32.95 | $32.36 | 291800 |
| 2022-01-05 | 33.02 | $32.39 | 405200 |
| 2022-01-04 | 33.08 | $32.74 | 265100 |
| 2022-01-03 | 33.12 | $34.49 | 294400 |
| 2021-12-31 | 32.97 | $32.42 | 664400 |
| 2021-12-30 | 33.03 | $32.93 | 263300 |
| 2021-12-29 | 33.04 | $32.92 | 269400 |
| 2021-12-28 | 33.06 | $32.80 | 255800 |
| 2021-12-27 | 33.08 | $34.61 | 301900 |
| 2021-12-23 | 32.92 | $34.94 | 432700 |
| 2021-12-22 | 32.71 | $33.78 | 314200 |
| 2021-12-21 | 32.60 | $33.40 | 468300 |
| 2021-12-20 | 32.51 | $31.91 | 488200 |
| 2021-12-17 | 32.58 | $31.59 | 994500 |
| 2021-12-16 | 32.68 | $29.21 | 498800 |
| 2021-12-15 | 33.05 | $30.65 | 634400 |
| 2021-12-14 | 33.30 | $29.73 | 495400 |
| 2021-12-13 | 33.68 | $31.90 | 346600 |
| 2021-12-10 | 33.86 | $31.08 | 388800 |
| 2021-12-09 | 34.15 | $32.98 | 364400 |
| 2021-12-08 | 34.28 | $34.40 | 654400 |
| 2021-12-07 | 34.27 | $33.35 | 396000 |
| 2021-12-06 | 34.36 | $31.28 | 316900 |
| 2021-12-03 | 34.69 | $30.52 | 481300 |
| 2021-12-02 | 35.12 | $32.83 | 438600 |
| 2021-12-01 | 35.37 | $30.16 | 429600 |
| 2021-11-30 | 35.91 | $31.19 | 491900 |
| 2021-11-29 | 36.41 | $31.29 | 375700 |
| 2021-11-26 | 36.95 | $32.14 | 291400 |
| 2021-11-24 | 37.46 | $33.62 | 257700 |
| 2021-11-23 | 37.86 | $32.67 | 709100 |
| 2021-11-22 | 38.41 | $33.98 | 381200 |
| 2021-11-19 | 38.87 | $36.34 | 229100 |
| 2021-11-18 | 39.14 | $36.36 | 285000 |
| 2021-11-17 | 39.43 | $37.14 | 387300 |
| 2021-11-16 | 39.67 | $38.18 | 245100 |
| 2021-11-15 | 39.83 | $38.78 | 475300 |
| 2021-11-12 | 39.94 | $39.34 | 195000 |
| 2021-11-11 | 40.01 | $38.30 | 233700 |
| 2021-11-10 | 40.19 | $38.67 | 450800 |
| 2021-11-09 | 40.35 | $43.42 | 406300 |
| 2021-11-08 | 40.02 | $44.34 | 261600 |
| 2021-11-05 | 39.57 | $44.61 | 350700 |
| 2021-11-04 | 39.04 | $44.64 | 339400 |
| 2021-11-03 | 38.45 | $44.38 | 312000 |
| 2021-11-02 | 37.82 | $42.14 | 392800 |
| 2021-11-01 | 37.37 | $40.90 | 400400 |
| 2021-10-29 | 37.00 | $40.65 | 262800 |
| 2021-10-28 | 36.61 | $41.40 | 284600 |
| 2021-10-27 | 36.11 | $39.97 | 712700 |
| 2021-10-26 | 35.70 | $39.11 | 341500 |
| 2021-10-25 | 35.34 | $40.09 | 515200 |
| 2021-10-22 | 34.84 | $40.34 | 377600 |
| 2021-10-21 | 34.26 | $38.69 | 206600 |
| 2021-10-20 | 33.80 | $37.15 | 345300 |
| 2021-10-19 | 33.44 | $36.91 | 338300 |
| 2021-10-18 | 33.08 | $36.20 | 225700 |
| 2021-10-15 | 32.75 | $35.32 | 282000 |
| 2021-10-14 | 32.48 | $35.44 | 444600 |
| 2021-10-13 | 32.17 | $32.99 | 157600 |
| 2021-10-12 | 32.08 | $32.23 | 213400 |
| 2021-10-11 | 32.06 | $32.54 | 162000 |
| 2021-10-08 | 32.01 | $32.60 | 192500 |
| 2021-10-07 | 31.95 | $32.58 | 238400 |
| 2021-10-06 | 31.89 | $30.92 | 308900 |
| 2021-10-05 | 31.99 | $30.43 | 237700 |
| 2021-10-04 | 32.15 | $29.95 | 496300 |
| 2021-10-01 | 32.38 | $30.79 | 390700 |
| 2021-09-30 | 32.55 | $29.50 | 1.2M |
| 2021-09-29 | 32.87 | $31.51 | 328500 |
| 2021-09-28 | 33.02 | $31.37 | 397900 |
| 2021-09-27 | 33.19 | $32.47 | 386000 |
| 2021-09-24 | 33.26 | $30.90 | 402000 |
| 2021-09-23 | 33.51 | $31.29 | 906100 |
| 2021-09-22 | 33.75 | $30.97 | 1.3M |
| 2021-09-21 | 34.04 | $38.85 | 326400 |
| 2021-09-20 | 33.53 | $37.46 | 634800 |
| 2021-09-17 | 33.12 | $37.57 | 1.6M |
| 2021-09-16 | 32.65 | $36.48 | 453700 |
| 2021-09-15 | 32.25 | $35.46 | 545000 |
| 2021-09-14 | 31.91 | $35.17 | 587900 |
| 2021-09-13 | 31.57 | $34.66 | 551800 |
| 2021-09-10 | 31.24 | $36.80 | 270900 |
| 2021-09-09 | 30.66 | $35.77 | 226200 |
| 2021-09-08 | 30.12 | $34.67 | 361700 |
| 2021-09-07 | 29.64 | $35.96 | 377100 |
| 2021-09-03 | 28.97 | $35.19 | 315700 |
| 2021-09-02 | 28.32 | $34.83 | 332600 |
| 2021-09-01 | 27.63 | $33.67 | 577200 |
| 2021-08-31 | 27.00 | $31.66 | 628600 |
| 2021-08-30 | 26.51 | $30.97 | 471000 |
| 2021-08-27 | 26.04 | $30.34 | 565900 |
| 2021-08-26 | 25.58 | $29.81 | 938800 |
| 2021-08-25 | 25.14 | $29.19 | 581700 |
| 2021-08-24 | 24.71 | $27.93 | 827700 |
| 2021-08-23 | 24.38 | $26.58 | 588200 |
| 2021-08-20 | 24.14 | $23.69 | 590000 |
| 2021-08-19 | 24.19 | $22.58 | 476700 |
| 2021-08-18 | 24.36 | $23.46 | 349900 |
| 2021-08-17 | 24.46 | $23.32 | 929300 |
| 2021-08-16 | 24.57 | $24.10 | 639200 |
| 2021-08-13 | 24.62 | $25.95 | 696900 |
| 2021-08-12 | 24.49 | $25.43 | 450400 |
| 2021-08-11 | 24.39 | $25.00 | 1.0M |
| 2021-08-10 | 24.32 | $25.56 | 677000 |
| 2021-08-09 | 24.19 | $25.33 | 656200 |
| 2021-08-06 | 24.07 | $25.53 | 302400 |
| 2021-08-05 | 23.92 | $26.57 | 298300 |
| 2021-08-04 | 23.64 | $26.08 | 1.2M |
| 2021-08-03 | 23.38 | $25.16 | 300500 |
| 2021-08-02 | 23.19 | $25.04 | 411300 |
| 2021-07-30 | 23.00 | $24.64 | 566200 |
| 2021-07-29 | 22.83 | $25.04 | 380200 |
| 2021-07-28 | 22.59 | $24.94 | 947400 |
| 2021-07-27 | 22.35 | $24.73 | 429600 |
| 2021-07-26 | 22.10 | $24.67 | 299300 |
| 2021-07-23 | 21.82 | $24.67 | 372500 |
| 2021-07-22 | 21.53 | $24.99 | 847200 |
| 2021-07-21 | 21.16 | $24.29 | 978800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
43.60
2024-08-01
Close Price
$44.96
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.15
Average
31.65
Maximum
43.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 43.60 | $44.96 | — |
| 2024-07-31 | 43.36 | $44.96 | 15.0M |
| 2024-07-30 | 43.12 | $44.63 | 1.7M |
| 2024-07-29 | 42.88 | $44.41 | 3.8M |
| 2024-07-26 | 42.65 | $44.62 | 2.1M |
| 2024-07-25 | 42.38 | $44.40 | 7.1M |
| 2024-07-24 | 42.11 | $43.37 | 1.2M |
| 2024-07-23 | 41.92 | $43.40 | 1.3M |
| 2024-07-22 | 41.71 | $43.44 | 2.2M |
| 2024-07-19 | 41.49 | $42.90 | 2.2M |
| 2024-07-18 | 41.32 | $42.70 | 2.6M |
| 2024-07-17 | 41.16 | $42.72 | 1.5M |
| 2024-07-16 | 40.99 | $42.45 | 1.7M |
| 2024-07-15 | 40.85 | $41.90 | 2.0M |
| 2024-07-12 | 40.76 | $40.31 | 976172 |
| 2024-07-11 | 40.82 | $41.05 | 1.3M |
| 2024-07-10 | 40.80 | $40.93 | 951432 |
| 2024-07-09 | 40.80 | $40.53 | 1.2M |
| 2024-07-08 | 40.83 | $40.59 | 1.6M |
| 2024-07-05 | 40.86 | $40.96 | 1.6M |
| 2024-07-03 | 40.84 | $40.30 | 4.7M |
| 2024-07-02 | 40.90 | $41.23 | 2.4M |
| 2024-07-01 | 40.86 | $41.35 | 1.5M |
| 2024-06-28 | 40.81 | $40.89 | 12.2M |
| 2024-06-27 | 40.80 | $40.50 | 3.4M |
| 2024-06-26 | 40.82 | $38.96 | 2.6M |
| 2024-06-25 | 41.01 | $39.56 | 6.5M |
| 2024-06-24 | 41.15 | $41.42 | 1.1M |
| 2024-06-21 | 41.11 | $41.65 | 1.2M |
| 2024-06-20 | 41.04 | $41.68 | 733395 |
| 2024-06-18 | 40.98 | $41.85 | 963256 |
| 2024-06-17 | 40.90 | $41.47 | 993891 |
| 2024-06-14 | 40.86 | $41.54 | 1.8M |
| 2024-06-13 | 40.82 | $41.59 | 1.6M |
| 2024-06-12 | 40.77 | $41.05 | 2.3M |
| 2024-06-11 | 40.78 | $40.28 | 1.5M |
| 2024-06-10 | 40.88 | $40.27 | 1.1M |
| 2024-06-07 | 40.98 | $40.02 | 785877 |
| 2024-06-06 | 41.12 | $40.26 | 1.6M |
| 2024-06-05 | 41.25 | $40.91 | 1.2M |
| 2024-06-04 | 41.32 | $40.65 | 1.4M |
| 2024-06-03 | 41.42 | $40.63 | 1.1M |
| 2024-05-31 | 41.53 | $40.74 | 1.1M |
| 2024-05-30 | 41.65 | $40.64 | 1.4M |
| 2024-05-29 | 41.78 | $40.82 | 924755 |
| 2024-05-28 | 41.90 | $41.00 | 1.2M |
| 2024-05-24 | 42.02 | $41.33 | 731926 |
| 2024-05-23 | 42.10 | $41.63 | 1.3M |
| 2024-05-22 | 42.17 | $41.65 | 1.4M |
| 2024-05-21 | 42.23 | $41.77 | 1.8M |
| 2024-05-20 | 42.28 | $42.05 | 1.1M |
| 2024-05-17 | 42.30 | $42.10 | 1.2M |
| 2024-05-16 | 42.32 | $42.35 | 1.1M |
| 2024-05-15 | 42.32 | $42.31 | 1.2M |
| 2024-05-14 | 42.31 | $42.24 | 726778 |
| 2024-05-13 | 42.31 | $42.06 | 652651 |
| 2024-05-10 | 42.33 | $42.19 | 474428 |
| 2024-05-09 | 42.33 | $42.30 | 1.3M |
| 2024-05-08 | 42.31 | $42.06 | 1.1M |
| 2024-05-07 | 42.32 | $42.26 | 878973 |
| 2024-05-06 | 42.32 | $42.52 | 676474 |
| 2024-05-03 | 42.28 | $42.55 | 912342 |
| 2024-05-02 | 42.24 | $42.59 | 1.5M |
| 2024-05-01 | 42.20 | $42.63 | 1.2M |
| 2024-04-30 | 42.14 | $42.71 | 1.1M |
| 2024-04-29 | 42.08 | $42.75 | 714167 |
| 2024-04-26 | 42.02 | $42.47 | 680906 |
| 2024-04-25 | 41.98 | $42.07 | 691659 |
| 2024-04-24 | 41.98 | $41.90 | 629646 |
| 2024-04-23 | 42.00 | $41.99 | 1.4M |
| 2024-04-22 | 42.01 | $42.10 | 701473 |
| 2024-04-19 | 42.01 | $42.21 | 813324 |
| 2024-04-18 | 42.00 | $42.14 | 1.3M |
| 2024-04-17 | 42.00 | $41.60 | 838023 |
| 2024-04-16 | 42.05 | $41.31 | 1.4M |
| 2024-04-15 | 42.14 | $41.70 | 1.3M |
| 2024-04-12 | 42.19 | $41.85 | 2.3M |
| 2024-04-11 | 42.23 | $42.01 | 948569 |
| 2024-04-10 | 42.25 | $42.11 | 1.2M |
| 2024-04-09 | 42.27 | $42.13 | 748979 |
| 2024-04-08 | 42.28 | $42.21 | 1.1M |
| 2024-04-05 | 42.28 | $42.17 | 976840 |
| 2024-04-04 | 42.27 | $42.17 | 1.4M |
| 2024-04-03 | 42.27 | $42.33 | 2.1M |
| 2024-04-02 | 42.24 | $42.35 | 891982 |
| 2024-04-01 | 42.20 | $42.32 | 721882 |
| 2024-03-28 | 42.17 | $42.27 | 1.1M |
| 2024-03-27 | 42.13 | $42.38 | 889388 |
| 2024-03-26 | 42.07 | $42.36 | 1.3M |
| 2024-03-25 | 42.01 | $42.40 | 1.6M |
| 2024-03-22 | 41.94 | $42.19 | 707439 |
| 2024-03-21 | 41.89 | $42.27 | 735788 |
| 2024-03-20 | 41.82 | $42.30 | 1.1M |
| 2024-03-19 | 41.74 | $42.32 | 1.6M |
| 2024-03-18 | 41.65 | $42.56 | 2.8M |
| 2024-03-15 | 41.55 | $42.33 | 2.5M |
| 2024-03-14 | 41.46 | $42.24 | 1.8M |
| 2024-03-13 | 41.39 | $42.21 | 1.5M |
| 2024-03-12 | 41.33 | $41.88 | 1.6M |
| 2024-03-11 | 41.30 | $41.43 | 840286 |
| 2024-03-08 | 41.32 | $41.25 | 955301 |
| 2024-03-07 | 41.36 | $41.27 | 945653 |
| 2024-03-06 | 41.41 | $41.27 | 935361 |
| 2024-03-05 | 41.45 | $41.22 | 889839 |
| 2024-03-04 | 41.51 | $41.09 | 924659 |
| 2024-03-01 | 41.57 | $41.05 | 1.7M |
| 2024-02-29 | 41.65 | $41.00 | 1.1M |
| 2024-02-28 | 41.73 | $41.22 | 610537 |
| 2024-02-27 | 41.80 | $41.31 | 1.1M |
| 2024-02-26 | 41.86 | $41.08 | 1.4M |
| 2024-02-23 | 41.95 | $40.88 | 1.0M |
| 2024-02-22 | 42.07 | $41.06 | 2.1M |
| 2024-02-21 | 42.17 | $40.93 | 1.9M |
| 2024-02-20 | 42.29 | $41.04 | 5.4M |
| 2024-02-16 | 42.40 | $42.57 | 2.8M |
| 2024-02-15 | 42.37 | $42.93 | 4.0M |
| 2024-02-14 | 42.30 | $43.27 | 1.7M |
| 2024-02-13 | 42.19 | $42.89 | 1.7M |
| 2024-02-12 | 42.12 | $43.10 | 1.2M |
| 2024-02-09 | 42.03 | $42.88 | 3.1M |
| 2024-02-08 | 41.95 | $42.18 | 2.4M |
| 2024-02-07 | 41.94 | $41.53 | 799613 |
| 2024-02-06 | 42.00 | $41.66 | 1.1M |
| 2024-02-05 | 42.05 | $41.70 | 1.1M |
| 2024-02-02 | 42.10 | $41.85 | 699353 |
| 2024-02-01 | 42.13 | $41.81 | 1.0M |
| 2024-01-31 | 42.17 | $41.90 | 958198 |
| 2024-01-30 | 42.21 | $42.09 | 1.3M |
| 2024-01-29 | 42.23 | $42.01 | 660492 |
| 2024-01-26 | 42.25 | $42.07 | 1.7M |
| 2024-01-25 | 42.27 | $42.10 | 891739 |
| 2024-01-24 | 42.29 | $42.01 | 889591 |
| 2024-01-23 | 42.32 | $42.15 | 1.2M |
| 2024-01-22 | 42.33 | $42.11 | 1.4M |
| 2024-01-19 | 42.35 | $42.25 | 1.5M |
| 2024-01-18 | 42.34 | $42.29 | 3.2M |
| 2024-01-17 | 42.33 | $42.23 | 1.3M |
| 2024-01-16 | 42.31 | $42.57 | 1.6M |
| 2024-01-12 | 42.26 | $42.70 | 2.9M |
| 2024-01-11 | 42.19 | $42.64 | 1.5M |
| 2024-01-10 | 42.12 | $42.43 | 1.1M |
| 2024-01-09 | 42.06 | $42.25 | 1.5M |
| 2024-01-08 | 42.01 | $42.35 | 1.7M |
| 2024-01-05 | 41.95 | $42.26 | 2.9M |
| 2024-01-04 | 41.87 | $42.27 | 2.4M |
| 2024-01-03 | 41.76 | $42.09 | 2.4M |
| 2024-01-02 | 41.61 | $42.21 | 1.7M |
| 2023-12-29 | 41.38 | $42.40 | 769928 |
| 2023-12-28 | 41.05 | $42.44 | 1.3M |
| 2023-12-27 | 40.64 | $42.30 | 1.1M |
| 2023-12-26 | 40.15 | $42.31 | 1.4M |
| 2023-12-22 | 39.59 | $41.90 | 2.5M |
| 2023-12-21 | 38.98 | $41.39 | 1.7M |
| 2023-12-20 | 38.34 | $41.32 | 2.2M |
| 2023-12-19 | 37.63 | $41.46 | 4.8M |
| 2023-12-18 | 36.82 | $41.41 | 2.3M |
| 2023-12-15 | 35.94 | $41.30 | 6.6M |
| 2023-12-14 | 34.99 | $41.22 | 6.0M |
| 2023-12-13 | 33.97 | $41.10 | 8.8M |
| 2023-12-12 | 32.88 | $41.06 | 5.4M |
| 2023-12-11 | 31.72 | $41.05 | 7.3M |
| 2023-12-08 | 30.48 | $41.22 | 8.5M |
| 2023-12-07 | 29.14 | $41.13 | 31.3M |
| 2023-12-06 | 27.72 | $36.93 | 7.2M |
| 2023-12-05 | 26.65 | $35.59 | 8.5M |
| 2023-12-04 | 25.66 | $31.80 | 4.7M |
| 2023-12-01 | 25.01 | $26.00 | 1.6M |
| 2023-11-30 | 24.90 | $25.93 | 1.0M |
| 2023-11-29 | 24.79 | $25.35 | 696476 |
| 2023-11-28 | 24.73 | $24.99 | 417020 |
| 2023-11-27 | 24.70 | $25.38 | 423390 |
| 2023-11-24 | 24.62 | $25.02 | 221425 |
| 2023-11-22 | 24.56 | $24.34 | 627843 |
| 2023-11-21 | 24.56 | $24.54 | 647123 |
| 2023-11-20 | 24.54 | $24.50 | 819285 |
| 2023-11-17 | 24.51 | $24.64 | 1.1M |
| 2023-11-16 | 24.46 | $24.65 | 709927 |
| 2023-11-15 | 24.39 | $24.17 | 831430 |
| 2023-11-14 | 24.37 | $25.46 | 1.1M |
| 2023-11-13 | 24.21 | $24.21 | 353252 |
| 2023-11-10 | 24.16 | $24.22 | 656541 |
| 2023-11-09 | 24.11 | $23.95 | 567077 |
| 2023-11-08 | 24.07 | $24.47 | 532926 |
| 2023-11-07 | 23.98 | $25.02 | 600994 |
| 2023-11-06 | 23.83 | $24.96 | 840994 |
| 2023-11-03 | 23.66 | $26.36 | 1.3M |
| 2023-11-02 | 23.34 | $24.88 | 1.0M |
| 2023-11-01 | 23.15 | $25.35 | 1.8M |
| 2023-10-31 | 22.88 | $23.65 | 1.5M |
| 2023-10-30 | 22.76 | $23.24 | 574891 |
| 2023-10-27 | 22.67 | $22.85 | 957283 |
| 2023-10-26 | 22.61 | $23.04 | 686867 |
| 2023-10-25 | 22.53 | $22.93 | 599631 |
| 2023-10-24 | 22.45 | $22.99 | 865517 |
| 2023-10-23 | 22.36 | $22.51 | 739233 |
| 2023-10-20 | 22.29 | $22.75 | 698569 |
| 2023-10-19 | 22.20 | $22.77 | 1.0M |
| 2023-10-18 | 22.09 | $22.71 | 1.0M |
| 2023-10-17 | 21.98 | $22.73 | 1.2M |
| 2023-10-16 | 21.86 | $23.21 | 1.3M |
| 2023-10-13 | 21.68 | $22.37 | 3.0M |
| 2023-10-12 | 21.59 | $23.19 | 5.7M |
| 2023-10-11 | 21.42 | $22.81 | 638395 |
| 2023-10-10 | 21.28 | $22.69 | 966058 |
| 2023-10-09 | 21.16 | $21.59 | 486747 |
| 2023-10-06 | 21.15 | $21.32 | 472341 |
| 2023-10-05 | 21.18 | $21.69 | 779820 |
| 2023-10-04 | 21.19 | $20.36 | 587997 |
| 2023-10-03 | 21.34 | $20.27 | 491891 |
| 2023-10-02 | 21.52 | $20.89 | 735153 |
| 2023-09-29 | 21.66 | $21.83 | 833700 |
| 2023-09-28 | 21.71 | $22.17 | 745728 |
| 2023-09-27 | 21.74 | $21.05 | 673419 |
| 2023-09-26 | 21.89 | $20.56 | 1.0M |
| 2023-09-25 | 22.10 | $20.35 | 806648 |
| 2023-09-22 | 22.33 | $20.26 | 832916 |
| 2023-09-21 | 22.59 | $20.63 | 772818 |
| 2023-09-20 | 22.82 | $20.80 | 834700 |
| 2023-09-19 | 23.05 | $21.21 | 985792 |
| 2023-09-18 | 23.23 | $21.84 | 633422 |
| 2023-09-15 | 23.35 | $22.65 | 1.4M |
| 2023-09-14 | 23.39 | $22.33 | 917871 |
| 2023-09-13 | 23.45 | $22.60 | 600593 |
| 2023-09-12 | 23.49 | $23.45 | 590832 |
| 2023-09-11 | 23.43 | $24.04 | 493609 |
| 2023-09-08 | 23.31 | $24.18 | 497249 |
| 2023-09-07 | 23.17 | $24.03 | 688256 |
| 2023-09-06 | 23.03 | $24.26 | 531100 |
| 2023-09-05 | 22.85 | $24.11 | 750400 |
| 2023-09-01 | 22.68 | $23.66 | 434200 |
| 2023-08-31 | 22.54 | $23.70 | 508200 |
| 2023-08-30 | 22.39 | $23.93 | 515200 |
| 2023-08-29 | 22.24 | $23.50 | 386600 |
| 2023-08-28 | 22.16 | $23.00 | 327400 |
| 2023-08-25 | 22.17 | $22.89 | 404600 |
| 2023-08-24 | 22.22 | $22.43 | 413500 |
| 2023-08-23 | 22.35 | $22.86 | 579300 |
| 2023-08-22 | 22.47 | $22.12 | 443700 |
| 2023-08-21 | 22.71 | $21.64 | 519600 |
| 2023-08-18 | 23.04 | $20.94 | 579800 |
| 2023-08-17 | 23.47 | $21.03 | 481700 |
| 2023-08-16 | 23.93 | $21.39 | 679500 |
| 2023-08-15 | 24.39 | $21.76 | 539500 |
| 2023-08-14 | 24.86 | $22.00 | 684200 |
| 2023-08-11 | 25.34 | $22.04 | 559900 |
| 2023-08-10 | 25.85 | $21.99 | 601000 |
| 2023-08-09 | 26.41 | $21.91 | 724500 |
| 2023-08-08 | 27.02 | $21.76 | 1.8M |
| 2023-08-07 | 27.68 | $20.55 | 2.0M |
| 2023-08-04 | 28.50 | $22.47 | 1.9M |
| 2023-08-03 | 29.18 | $23.76 | 2.4M |
| 2023-08-02 | 29.77 | $26.33 | 2.6M |
| 2023-08-01 | 30.14 | $30.65 | 292900 |
| 2023-07-31 | 30.11 | $30.59 | 298500 |
| 2023-07-28 | 30.08 | $30.47 | 357400 |
| 2023-07-27 | 30.08 | $30.03 | 283600 |
| 2023-07-26 | 30.13 | $29.94 | 291800 |
| 2023-07-25 | 30.20 | $30.73 | 460600 |
| 2023-07-24 | 30.20 | $30.63 | 522600 |
| 2023-07-21 | 30.22 | $29.49 | 335400 |
| 2023-07-20 | 30.37 | $29.24 | 324000 |
| 2023-07-19 | 30.56 | $29.11 | 377700 |
| 2023-07-18 | 30.78 | $29.26 | 590700 |
| 2023-07-17 | 31.02 | $29.68 | 565100 |
| 2023-07-14 | 31.24 | $30.18 | 372600 |
| 2023-07-13 | 31.43 | $30.08 | 373900 |
| 2023-07-12 | 31.66 | $30.40 | 743800 |
| 2023-07-11 | 31.86 | $30.20 | 548400 |
| 2023-07-10 | 32.10 | $30.59 | 576400 |
| 2023-07-07 | 32.31 | $30.16 | 482700 |
| 2023-07-06 | 32.57 | $31.60 | 342900 |
| 2023-07-05 | 32.71 | $31.91 | 368500 |
| 2023-07-03 | 32.82 | $31.45 | 198500 |
| 2023-06-30 | 32.98 | $31.79 | 356000 |
| 2023-06-29 | 33.11 | $31.80 | 278700 |
| 2023-06-28 | 33.25 | $32.57 | 405800 |
| 2023-06-27 | 33.31 | $32.67 | 367300 |
| 2023-06-26 | 33.37 | $32.42 | 372300 |
| 2023-06-23 | 33.45 | $32.36 | 1.0M |
| 2023-06-22 | 33.54 | $33.39 | 385900 |
| 2023-06-21 | 33.53 | $33.07 | 623300 |
| 2023-06-20 | 33.56 | $34.17 | 671000 |
| 2023-06-16 | 33.47 | $34.01 | 1.5M |
| 2023-06-15 | 33.39 | $35.38 | 988700 |
| 2023-06-14 | 33.16 | $34.17 | 625700 |
| 2023-06-13 | 33.04 | $34.25 | 523400 |
| 2023-06-12 | 32.89 | $32.72 | 585100 |
| 2023-06-09 | 32.89 | $32.83 | 347100 |
| 2023-06-08 | 32.87 | $33.67 | 469100 |
| 2023-06-07 | 32.77 | $32.60 | 410800 |
| 2023-06-06 | 32.76 | $33.05 | 740000 |
| 2023-06-05 | 32.71 | $32.80 | 412700 |
| 2023-06-02 | 32.69 | $33.38 | 354600 |
| 2023-06-01 | 32.60 | $32.55 | 423200 |
| 2023-05-31 | 32.58 | $32.60 | 338000 |
| 2023-05-30 | 32.56 | $32.54 | 408800 |
| 2023-05-26 | 32.53 | $33.40 | 353900 |
| 2023-05-25 | 32.40 | $32.57 | 445600 |
| 2023-05-24 | 32.33 | $33.09 | 322400 |
| 2023-05-23 | 32.18 | $33.27 | 638700 |
| 2023-05-22 | 32.00 | $34.00 | 625800 |
| 2023-05-19 | 31.72 | $32.46 | 350600 |
| 2023-05-18 | 31.56 | $31.96 | 467600 |
| 2023-05-17 | 31.42 | $31.68 | 311000 |
| 2023-05-16 | 31.28 | $31.45 | 416600 |
| 2023-05-15 | 31.15 | $32.11 | 335300 |
| 2023-05-12 | 30.92 | $31.93 | 409600 |
| 2023-05-11 | 30.67 | $31.53 | 660200 |
| 2023-05-10 | 30.43 | $31.98 | 565000 |
| 2023-05-09 | 30.12 | $32.83 | 282300 |
| 2023-05-08 | 29.68 | $32.74 | 413300 |
| 2023-05-05 | 29.22 | $32.51 | 810400 |
| 2023-05-04 | 28.74 | $31.41 | 881700 |
| 2023-05-03 | 28.33 | $31.92 | 1.4M |
| 2023-05-02 | 27.83 | $30.90 | 864800 |
| 2023-05-01 | 27.41 | $31.30 | 907400 |
| 2023-04-28 | 26.91 | $29.04 | 648900 |
| 2023-04-27 | 26.60 | $28.37 | 602700 |
| 2023-04-26 | 26.34 | $28.07 | 451900 |
| 2023-04-25 | 26.09 | $27.99 | 1.2M |
| 2023-04-24 | 25.82 | $29.07 | 1.1M |
| 2023-04-21 | 25.43 | $27.12 | 358900 |
| 2023-04-20 | 25.20 | $26.25 | 429900 |
| 2023-04-19 | 25.04 | $26.65 | 541500 |
| 2023-04-18 | 24.83 | $26.46 | 565900 |
| 2023-04-17 | 24.63 | $25.80 | 586700 |
| 2023-04-14 | 24.47 | $24.71 | 278200 |
| 2023-04-13 | 24.42 | $25.50 | 582300 |
| 2023-04-12 | 24.29 | $24.50 | 272100 |
| 2023-04-11 | 24.26 | $25.09 | 456600 |
| 2023-04-10 | 24.18 | $24.86 | 445900 |
| 2023-04-06 | 24.11 | $24.47 | 419700 |
| 2023-04-05 | 24.09 | $23.90 | 446700 |
| 2023-04-04 | 24.14 | $24.37 | 465800 |
| 2023-04-03 | 24.15 | $24.76 | 327500 |
| 2023-03-31 | 24.14 | $24.39 | 502000 |
| 2023-03-30 | 24.18 | $23.97 | 386400 |
| 2023-03-29 | 24.27 | $24.87 | 489100 |
| 2023-03-28 | 24.30 | $23.85 | 552800 |
| 2023-03-27 | 24.43 | $23.55 | 333300 |
| 2023-03-24 | 24.61 | $23.43 | 434300 |
| 2023-03-23 | 24.80 | $23.43 | 441200 |
| 2023-03-22 | 25.01 | $22.82 | 686200 |
| 2023-03-21 | 25.29 | $23.71 | 859300 |
| 2023-03-20 | 25.53 | $24.53 | 1.4M |
| 2023-03-17 | 25.73 | $23.39 | 1.3M |
| 2023-03-16 | 26.08 | $24.32 | 666400 |
| 2023-03-15 | 26.39 | $24.45 | 1.1M |
| 2023-03-14 | 26.72 | $25.32 | 782800 |
| 2023-03-13 | 27.01 | $25.22 | 592700 |
| 2023-03-10 | 27.35 | $24.75 | 899200 |
| 2023-03-09 | 27.76 | $25.82 | 566300 |
| 2023-03-08 | 28.10 | $26.60 | 296400 |
| 2023-03-07 | 28.40 | $26.93 | 504700 |
| 2023-03-06 | 28.71 | $27.63 | 569100 |
| 2023-03-03 | 28.98 | $27.81 | 552600 |
| 2023-03-02 | 29.28 | $27.14 | 830400 |
| 2023-03-01 | 29.67 | $27.64 | 749100 |
| 2023-02-28 | 30.04 | $26.69 | 751500 |
| 2023-02-27 | 30.55 | $25.68 | 770800 |
| 2023-02-24 | 31.19 | $25.38 | 850700 |
| 2023-02-23 | 31.89 | $26.54 | 1.6M |
| 2023-02-22 | 32.52 | $26.73 | 2.6M |
| 2023-02-21 | 33.15 | $31.00 | 590500 |
| 2023-02-17 | 33.39 | $33.59 | 323900 |
| 2023-02-16 | 33.37 | $32.64 | 956900 |
| 2023-02-15 | 33.45 | $33.39 | 453700 |
| 2023-02-14 | 33.45 | $32.69 | 597400 |
| 2023-02-13 | 33.52 | $33.41 | 284900 |
| 2023-02-10 | 33.52 | $32.67 | 573700 |
| 2023-02-09 | 33.59 | $31.92 | 452000 |
| 2023-02-08 | 33.73 | $32.46 | 292700 |
| 2023-02-07 | 33.82 | $33.23 | 563700 |
| 2023-02-06 | 33.81 | $34.41 | 258600 |
| 2023-02-03 | 33.68 | $34.96 | 300700 |
| 2023-02-02 | 33.47 | $35.32 | 560500 |
| 2023-02-01 | 33.21 | $34.84 | 445500 |
| 2023-01-31 | 32.97 | $34.15 | 510700 |
| 2023-01-30 | 32.78 | $34.55 | 384200 |
| 2023-01-27 | 32.54 | $34.43 | 391000 |
| 2023-01-26 | 32.29 | $32.94 | 242400 |
| 2023-01-25 | 32.17 | $32.50 | 340700 |
| 2023-01-24 | 32.08 | $32.61 | 429900 |
| 2023-01-23 | 31.97 | $32.47 | 431800 |
| 2023-01-20 | 31.87 | $32.84 | 477400 |
| 2023-01-19 | 31.73 | $32.73 | 291000 |
| 2023-01-18 | 31.60 | $33.14 | 404800 |
| 2023-01-17 | 31.39 | $33.10 | 585000 |
| 2023-01-13 | 31.14 | $32.79 | 569000 |
| 2023-01-12 | 30.90 | $33.22 | 888200 |
| 2023-01-11 | 30.59 | $31.71 | 456200 |
| 2023-01-10 | 30.40 | $31.08 | 592400 |
| 2023-01-09 | 30.25 | $30.18 | 524500 |
| 2023-01-06 | 30.17 | $30.74 | 494700 |
| 2023-01-05 | 30.02 | $29.80 | 528800 |
| 2023-01-04 | 29.95 | $30.64 | 411200 |
| 2023-01-03 | 29.79 | $30.95 | 434800 |
| 2022-12-30 | 29.59 | $31.54 | 544700 |
| 2022-12-29 | 29.32 | $31.65 | 626100 |
| 2022-12-28 | 29.02 | $29.37 | 490500 |
| 2022-12-27 | 28.94 | $29.48 | 373800 |
| 2022-12-23 | 28.84 | $30.74 | 579300 |
| 2022-12-22 | 28.60 | $31.45 | 846300 |
| 2022-12-21 | 28.29 | $31.69 | 537700 |
| 2022-12-20 | 27.94 | $31.96 | 847100 |
| 2022-12-19 | 27.54 | $31.01 | 2.1M |
| 2022-12-16 | 27.23 | $25.35 | 1.5M |
| 2022-12-15 | 27.46 | $25.51 | 574200 |
| 2022-12-14 | 27.70 | $26.88 | 409200 |
| 2022-12-13 | 27.82 | $27.73 | 484700 |
| 2022-12-12 | 27.86 | $27.03 | 456500 |
| 2022-12-09 | 27.98 | $26.10 | 475200 |
| 2022-12-08 | 28.20 | $27.38 | 391600 |
| 2022-12-07 | 28.29 | $27.14 | 449500 |
| 2022-12-06 | 28.40 | $27.21 | 378700 |
| 2022-12-05 | 28.50 | $28.31 | 587900 |
| 2022-12-02 | 28.49 | $29.64 | 430700 |
| 2022-12-01 | 28.35 | $28.37 | 402600 |
| 2022-11-30 | 28.33 | $28.96 | 561700 |
| 2022-11-29 | 28.26 | $27.50 | 219200 |
| 2022-11-28 | 28.33 | $27.80 | 341600 |
| 2022-11-25 | 28.38 | $28.51 | 123100 |
| 2022-11-23 | 28.35 | $29.13 | 256800 |
| 2022-11-22 | 28.26 | $29.10 | 383300 |
| 2022-11-21 | 28.17 | $27.35 | 301300 |
| 2022-11-18 | 28.24 | $28.80 | 620100 |
| 2022-11-17 | 28.16 | $28.39 | 232900 |
| 2022-11-16 | 28.10 | $28.43 | 789900 |
| 2022-11-15 | 28.02 | $29.35 | 448200 |
| 2022-11-14 | 27.85 | $29.38 | 657500 |
| 2022-11-11 | 27.67 | $29.37 | 592700 |
| 2022-11-10 | 27.47 | $28.05 | 980500 |
| 2022-11-09 | 27.39 | $25.66 | 605400 |
| 2022-11-08 | 27.55 | $25.70 | 892700 |
| 2022-11-07 | 27.71 | $27.11 | 403100 |
| 2022-11-04 | 27.73 | $27.99 | 582000 |
| 2022-11-03 | 27.67 | $28.47 | 420100 |
| 2022-11-02 | 27.57 | $28.74 | 396300 |
| 2022-11-01 | 27.45 | $29.32 | 563400 |
| 2022-10-31 | 27.27 | $27.96 | 784700 |
| 2022-10-28 | 27.24 | $28.73 | 525200 |
| 2022-10-27 | 27.12 | $28.19 | 416500 |
| 2022-10-26 | 27.06 | $28.04 | 501000 |
| 2022-10-25 | 27.01 | $27.36 | 485300 |
| 2022-10-24 | 27.03 | $26.12 | 276000 |
| 2022-10-21 | 27.16 | $26.23 | 582500 |
| 2022-10-20 | 27.29 | $25.61 | 740000 |
| 2022-10-19 | 27.48 | $25.75 | 894600 |
| 2022-10-18 | 27.66 | $27.16 | 367000 |
| 2022-10-17 | 27.71 | $26.68 | 571100 |
| 2022-10-14 | 27.81 | $26.74 | 698700 |
| 2022-10-13 | 27.92 | $27.41 | 515400 |
| 2022-10-12 | 27.97 | $26.90 | 314300 |
| 2022-10-11 | 28.08 | $27.12 | 428500 |
| 2022-10-10 | 28.18 | $26.99 | 504900 |
| 2022-10-07 | 28.32 | $27.16 | 603800 |
| 2022-10-06 | 28.45 | $29.96 | 368100 |
| 2022-10-05 | 28.33 | $29.83 | 605700 |
| 2022-10-04 | 28.23 | $30.14 | 531900 |
| 2022-10-03 | 28.10 | $29.06 | 477800 |
| 2022-09-30 | 28.07 | $28.26 | 407800 |
| 2022-09-29 | 28.12 | $27.87 | 439400 |
| 2022-09-28 | 28.22 | $28.00 | 884600 |
| 2022-09-27 | 28.31 | $27.72 | 803300 |
| 2022-09-26 | 28.44 | $26.82 | 491600 |
| 2022-09-23 | 28.68 | $26.21 | 606000 |
| 2022-09-22 | 29.00 | $26.41 | 574200 |
| 2022-09-21 | 29.34 | $26.69 | 483200 |
| 2022-09-20 | 29.68 | $27.53 | 609100 |
| 2022-09-19 | 29.97 | $28.05 | 856500 |
| 2022-09-16 | 30.22 | $28.36 | 1.6M |
| 2022-09-15 | 30.48 | $29.89 | 426600 |
| 2022-09-14 | 30.59 | $29.65 | 657100 |
| 2022-09-13 | 30.75 | $29.53 | 726100 |
| 2022-09-12 | 30.93 | $30.61 | 695700 |
| 2022-09-09 | 31.04 | $31.08 | 597900 |
| 2022-09-08 | 31.12 | $32.18 | 835300 |
| 2022-09-07 | 31.14 | $31.51 | 664300 |
| 2022-09-06 | 31.26 | $28.95 | 608900 |
| 2022-09-02 | 31.67 | $29.54 | 591100 |
| 2022-09-01 | 32.03 | $29.80 | 626100 |
| 2022-08-31 | 32.38 | $29.10 | 878600 |
| 2022-08-30 | 32.78 | $29.77 | 675800 |
| 2022-08-29 | 33.11 | $30.54 | 430300 |
| 2022-08-26 | 33.36 | $30.81 | 550100 |
| 2022-08-25 | 33.56 | $32.36 | 296800 |
| 2022-08-24 | 33.58 | $32.74 | 711100 |
| 2022-08-23 | 33.53 | $33.40 | 537000 |
| 2022-08-22 | 33.38 | $32.60 | 639100 |
| 2022-08-19 | 33.28 | $32.70 | 990000 |
| 2022-08-18 | 33.14 | $33.56 | 1.1M |
| 2022-08-17 | 32.89 | $32.17 | 1.0M |
| 2022-08-16 | 32.76 | $32.00 | 2.4M |
| 2022-08-15 | 32.62 | $34.43 | 1.0M |
| 2022-08-12 | 32.21 | $34.86 | 6.0M |
| 2022-08-11 | 31.72 | $35.63 | 4.8M |
| 2022-08-10 | 31.11 | $41.42 | 487900 |
| 2022-08-09 | 29.90 | $39.77 | 998500 |
| 2022-08-08 | 28.78 | $36.79 | 3.0M |
| 2022-08-05 | 27.89 | $33.47 | 957800 |
| 2022-08-04 | 27.31 | $29.50 | 607200 |
| 2022-08-03 | 27.10 | $28.15 | 625600 |
| 2022-08-02 | 27.03 | $28.63 | 376900 |
| 2022-08-01 | 26.93 | $27.66 | 472800 |
| 2022-07-29 | 26.91 | $26.29 | 468000 |
| 2022-07-28 | 27.02 | $25.50 | 456200 |
| 2022-07-27 | 27.22 | $26.11 | 546400 |
| 2022-07-26 | 27.36 | $25.61 | 451900 |
| 2022-07-25 | 27.56 | $26.60 | 314900 |
| 2022-07-22 | 27.68 | $26.72 | 691800 |
| 2022-07-21 | 27.80 | $27.60 | 355800 |
| 2022-07-20 | 27.82 | $28.17 | 671700 |
| 2022-07-19 | 27.78 | $27.56 | 413200 |
| 2022-07-18 | 27.78 | $26.34 | 361700 |
| 2022-07-15 | 27.87 | $26.97 | 536800 |
| 2022-07-14 | 27.90 | $26.92 | 451900 |
| 2022-07-13 | 27.92 | $28.60 | 323200 |
| 2022-07-12 | 27.76 | $26.76 | 355400 |
| 2022-07-11 | 27.77 | $27.46 | 606300 |
| 2022-07-08 | 27.71 | $29.10 | 519900 |
| 2022-07-07 | 27.49 | $29.95 | 577200 |
| 2022-07-06 | 27.19 | $30.00 | 855000 |
| 2022-07-05 | 26.87 | $30.63 | 602200 |
| 2022-07-01 | 26.47 | $26.42 | 405700 |
| 2022-06-30 | 26.48 | $26.44 | 399700 |
| 2022-06-29 | 26.48 | $27.00 | 313600 |
| 2022-06-28 | 26.42 | $26.97 | 439000 |
| 2022-06-27 | 26.37 | $29.05 | 348600 |
| 2022-06-24 | 26.12 | $28.15 | 1.8M |
| 2022-06-23 | 25.94 | $28.63 | 415200 |
| 2022-06-22 | 25.70 | $26.21 | 331900 |
| 2022-06-21 | 25.68 | $25.21 | 544100 |
| 2022-06-17 | 25.76 | $23.92 | 850200 |
| 2022-06-16 | 25.96 | $22.90 | 491300 |
| 2022-06-15 | 26.27 | $24.60 | 501600 |
| 2022-06-14 | 26.42 | $24.35 | 441300 |
| 2022-06-13 | 26.59 | $24.03 | 543200 |
| 2022-06-10 | 26.80 | $25.87 | 511600 |
| 2022-06-09 | 26.81 | $28.02 | 362700 |
| 2022-06-08 | 26.59 | $28.61 | 270900 |
| 2022-06-07 | 26.27 | $28.79 | 618200 |
| 2022-06-06 | 25.91 | $25.89 | 353000 |
| 2022-06-03 | 25.83 | $27.84 | 365100 |
| 2022-06-02 | 25.56 | $27.03 | 275000 |
| 2022-06-01 | 25.39 | $26.41 | 416600 |
| 2022-05-31 | 25.30 | $26.13 | 889700 |
| 2022-05-27 | 25.26 | $27.25 | 502000 |
| 2022-05-26 | 25.12 | $26.96 | 359300 |
| 2022-05-25 | 25.03 | $26.91 | 398900 |
| 2022-05-24 | 24.96 | $25.06 | 483300 |
| 2022-05-23 | 25.09 | $25.21 | 235800 |
| 2022-05-20 | 25.25 | $24.94 | 280100 |
| 2022-05-19 | 25.46 | $24.44 | 369800 |
| 2022-05-18 | 25.74 | $23.62 | 486200 |
| 2022-05-17 | 26.15 | $25.97 | 1.3M |
| 2022-05-16 | 26.37 | $25.20 | 441700 |
| 2022-05-13 | 26.69 | $23.90 | 476400 |
| 2022-05-12 | 27.17 | $21.76 | 676800 |
| 2022-05-11 | 27.93 | $20.62 | 940200 |
| 2022-05-10 | 28.85 | $22.68 | 793200 |
| 2022-05-09 | 29.63 | $22.18 | 878900 |
| 2022-05-06 | 30.52 | $25.43 | 660500 |
| 2022-05-05 | 31.15 | $28.74 | 535300 |
| 2022-05-04 | 31.50 | $31.98 | 521000 |
| 2022-05-03 | 31.56 | $30.57 | 252200 |
| 2022-05-02 | 31.78 | $30.86 | 429500 |
| 2022-04-29 | 32.00 | $29.28 | 320000 |
| 2022-04-28 | 32.40 | $30.41 | 277900 |
| 2022-04-27 | 32.71 | $30.42 | 290200 |
| 2022-04-26 | 33.04 | $30.98 | 386500 |
| 2022-04-25 | 33.33 | $32.48 | 191700 |
| 2022-04-22 | 33.48 | $30.86 | 242600 |
| 2022-04-21 | 33.80 | $30.85 | 376100 |
| 2022-04-20 | 34.13 | $33.27 | 157900 |
| 2022-04-19 | 34.22 | $32.59 | 223500 |
| 2022-04-18 | 34.38 | $31.50 | 370400 |
| 2022-04-14 | 34.65 | $32.47 | 364100 |
| 2022-04-13 | 34.82 | $34.75 | 293400 |
| 2022-04-12 | 34.75 | $34.32 | 315800 |
| 2022-04-11 | 34.70 | $33.72 | 351800 |
| 2022-04-08 | 34.69 | $34.90 | 266300 |
| 2022-04-07 | 34.56 | $35.71 | 372900 |
| 2022-04-06 | 34.35 | $36.14 | 340500 |
| 2022-04-05 | 34.09 | $35.49 | 329600 |
| 2022-04-04 | 33.88 | $36.80 | 325300 |
| 2022-04-01 | 33.50 | $37.15 | 356000 |
| 2022-03-31 | 33.05 | $35.01 | 365200 |
| 2022-03-30 | 32.77 | $33.62 | 271400 |
| 2022-03-29 | 32.61 | $34.98 | 358000 |
| 2022-03-28 | 32.29 | $33.48 | 324400 |
| 2022-03-25 | 32.08 | $33.38 | 313300 |
| 2022-03-24 | 31.84 | $34.06 | 191200 |
| 2022-03-23 | 31.49 | $32.87 | 248300 |
| 2022-03-22 | 31.21 | $33.28 | 272400 |
| 2022-03-21 | 30.85 | $31.01 | 395800 |
| 2022-03-18 | 30.68 | $32.67 | 1.2M |
| 2022-03-17 | 30.31 | $31.51 | 307200 |
| 2022-03-16 | 30.04 | $30.99 | 435700 |
| 2022-03-15 | 29.82 | $28.98 | 453400 |
| 2022-03-14 | 29.80 | $30.04 | 665500 |
| 2022-03-11 | 29.68 | $33.52 | 439100 |
| 2022-03-10 | 29.21 | $35.38 | 403000 |
| 2022-03-09 | 28.54 | $34.94 | 540700 |
| 2022-03-08 | 27.88 | $30.78 | 509300 |
| 2022-03-07 | 27.60 | $28.92 | 274400 |
| 2022-03-04 | 27.50 | $28.38 | 374400 |
| 2022-03-03 | 27.43 | $29.35 | 400400 |
| 2022-03-02 | 27.26 | $30.20 | 345400 |
| 2022-03-01 | 27.00 | $28.37 | 480600 |
| 2022-02-28 | 26.90 | $26.47 | 487300 |
| 2022-02-25 | 26.96 | $25.45 | 292700 |
| 2022-02-24 | 27.12 | $25.47 | 672100 |
| 2022-02-23 | 27.27 | $23.50 | 481000 |
| 2022-02-22 | 27.62 | $24.25 | 567400 |
| 2022-02-18 | 27.91 | $24.00 | 691300 |
| 2022-02-17 | 28.23 | $25.75 | 703200 |
| 2022-02-16 | 28.38 | $29.24 | 643100 |
| 2022-02-15 | 28.18 | $30.10 | 758400 |
| 2022-02-14 | 27.88 | $31.10 | 378900 |
| 2022-02-11 | 27.47 | $30.63 | 697100 |
| 2022-02-10 | 27.09 | $29.53 | 434300 |
| 2022-02-09 | 26.80 | $30.36 | 633000 |
| 2022-02-08 | 26.42 | $28.17 | 520600 |
| 2022-02-07 | 26.25 | $28.78 | 477800 |
| 2022-02-04 | 26.03 | $26.71 | 365400 |
| 2022-02-03 | 26.04 | $26.21 | 359600 |
| 2022-02-02 | 26.13 | $27.34 | 460900 |
| 2022-02-01 | 26.13 | $27.08 | 1.2M |
| 2022-01-31 | 26.19 | $26.04 | 552900 |
| 2022-01-28 | 26.38 | $23.77 | 704800 |
| 2022-01-27 | 26.84 | $23.55 | 521700 |
| 2022-01-26 | 27.35 | $25.49 | 1.2M |
| 2022-01-25 | 27.72 | $25.57 | 457300 |
| 2022-01-24 | 28.12 | $26.16 | 400200 |
| 2022-01-21 | 28.51 | $25.29 | 380000 |
| 2022-01-20 | 29.03 | $25.62 | 348400 |
| 2022-01-19 | 29.54 | $25.89 | 288800 |
| 2022-01-18 | 30.06 | $25.78 | 563700 |
| 2022-01-14 | 30.62 | $27.57 | 503800 |
| 2022-01-13 | 31.02 | $27.04 | 389400 |
| 2022-01-12 | 31.48 | $27.03 | 434300 |
| 2022-01-11 | 31.96 | $28.47 | 320500 |
| 2022-01-10 | 32.32 | $28.63 | 468300 |
| 2022-01-07 | 32.67 | $30.94 | 339900 |
| 2022-01-06 | 32.81 | $32.36 | 291800 |
| 2022-01-05 | 32.83 | $32.39 | 405200 |
| 2022-01-04 | 32.85 | $32.74 | 265100 |
| 2022-01-03 | 32.83 | $34.49 | 294400 |
| 2021-12-31 | 32.62 | $32.42 | 664400 |
| 2021-12-30 | 32.62 | $32.93 | 263300 |
| 2021-12-29 | 32.55 | $32.92 | 269400 |
| 2021-12-28 | 32.47 | $32.80 | 255800 |
| 2021-12-27 | 32.40 | $34.61 | 301900 |
| 2021-12-23 | 32.14 | $34.94 | 432700 |
| 2021-12-22 | 31.85 | $33.78 | 314200 |
| 2021-12-21 | 31.66 | $33.40 | 468300 |
| 2021-12-20 | 31.51 | $31.91 | 488200 |
| 2021-12-17 | 31.52 | $31.59 | 994500 |
| 2021-12-16 | 31.59 | $29.21 | 498800 |
| 2021-12-15 | 31.92 | $30.65 | 634400 |
| 2021-12-14 | 32.15 | $29.73 | 495400 |
| 2021-12-13 | 32.51 | $31.90 | 346600 |
| 2021-12-10 | 32.69 | $31.08 | 388800 |
| 2021-12-09 | 33.00 | $32.98 | 364400 |
| 2021-12-08 | 33.14 | $34.40 | 654400 |
| 2021-12-07 | 33.20 | $33.35 | 396000 |
| 2021-12-06 | 33.41 | $31.28 | 316900 |
| 2021-12-03 | 33.87 | $30.52 | 481300 |
| 2021-12-02 | 34.48 | $32.83 | 438600 |
| 2021-12-01 | 34.92 | $30.16 | 429600 |
| 2021-11-30 | 35.68 | $31.19 | 491900 |
| 2021-11-29 | 36.38 | $31.29 | 375700 |
| 2021-11-26 | 37.12 | $32.14 | 291400 |
| 2021-11-24 | 37.82 | $33.62 | 257700 |
| 2021-11-23 | 38.41 | $32.67 | 709100 |
| 2021-11-22 | 39.12 | $33.98 | 381200 |
| 2021-11-19 | 39.73 | $36.34 | 229100 |
| 2021-11-18 | 40.14 | $36.36 | 285000 |
| 2021-11-17 | 40.56 | $37.14 | 387300 |
| 2021-11-16 | 40.90 | $38.18 | 245100 |
| 2021-11-15 | 41.14 | $38.78 | 475300 |
| 2021-11-12 | 41.31 | $39.34 | 195000 |
| 2021-11-11 | 41.41 | $38.30 | 233700 |
| 2021-11-10 | 41.59 | $38.67 | 450800 |
| 2021-11-09 | 41.71 | $43.42 | 406300 |
| 2021-11-08 | 41.33 | $44.34 | 261600 |
| 2021-11-05 | 40.80 | $44.61 | 350700 |
| 2021-11-04 | 40.19 | $44.64 | 339400 |
| 2021-11-03 | 39.52 | $44.38 | 312000 |
| 2021-11-02 | 38.80 | $42.14 | 392800 |
| 2021-11-01 | 38.25 | $40.90 | 400400 |
| 2021-10-29 | 37.76 | $40.65 | 262800 |
| 2021-10-28 | 37.25 | $41.40 | 284600 |
| 2021-10-27 | 36.61 | $39.97 | 712700 |
| 2021-10-26 | 36.07 | $39.11 | 341500 |
| 2021-10-25 | 35.57 | $40.09 | 515200 |
| 2021-10-22 | 34.94 | $40.34 | 377600 |
| 2021-10-21 | 34.25 | $38.69 | 206600 |
| 2021-10-20 | 33.67 | $37.15 | 345300 |
| 2021-10-19 | 33.21 | $36.91 | 338300 |
| 2021-10-18 | 32.79 | $36.20 | 225700 |
| 2021-10-15 | 32.44 | $35.32 | 282000 |
| 2021-10-14 | 32.18 | $35.44 | 444600 |
| 2021-10-13 | 31.91 | $32.99 | 157600 |
| 2021-10-12 | 31.90 | $32.23 | 213400 |
| 2021-10-11 | 31.96 | $32.54 | 162000 |
| 2021-10-08 | 32.01 | $32.60 | 192500 |
| 2021-10-07 | 32.07 | $32.58 | 238400 |
| 2021-10-06 | 32.15 | $30.92 | 308900 |
| 2021-10-05 | 32.41 | $30.43 | 237700 |
| 2021-10-04 | 32.74 | $29.95 | 496300 |
| 2021-10-01 | 33.14 | $30.79 | 390700 |
| 2021-09-30 | 33.48 | $29.50 | 1.2M |
| 2021-09-29 | 33.96 | $31.51 | 328500 |
| 2021-09-28 | 34.25 | $31.37 | 397900 |
| 2021-09-27 | 34.55 | $32.47 | 386000 |
| 2021-09-24 | 34.74 | $30.90 | 402000 |
| 2021-09-23 | 35.07 | $31.29 | 906100 |
| 2021-09-22 | 35.35 | $30.97 | 1.3M |
| 2021-09-21 | 35.65 | $38.85 | 326400 |
| 2021-09-20 | 35.14 | $37.46 | 634800 |
| 2021-09-17 | 34.70 | $37.57 | 1.6M |
| 2021-09-16 | 34.18 | $36.48 | 453700 |
| 2021-09-15 | 33.70 | $35.46 | 545000 |
| 2021-09-14 | 33.25 | $35.17 | 587900 |
| 2021-09-13 | 32.79 | $34.66 | 551800 |
| 2021-09-10 | 32.32 | $36.80 | 270900 |
| 2021-09-09 | 31.61 | $35.77 | 226200 |
| 2021-09-08 | 30.93 | $34.67 | 361700 |
| 2021-09-07 | 30.32 | $35.96 | 377100 |
| 2021-09-03 | 29.54 | $35.19 | 315700 |
| 2021-09-02 | 28.78 | $34.83 | 332600 |
| 2021-09-01 | 28.02 | $33.67 | 577200 |
| 2021-08-31 | 27.33 | $31.66 | 628600 |
| 2021-08-30 | 26.81 | $30.97 | 471000 |
| 2021-08-27 | 26.32 | $30.34 | 565900 |
| 2021-08-26 | 25.86 | $29.81 | 938800 |
| 2021-08-25 | 25.43 | $29.19 | 581700 |
| 2021-08-24 | 25.04 | $27.93 | 827700 |
| 2021-08-23 | 24.76 | $26.58 | 588200 |
| 2021-08-20 | 24.59 | $23.69 | 590000 |
| 2021-08-19 | 24.71 | $22.58 | 476700 |
| 2021-08-18 | 24.94 | $23.46 | 349900 |
| 2021-08-17 | 25.09 | $23.32 | 929300 |
| 2021-08-16 | 25.25 | $24.10 | 639200 |
| 2021-08-13 | 25.33 | $25.95 | 696900 |
| 2021-08-12 | 25.20 | $25.43 | 450400 |
| 2021-08-11 | 25.11 | $25.00 | 1.0M |
| 2021-08-10 | 25.04 | $25.56 | 677000 |
| 2021-08-09 | 24.91 | $25.33 | 656200 |
| 2021-08-06 | 24.79 | $25.53 | 302400 |
| 2021-08-05 | 24.65 | $26.57 | 298300 |
| 2021-08-04 | 24.39 | $26.08 | 1.2M |
| 2021-08-03 | 24.16 | $25.16 | 300500 |
| 2021-08-02 | 24.01 | $25.04 | 411300 |
| 2021-07-30 | 23.87 | $24.64 | 566200 |
| 2021-07-29 | 23.77 | $25.04 | 380200 |
| 2021-07-28 | 23.64 | $24.94 | 947400 |
| 2021-07-27 | 23.53 | $24.73 | 429600 |
| 2021-07-26 | 23.40 | $24.67 | 299300 |
| 2021-07-23 | 23.21 | $24.67 | 372500 |
| 2021-07-22 | 22.96 | $24.99 | 847200 |
| 2021-07-21 | 22.62 | $24.29 | 978800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
44.46
2024-08-01
Close Price
$44.96
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.50
Average
31.84
Maximum
44.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 44.46 | $44.96 | — |
| 2024-07-31 | 44.22 | $44.96 | 15.0M |
| 2024-07-30 | 43.94 | $44.63 | 1.7M |
| 2024-07-29 | 43.68 | $44.41 | 3.8M |
| 2024-07-26 | 43.42 | $44.62 | 2.1M |
| 2024-07-25 | 43.06 | $44.40 | 7.1M |
| 2024-07-24 | 42.70 | $43.37 | 1.2M |
| 2024-07-23 | 42.48 | $43.40 | 1.3M |
| 2024-07-22 | 42.22 | $43.44 | 2.2M |
| 2024-07-19 | 41.91 | $42.90 | 2.2M |
| 2024-07-18 | 41.66 | $42.70 | 2.6M |
| 2024-07-17 | 41.41 | $42.72 | 1.5M |
| 2024-07-16 | 41.11 | $42.45 | 1.7M |
| 2024-07-15 | 40.82 | $41.90 | 2.0M |
| 2024-07-12 | 40.61 | $40.31 | 976172 |
| 2024-07-11 | 40.69 | $41.05 | 1.3M |
| 2024-07-10 | 40.64 | $40.93 | 951432 |
| 2024-07-09 | 40.60 | $40.53 | 1.2M |
| 2024-07-08 | 40.64 | $40.59 | 1.6M |
| 2024-07-05 | 40.67 | $40.96 | 1.6M |
| 2024-07-03 | 40.63 | $40.30 | 4.7M |
| 2024-07-02 | 40.73 | $41.23 | 2.4M |
| 2024-07-01 | 40.65 | $41.35 | 1.5M |
| 2024-06-28 | 40.53 | $40.89 | 12.2M |
| 2024-06-27 | 40.50 | $40.50 | 3.4M |
| 2024-06-26 | 40.54 | $38.96 | 2.6M |
| 2024-06-25 | 40.91 | $39.56 | 6.5M |
| 2024-06-24 | 41.22 | $41.42 | 1.1M |
| 2024-06-21 | 41.18 | $41.65 | 1.2M |
| 2024-06-20 | 41.10 | $41.68 | 733395 |
| 2024-06-18 | 40.99 | $41.85 | 963256 |
| 2024-06-17 | 40.83 | $41.47 | 993891 |
| 2024-06-14 | 40.73 | $41.54 | 1.8M |
| 2024-06-13 | 40.60 | $41.59 | 1.6M |
| 2024-06-12 | 40.44 | $41.05 | 2.3M |
| 2024-06-11 | 40.37 | $40.28 | 1.5M |
| 2024-06-10 | 40.45 | $40.27 | 1.1M |
| 2024-06-07 | 40.56 | $40.02 | 785877 |
| 2024-06-06 | 40.73 | $40.26 | 1.6M |
| 2024-06-05 | 40.89 | $40.91 | 1.2M |
| 2024-06-04 | 40.94 | $40.65 | 1.4M |
| 2024-06-03 | 41.05 | $40.63 | 1.1M |
| 2024-05-31 | 41.19 | $40.74 | 1.1M |
| 2024-05-30 | 41.33 | $40.64 | 1.4M |
| 2024-05-29 | 41.51 | $40.82 | 924755 |
| 2024-05-28 | 41.69 | $41.00 | 1.2M |
| 2024-05-24 | 41.86 | $41.33 | 731926 |
| 2024-05-23 | 41.99 | $41.63 | 1.3M |
| 2024-05-22 | 42.07 | $41.65 | 1.4M |
| 2024-05-21 | 42.17 | $41.77 | 1.8M |
| 2024-05-20 | 42.26 | $42.05 | 1.1M |
| 2024-05-17 | 42.30 | $42.10 | 1.2M |
| 2024-05-16 | 42.33 | $42.35 | 1.1M |
| 2024-05-15 | 42.32 | $42.31 | 1.2M |
| 2024-05-14 | 42.32 | $42.24 | 726778 |
| 2024-05-13 | 42.33 | $42.06 | 652651 |
| 2024-05-10 | 42.37 | $42.19 | 474428 |
| 2024-05-09 | 42.40 | $42.30 | 1.3M |
| 2024-05-08 | 42.41 | $42.06 | 1.1M |
| 2024-05-07 | 42.47 | $42.26 | 878973 |
| 2024-05-06 | 42.49 | $42.52 | 676474 |
| 2024-05-03 | 42.47 | $42.55 | 912342 |
| 2024-05-02 | 42.43 | $42.59 | 1.5M |
| 2024-05-01 | 42.38 | $42.63 | 1.2M |
| 2024-04-30 | 42.31 | $42.71 | 1.1M |
| 2024-04-29 | 42.21 | $42.75 | 714167 |
| 2024-04-26 | 42.09 | $42.47 | 680906 |
| 2024-04-25 | 42.00 | $42.07 | 691659 |
| 2024-04-24 | 41.99 | $41.90 | 629646 |
| 2024-04-23 | 42.00 | $41.99 | 1.4M |
| 2024-04-22 | 42.01 | $42.10 | 701473 |
| 2024-04-19 | 41.99 | $42.21 | 813324 |
| 2024-04-18 | 41.94 | $42.14 | 1.3M |
| 2024-04-17 | 41.90 | $41.60 | 838023 |
| 2024-04-16 | 41.97 | $41.31 | 1.4M |
| 2024-04-15 | 42.12 | $41.70 | 1.3M |
| 2024-04-12 | 42.20 | $41.85 | 2.3M |
| 2024-04-11 | 42.26 | $42.01 | 948569 |
| 2024-04-10 | 42.30 | $42.11 | 1.2M |
| 2024-04-09 | 42.32 | $42.13 | 748979 |
| 2024-04-08 | 42.35 | $42.21 | 1.1M |
| 2024-04-05 | 42.35 | $42.17 | 976840 |
| 2024-04-04 | 42.37 | $42.17 | 1.4M |
| 2024-04-03 | 42.39 | $42.33 | 2.1M |
| 2024-04-02 | 42.37 | $42.35 | 891982 |
| 2024-04-01 | 42.35 | $42.32 | 721882 |
| 2024-03-28 | 42.33 | $42.27 | 1.1M |
| 2024-03-27 | 42.32 | $42.38 | 889388 |
| 2024-03-26 | 42.27 | $42.36 | 1.3M |
| 2024-03-25 | 42.23 | $42.40 | 1.6M |
| 2024-03-22 | 42.17 | $42.19 | 707439 |
| 2024-03-21 | 42.14 | $42.27 | 735788 |
| 2024-03-20 | 42.08 | $42.30 | 1.1M |
| 2024-03-19 | 42.01 | $42.32 | 1.6M |
| 2024-03-18 | 41.93 | $42.56 | 2.8M |
| 2024-03-15 | 41.78 | $42.33 | 2.5M |
| 2024-03-14 | 41.65 | $42.24 | 1.8M |
| 2024-03-13 | 41.52 | $42.21 | 1.5M |
| 2024-03-12 | 41.38 | $41.88 | 1.6M |
| 2024-03-11 | 41.29 | $41.43 | 840286 |
| 2024-03-08 | 41.27 | $41.25 | 955301 |
| 2024-03-07 | 41.29 | $41.27 | 945653 |
| 2024-03-06 | 41.32 | $41.27 | 935361 |
| 2024-03-05 | 41.34 | $41.22 | 889839 |
| 2024-03-04 | 41.39 | $41.09 | 924659 |
| 2024-03-01 | 41.46 | $41.05 | 1.7M |
| 2024-02-29 | 41.56 | $41.00 | 1.1M |
| 2024-02-28 | 41.68 | $41.22 | 610537 |
| 2024-02-27 | 41.78 | $41.31 | 1.1M |
| 2024-02-26 | 41.88 | $41.08 | 1.4M |
| 2024-02-23 | 42.04 | $40.88 | 1.0M |
| 2024-02-22 | 42.26 | $41.06 | 2.1M |
| 2024-02-21 | 42.48 | $40.93 | 1.9M |
| 2024-02-20 | 42.76 | $41.04 | 5.4M |
| 2024-02-16 | 43.07 | $42.57 | 2.8M |
| 2024-02-15 | 43.09 | $42.93 | 4.0M |
| 2024-02-14 | 43.04 | $43.27 | 1.7M |
| 2024-02-13 | 42.90 | $42.89 | 1.7M |
| 2024-02-12 | 42.81 | $43.10 | 1.2M |
| 2024-02-09 | 42.67 | $42.88 | 3.1M |
| 2024-02-08 | 42.54 | $42.18 | 2.4M |
| 2024-02-07 | 42.54 | $41.53 | 799613 |
| 2024-02-06 | 42.66 | $41.66 | 1.1M |
| 2024-02-05 | 42.78 | $41.70 | 1.1M |
| 2024-02-02 | 42.90 | $41.85 | 699353 |
| 2024-02-01 | 43.00 | $41.81 | 1.0M |
| 2024-01-31 | 43.13 | $41.90 | 958198 |
| 2024-01-30 | 43.24 | $42.09 | 1.3M |
| 2024-01-29 | 43.33 | $42.01 | 660492 |
| 2024-01-26 | 43.43 | $42.07 | 1.7M |
| 2024-01-25 | 43.54 | $42.10 | 891739 |
| 2024-01-24 | 43.64 | $42.01 | 889591 |
| 2024-01-23 | 43.76 | $42.15 | 1.2M |
| 2024-01-22 | 43.87 | $42.11 | 1.4M |
| 2024-01-19 | 43.99 | $42.25 | 1.5M |
| 2024-01-18 | 44.09 | $42.29 | 3.2M |
| 2024-01-17 | 44.17 | $42.23 | 1.3M |
| 2024-01-16 | 44.27 | $42.57 | 1.6M |
| 2024-01-12 | 44.30 | $42.70 | 2.9M |
| 2024-01-11 | 44.29 | $42.64 | 1.5M |
| 2024-01-10 | 44.27 | $42.43 | 1.1M |
| 2024-01-09 | 44.27 | $42.25 | 1.5M |
| 2024-01-08 | 44.29 | $42.35 | 1.7M |
| 2024-01-05 | 44.26 | $42.26 | 2.9M |
| 2024-01-04 | 44.23 | $42.27 | 2.4M |
| 2024-01-03 | 44.18 | $42.09 | 2.4M |
| 2024-01-02 | 44.12 | $42.21 | 1.7M |
| 2023-12-29 | 44.00 | $42.40 | 769928 |
| 2023-12-28 | 43.80 | $42.44 | 1.3M |
| 2023-12-27 | 43.53 | $42.30 | 1.1M |
| 2023-12-26 | 43.22 | $42.31 | 1.4M |
| 2023-12-22 | 42.83 | $41.90 | 2.5M |
| 2023-12-21 | 42.43 | $41.39 | 1.7M |
| 2023-12-20 | 42.04 | $41.32 | 2.2M |
| 2023-12-19 | 41.58 | $41.46 | 4.8M |
| 2023-12-18 | 40.97 | $41.41 | 2.3M |
| 2023-12-15 | 40.26 | $41.30 | 6.6M |
| 2023-12-14 | 39.42 | $41.22 | 6.0M |
| 2023-12-13 | 38.43 | $41.10 | 8.8M |
| 2023-12-12 | 37.27 | $41.06 | 5.4M |
| 2023-12-11 | 35.91 | $41.05 | 7.3M |
| 2023-12-08 | 34.31 | $41.22 | 8.5M |
| 2023-12-07 | 32.40 | $41.13 | 31.3M |
| 2023-12-06 | 30.18 | $36.93 | 7.2M |
| 2023-12-05 | 28.46 | $35.59 | 8.5M |
| 2023-12-04 | 26.75 | $31.80 | 4.7M |
| 2023-12-01 | 25.55 | $26.00 | 1.6M |
| 2023-11-30 | 25.38 | $25.93 | 1.0M |
| 2023-11-29 | 25.19 | $25.35 | 696476 |
| 2023-11-28 | 25.09 | $24.99 | 417020 |
| 2023-11-27 | 25.05 | $25.38 | 423390 |
| 2023-11-24 | 24.91 | $25.02 | 221425 |
| 2023-11-22 | 24.82 | $24.34 | 627843 |
| 2023-11-21 | 24.86 | $24.54 | 647123 |
| 2023-11-20 | 24.86 | $24.50 | 819285 |
| 2023-11-17 | 24.87 | $24.64 | 1.1M |
| 2023-11-16 | 24.84 | $24.65 | 709927 |
| 2023-11-15 | 24.80 | $24.17 | 831430 |
| 2023-11-14 | 24.85 | $25.46 | 1.1M |
| 2023-11-13 | 24.64 | $24.21 | 353252 |
| 2023-11-10 | 24.65 | $24.22 | 656541 |
| 2023-11-09 | 24.65 | $23.95 | 567077 |
| 2023-11-08 | 24.71 | $24.47 | 532926 |
| 2023-11-07 | 24.67 | $25.02 | 600994 |
| 2023-11-06 | 24.49 | $24.96 | 840994 |
| 2023-11-03 | 24.30 | $26.36 | 1.3M |
| 2023-11-02 | 23.78 | $24.88 | 1.0M |
| 2023-11-01 | 23.48 | $25.35 | 1.8M |
| 2023-10-31 | 23.03 | $23.65 | 1.5M |
| 2023-10-30 | 22.86 | $23.24 | 574891 |
| 2023-10-27 | 22.75 | $22.85 | 957283 |
| 2023-10-26 | 22.71 | $23.04 | 686867 |
| 2023-10-25 | 22.62 | $22.93 | 599631 |
| 2023-10-24 | 22.53 | $22.99 | 865517 |
| 2023-10-23 | 22.42 | $22.51 | 739233 |
| 2023-10-20 | 22.39 | $22.75 | 698569 |
| 2023-10-19 | 22.30 | $22.77 | 1.0M |
| 2023-10-18 | 22.20 | $22.71 | 1.0M |
| 2023-10-17 | 22.09 | $22.73 | 1.2M |
| 2023-10-16 | 21.96 | $23.21 | 1.3M |
| 2023-10-13 | 21.71 | $22.37 | 3.0M |
| 2023-10-12 | 21.60 | $23.19 | 5.7M |
| 2023-10-11 | 21.30 | $22.81 | 638395 |
| 2023-10-10 | 21.04 | $22.69 | 966058 |
| 2023-10-09 | 20.76 | $21.59 | 486747 |
| 2023-10-06 | 20.67 | $21.32 | 472341 |
| 2023-10-05 | 20.62 | $21.69 | 779820 |
| 2023-10-04 | 20.50 | $20.36 | 587997 |
| 2023-10-03 | 20.64 | $20.27 | 491891 |
| 2023-10-02 | 20.84 | $20.89 | 735153 |
| 2023-09-29 | 20.93 | $21.83 | 833700 |
| 2023-09-28 | 20.85 | $22.17 | 745728 |
| 2023-09-27 | 20.70 | $21.05 | 673419 |
| 2023-09-26 | 20.76 | $20.56 | 1.0M |
| 2023-09-25 | 20.94 | $20.35 | 806648 |
| 2023-09-22 | 21.19 | $20.26 | 832916 |
| 2023-09-21 | 21.52 | $20.63 | 772818 |
| 2023-09-20 | 21.83 | $20.80 | 834700 |
| 2023-09-19 | 22.15 | $21.21 | 985792 |
| 2023-09-18 | 22.45 | $21.84 | 633422 |
| 2023-09-15 | 22.66 | $22.65 | 1.4M |
| 2023-09-14 | 22.74 | $22.33 | 917871 |
| 2023-09-13 | 22.91 | $22.60 | 600593 |
| 2023-09-12 | 23.05 | $23.45 | 590832 |
| 2023-09-11 | 23.04 | $24.04 | 493609 |
| 2023-09-08 | 22.91 | $24.18 | 497249 |
| 2023-09-07 | 22.73 | $24.03 | 688256 |
| 2023-09-06 | 22.55 | $24.26 | 531100 |
| 2023-09-05 | 22.31 | $24.11 | 750400 |
| 2023-09-01 | 22.07 | $23.66 | 434200 |
| 2023-08-31 | 21.89 | $23.70 | 508200 |
| 2023-08-30 | 21.68 | $23.93 | 515200 |
| 2023-08-29 | 21.40 | $23.50 | 386600 |
| 2023-08-28 | 21.17 | $23.00 | 327400 |
| 2023-08-25 | 21.03 | $22.89 | 404600 |
| 2023-08-24 | 20.90 | $22.43 | 413500 |
| 2023-08-23 | 20.86 | $22.86 | 579300 |
| 2023-08-22 | 20.74 | $22.12 | 443700 |
| 2023-08-21 | 20.77 | $21.64 | 519600 |
| 2023-08-18 | 20.92 | $20.94 | 579800 |
| 2023-08-17 | 21.26 | $21.03 | 481700 |
| 2023-08-16 | 21.65 | $21.39 | 679500 |
| 2023-08-15 | 22.05 | $21.76 | 539500 |
| 2023-08-14 | 22.45 | $22.00 | 684200 |
| 2023-08-11 | 22.89 | $22.04 | 559900 |
| 2023-08-10 | 23.40 | $21.99 | 601000 |
| 2023-08-09 | 24.02 | $21.91 | 724500 |
| 2023-08-08 | 24.77 | $21.76 | 1.8M |
| 2023-08-07 | 25.69 | $20.55 | 2.0M |
| 2023-08-04 | 27.02 | $22.47 | 1.9M |
| 2023-08-03 | 28.17 | $23.76 | 2.4M |
| 2023-08-02 | 29.24 | $26.33 | 2.6M |
| 2023-08-01 | 29.95 | $30.65 | 292900 |
| 2023-07-31 | 29.86 | $30.59 | 298500 |
| 2023-07-28 | 29.78 | $30.47 | 357400 |
| 2023-07-27 | 29.71 | $30.03 | 283600 |
| 2023-07-26 | 29.73 | $29.94 | 291800 |
| 2023-07-25 | 29.78 | $30.73 | 460600 |
| 2023-07-24 | 29.67 | $30.63 | 522600 |
| 2023-07-21 | 29.57 | $29.49 | 335400 |
| 2023-07-20 | 29.70 | $29.24 | 324000 |
| 2023-07-19 | 29.91 | $29.11 | 377700 |
| 2023-07-18 | 30.19 | $29.26 | 590700 |
| 2023-07-17 | 30.48 | $29.68 | 565100 |
| 2023-07-14 | 30.73 | $30.18 | 372600 |
| 2023-07-13 | 30.93 | $30.08 | 373900 |
| 2023-07-12 | 31.18 | $30.40 | 743800 |
| 2023-07-11 | 31.41 | $30.20 | 548400 |
| 2023-07-10 | 31.72 | $30.59 | 576400 |
| 2023-07-07 | 31.99 | $30.16 | 482700 |
| 2023-07-06 | 32.41 | $31.60 | 342900 |
| 2023-07-05 | 32.59 | $31.91 | 368500 |
| 2023-07-03 | 32.73 | $31.45 | 198500 |
| 2023-06-30 | 32.99 | $31.79 | 356000 |
| 2023-06-29 | 33.22 | $31.80 | 278700 |
| 2023-06-28 | 33.48 | $32.57 | 405800 |
| 2023-06-27 | 33.62 | $32.67 | 367300 |
| 2023-06-26 | 33.76 | $32.42 | 372300 |
| 2023-06-23 | 33.97 | $32.36 | 1.0M |
| 2023-06-22 | 34.23 | $33.39 | 385900 |
| 2023-06-21 | 34.30 | $33.07 | 623300 |
| 2023-06-20 | 34.44 | $34.17 | 671000 |
| 2023-06-16 | 34.37 | $34.01 | 1.5M |
| 2023-06-15 | 34.32 | $35.38 | 988700 |
| 2023-06-14 | 33.96 | $34.17 | 625700 |
| 2023-06-13 | 33.79 | $34.25 | 523400 |
| 2023-06-12 | 33.57 | $32.72 | 585100 |
| 2023-06-09 | 33.64 | $32.83 | 347100 |
| 2023-06-08 | 33.68 | $33.67 | 469100 |
| 2023-06-07 | 33.55 | $32.60 | 410800 |
| 2023-06-06 | 33.62 | $33.05 | 740000 |
| 2023-06-05 | 33.60 | $32.80 | 412700 |
| 2023-06-02 | 33.61 | $33.38 | 354600 |
| 2023-06-01 | 33.50 | $32.55 | 423200 |
| 2023-05-31 | 33.54 | $32.60 | 338000 |
| 2023-05-30 | 33.57 | $32.54 | 408800 |
| 2023-05-26 | 33.60 | $33.40 | 353900 |
| 2023-05-25 | 33.44 | $32.57 | 445600 |
| 2023-05-24 | 33.43 | $33.09 | 322400 |
| 2023-05-23 | 33.30 | $33.27 | 638700 |
| 2023-05-22 | 33.09 | $34.00 | 625800 |
| 2023-05-19 | 32.69 | $32.46 | 350600 |
| 2023-05-18 | 32.54 | $31.96 | 467600 |
| 2023-05-17 | 32.46 | $31.68 | 311000 |
| 2023-05-16 | 32.41 | $31.45 | 416600 |
| 2023-05-15 | 32.40 | $32.11 | 335300 |
| 2023-05-12 | 32.23 | $31.93 | 409600 |
| 2023-05-11 | 32.06 | $31.53 | 660200 |
| 2023-05-10 | 31.93 | $31.98 | 565000 |
| 2023-05-09 | 31.68 | $32.83 | 282300 |
| 2023-05-08 | 31.20 | $32.74 | 413300 |
| 2023-05-05 | 30.65 | $32.51 | 810400 |
| 2023-05-04 | 30.05 | $31.41 | 881700 |
| 2023-05-03 | 29.57 | $31.92 | 1.4M |
| 2023-05-02 | 28.90 | $30.90 | 864800 |
| 2023-05-01 | 28.33 | $31.30 | 907400 |
| 2023-04-28 | 27.58 | $29.04 | 648900 |
| 2023-04-27 | 27.17 | $28.37 | 602700 |
| 2023-04-26 | 26.84 | $28.07 | 451900 |
| 2023-04-25 | 26.52 | $27.99 | 1.2M |
| 2023-04-24 | 26.16 | $29.07 | 1.1M |
| 2023-04-21 | 25.51 | $27.12 | 358900 |
| 2023-04-20 | 25.17 | $26.25 | 429900 |
| 2023-04-19 | 24.96 | $26.65 | 541500 |
| 2023-04-18 | 24.63 | $26.46 | 565900 |
| 2023-04-17 | 24.29 | $25.80 | 586700 |
| 2023-04-14 | 24.04 | $24.71 | 278200 |
| 2023-04-13 | 23.98 | $25.50 | 582300 |
| 2023-04-12 | 23.75 | $24.50 | 272100 |
| 2023-04-11 | 23.70 | $25.09 | 456600 |
| 2023-04-10 | 23.53 | $24.86 | 445900 |
| 2023-04-06 | 23.38 | $24.47 | 419700 |
| 2023-04-05 | 23.29 | $23.90 | 446700 |
| 2023-04-04 | 23.32 | $24.37 | 465800 |
| 2023-04-03 | 23.27 | $24.76 | 327500 |
| 2023-03-31 | 23.13 | $24.39 | 502000 |
| 2023-03-30 | 23.06 | $23.97 | 386400 |
| 2023-03-29 | 23.07 | $24.87 | 489100 |
| 2023-03-28 | 22.91 | $23.85 | 552800 |
| 2023-03-27 | 22.95 | $23.55 | 333300 |
| 2023-03-24 | 23.07 | $23.43 | 434300 |
| 2023-03-23 | 23.25 | $23.43 | 441200 |
| 2023-03-22 | 23.47 | $22.82 | 686200 |
| 2023-03-21 | 23.86 | $23.71 | 859300 |
| 2023-03-20 | 24.15 | $24.53 | 1.4M |
| 2023-03-17 | 24.32 | $23.39 | 1.3M |
| 2023-03-16 | 24.77 | $24.32 | 666400 |
| 2023-03-15 | 25.10 | $24.45 | 1.1M |
| 2023-03-14 | 25.48 | $25.32 | 782800 |
| 2023-03-13 | 25.75 | $25.22 | 592700 |
| 2023-03-10 | 26.09 | $24.75 | 899200 |
| 2023-03-09 | 26.60 | $25.82 | 566300 |
| 2023-03-08 | 26.97 | $26.60 | 296400 |
| 2023-03-07 | 27.25 | $26.93 | 504700 |
| 2023-03-06 | 27.52 | $27.63 | 569100 |
| 2023-03-03 | 27.69 | $27.81 | 552600 |
| 2023-03-02 | 27.86 | $27.14 | 830400 |
| 2023-03-01 | 28.21 | $27.64 | 749100 |
| 2023-02-28 | 28.51 | $26.69 | 751500 |
| 2023-02-27 | 29.08 | $25.68 | 770800 |
| 2023-02-24 | 29.96 | $25.38 | 850700 |
| 2023-02-23 | 31.05 | $26.54 | 1.6M |
| 2023-02-22 | 32.07 | $26.73 | 2.6M |
| 2023-02-21 | 33.22 | $31.00 | 590500 |
| 2023-02-17 | 33.65 | $33.59 | 323900 |
| 2023-02-16 | 33.60 | $32.64 | 956900 |
| 2023-02-15 | 33.74 | $33.39 | 453700 |
| 2023-02-14 | 33.74 | $32.69 | 597400 |
| 2023-02-13 | 33.89 | $33.41 | 284900 |
| 2023-02-10 | 33.90 | $32.67 | 573700 |
| 2023-02-09 | 34.07 | $31.92 | 452000 |
| 2023-02-08 | 34.41 | $32.46 | 292700 |
| 2023-02-07 | 34.70 | $33.23 | 563700 |
| 2023-02-06 | 34.85 | $34.41 | 258600 |
| 2023-02-03 | 34.78 | $34.96 | 300700 |
| 2023-02-02 | 34.57 | $35.32 | 560500 |
| 2023-02-01 | 34.24 | $34.84 | 445500 |
| 2023-01-31 | 33.95 | $34.15 | 510700 |
| 2023-01-30 | 33.75 | $34.55 | 384200 |
| 2023-01-27 | 33.43 | $34.43 | 391000 |
| 2023-01-26 | 33.08 | $32.94 | 242400 |
| 2023-01-25 | 32.98 | $32.50 | 340700 |
| 2023-01-24 | 32.94 | $32.61 | 429900 |
| 2023-01-23 | 32.87 | $32.47 | 431800 |
| 2023-01-20 | 32.81 | $32.84 | 477400 |
| 2023-01-19 | 32.66 | $32.73 | 291000 |
| 2023-01-18 | 32.49 | $33.14 | 404800 |
| 2023-01-17 | 32.21 | $33.10 | 585000 |
| 2023-01-13 | 31.88 | $32.79 | 569000 |
| 2023-01-12 | 31.56 | $33.22 | 888200 |
| 2023-01-11 | 31.09 | $31.71 | 456200 |
| 2023-01-10 | 30.86 | $31.08 | 592400 |
| 2023-01-09 | 30.72 | $30.18 | 524500 |
| 2023-01-06 | 30.74 | $30.74 | 494700 |
| 2023-01-05 | 30.65 | $29.80 | 528800 |
| 2023-01-04 | 30.73 | $30.64 | 411200 |
| 2023-01-03 | 30.64 | $30.95 | 434800 |
| 2022-12-30 | 30.46 | $31.54 | 544700 |
| 2022-12-29 | 30.13 | $31.65 | 626100 |
| 2022-12-28 | 29.72 | $29.37 | 490500 |
| 2022-12-27 | 29.71 | $29.48 | 373800 |
| 2022-12-23 | 29.68 | $30.74 | 579300 |
| 2022-12-22 | 29.38 | $31.45 | 846300 |
| 2022-12-21 | 28.87 | $31.69 | 537700 |
| 2022-12-20 | 28.23 | $31.96 | 847100 |
| 2022-12-19 | 27.42 | $31.01 | 2.1M |
| 2022-12-16 | 26.69 | $25.35 | 1.5M |
| 2022-12-15 | 27.04 | $25.51 | 574200 |
| 2022-12-14 | 27.41 | $26.88 | 409200 |
| 2022-12-13 | 27.55 | $27.73 | 484700 |
| 2022-12-12 | 27.54 | $27.03 | 456500 |
| 2022-12-09 | 27.68 | $26.10 | 475200 |
| 2022-12-08 | 28.03 | $27.38 | 391600 |
| 2022-12-07 | 28.17 | $27.14 | 449500 |
| 2022-12-06 | 28.39 | $27.21 | 378700 |
| 2022-12-05 | 28.62 | $28.31 | 587900 |
| 2022-12-02 | 28.66 | $29.64 | 430700 |
| 2022-12-01 | 28.43 | $28.37 | 402600 |
| 2022-11-30 | 28.42 | $28.96 | 561700 |
| 2022-11-29 | 28.29 | $27.50 | 219200 |
| 2022-11-28 | 28.44 | $27.80 | 341600 |
| 2022-11-25 | 28.55 | $28.51 | 123100 |
| 2022-11-23 | 28.53 | $29.13 | 256800 |
| 2022-11-22 | 28.38 | $29.10 | 383300 |
| 2022-11-21 | 28.20 | $27.35 | 301300 |
| 2022-11-18 | 28.37 | $28.80 | 620100 |
| 2022-11-17 | 28.25 | $28.39 | 232900 |
| 2022-11-16 | 28.20 | $28.43 | 789900 |
| 2022-11-15 | 28.14 | $29.35 | 448200 |
| 2022-11-14 | 27.87 | $29.38 | 657500 |
| 2022-11-11 | 27.54 | $29.37 | 592700 |
| 2022-11-10 | 27.17 | $28.05 | 980500 |
| 2022-11-09 | 27.02 | $25.66 | 605400 |
| 2022-11-08 | 27.36 | $25.70 | 892700 |
| 2022-11-07 | 27.73 | $27.11 | 403100 |
| 2022-11-04 | 27.88 | $27.99 | 582000 |
| 2022-11-03 | 27.85 | $28.47 | 420100 |
| 2022-11-02 | 27.73 | $28.74 | 396300 |
| 2022-11-01 | 27.53 | $29.32 | 563400 |
| 2022-10-31 | 27.18 | $27.96 | 784700 |
| 2022-10-28 | 27.05 | $28.73 | 525200 |
| 2022-10-27 | 26.75 | $28.19 | 416500 |
| 2022-10-26 | 26.52 | $28.04 | 501000 |
| 2022-10-25 | 26.28 | $27.36 | 485300 |
| 2022-10-24 | 26.16 | $26.12 | 276000 |
| 2022-10-21 | 26.28 | $26.23 | 582500 |
| 2022-10-20 | 26.41 | $25.61 | 740000 |
| 2022-10-19 | 26.69 | $25.75 | 894600 |
| 2022-10-18 | 26.99 | $27.16 | 367000 |
| 2022-10-17 | 27.05 | $26.68 | 571100 |
| 2022-10-14 | 27.23 | $26.74 | 698700 |
| 2022-10-13 | 27.42 | $27.41 | 515400 |
| 2022-10-12 | 27.51 | $26.90 | 314300 |
| 2022-10-11 | 27.73 | $27.12 | 428500 |
| 2022-10-10 | 27.93 | $26.99 | 504900 |
| 2022-10-07 | 28.20 | $27.16 | 603800 |
| 2022-10-06 | 28.49 | $29.96 | 368100 |
| 2022-10-05 | 28.23 | $29.83 | 605700 |
| 2022-10-04 | 27.96 | $30.14 | 531900 |
| 2022-10-03 | 27.59 | $29.06 | 477800 |
| 2022-09-30 | 27.38 | $28.26 | 407800 |
| 2022-09-29 | 27.33 | $27.87 | 439400 |
| 2022-09-28 | 27.35 | $28.00 | 884600 |
| 2022-09-27 | 27.35 | $27.72 | 803300 |
| 2022-09-26 | 27.42 | $26.82 | 491600 |
| 2022-09-23 | 27.70 | $26.21 | 606000 |
| 2022-09-22 | 28.16 | $26.41 | 574200 |
| 2022-09-21 | 28.66 | $26.69 | 483200 |
| 2022-09-20 | 29.18 | $27.53 | 609100 |
| 2022-09-19 | 29.62 | $28.05 | 856500 |
| 2022-09-16 | 30.02 | $28.36 | 1.6M |
| 2022-09-15 | 30.42 | $29.89 | 426600 |
| 2022-09-14 | 30.57 | $29.65 | 657100 |
| 2022-09-13 | 30.79 | $29.53 | 726100 |
| 2022-09-12 | 31.08 | $30.61 | 695700 |
| 2022-09-09 | 31.18 | $31.08 | 597900 |
| 2022-09-08 | 31.20 | $32.18 | 835300 |
| 2022-09-07 | 30.99 | $31.51 | 664300 |
| 2022-09-06 | 30.89 | $28.95 | 608900 |
| 2022-09-02 | 31.31 | $29.54 | 591100 |
| 2022-09-01 | 31.68 | $29.80 | 626100 |
| 2022-08-31 | 32.05 | $29.10 | 878600 |
| 2022-08-30 | 32.62 | $29.77 | 675800 |
| 2022-08-29 | 33.14 | $30.54 | 430300 |
| 2022-08-26 | 33.58 | $30.81 | 550100 |
| 2022-08-25 | 34.02 | $32.36 | 296800 |
| 2022-08-24 | 34.20 | $32.74 | 711100 |
| 2022-08-23 | 34.32 | $33.40 | 537000 |
| 2022-08-22 | 34.30 | $32.60 | 639100 |
| 2022-08-19 | 34.45 | $32.70 | 990000 |
| 2022-08-18 | 34.58 | $33.56 | 1.1M |
| 2022-08-17 | 34.54 | $32.17 | 1.0M |
| 2022-08-16 | 34.77 | $32.00 | 2.4M |
| 2022-08-15 | 35.07 | $34.43 | 1.0M |
| 2022-08-12 | 34.88 | $34.86 | 6.0M |
| 2022-08-11 | 34.55 | $35.63 | 4.8M |
| 2022-08-10 | 33.99 | $41.42 | 487900 |
| 2022-08-09 | 32.11 | $39.77 | 998500 |
| 2022-08-08 | 30.27 | $36.79 | 3.0M |
| 2022-08-05 | 28.74 | $33.47 | 957800 |
| 2022-08-04 | 27.67 | $29.50 | 607200 |
| 2022-08-03 | 27.26 | $28.15 | 625600 |
| 2022-08-02 | 27.06 | $28.63 | 376900 |
| 2022-08-01 | 26.74 | $27.66 | 472800 |
| 2022-07-29 | 26.57 | $26.29 | 468000 |
| 2022-07-28 | 26.66 | $25.50 | 456200 |
| 2022-07-27 | 26.93 | $26.11 | 546400 |
| 2022-07-26 | 27.12 | $25.61 | 451900 |
| 2022-07-25 | 27.44 | $26.60 | 314900 |
| 2022-07-22 | 27.61 | $26.72 | 691800 |
| 2022-07-21 | 27.78 | $27.60 | 355800 |
| 2022-07-20 | 27.78 | $28.17 | 671700 |
| 2022-07-19 | 27.67 | $27.56 | 413200 |
| 2022-07-18 | 27.67 | $26.34 | 361700 |
| 2022-07-15 | 27.92 | $26.97 | 536800 |
| 2022-07-14 | 28.08 | $26.92 | 451900 |
| 2022-07-13 | 28.27 | $28.60 | 323200 |
| 2022-07-12 | 28.14 | $26.76 | 355400 |
| 2022-07-11 | 28.36 | $27.46 | 606300 |
| 2022-07-08 | 28.48 | $29.10 | 519900 |
| 2022-07-07 | 28.26 | $29.95 | 577200 |
| 2022-07-06 | 27.82 | $30.00 | 855000 |
| 2022-07-05 | 27.30 | $30.63 | 602200 |
| 2022-07-01 | 26.56 | $26.42 | 405700 |
| 2022-06-30 | 26.59 | $26.44 | 399700 |
| 2022-06-29 | 26.62 | $27.00 | 313600 |
| 2022-06-28 | 26.53 | $26.97 | 439000 |
| 2022-06-27 | 26.44 | $29.05 | 348600 |
| 2022-06-24 | 25.89 | $28.15 | 1.8M |
| 2022-06-23 | 25.45 | $28.63 | 415200 |
| 2022-06-22 | 24.84 | $26.21 | 331900 |
| 2022-06-21 | 24.65 | $25.21 | 544100 |
| 2022-06-17 | 24.64 | $23.92 | 850200 |
| 2022-06-16 | 24.91 | $22.90 | 491300 |
| 2022-06-15 | 25.44 | $24.60 | 501600 |
| 2022-06-14 | 25.70 | $24.35 | 441300 |
| 2022-06-13 | 26.06 | $24.03 | 543200 |
| 2022-06-10 | 26.55 | $25.87 | 511600 |
| 2022-06-09 | 26.73 | $28.02 | 362700 |
| 2022-06-08 | 26.49 | $28.61 | 270900 |
| 2022-06-07 | 26.09 | $28.79 | 618200 |
| 2022-06-06 | 25.59 | $25.89 | 353000 |
| 2022-06-03 | 25.63 | $27.84 | 365100 |
| 2022-06-02 | 25.26 | $27.03 | 275000 |
| 2022-06-01 | 25.02 | $26.41 | 416600 |
| 2022-05-31 | 24.87 | $26.13 | 889700 |
| 2022-05-27 | 24.77 | $27.25 | 502000 |
| 2022-05-26 | 24.42 | $26.96 | 359300 |
| 2022-05-25 | 24.09 | $26.91 | 398900 |
| 2022-05-24 | 23.73 | $25.06 | 483300 |
| 2022-05-23 | 23.71 | $25.21 | 235800 |
| 2022-05-20 | 23.67 | $24.94 | 280100 |
| 2022-05-19 | 23.70 | $24.44 | 369800 |
| 2022-05-18 | 23.85 | $23.62 | 486200 |
| 2022-05-17 | 24.21 | $25.97 | 1.3M |
| 2022-05-16 | 24.16 | $25.20 | 441700 |
| 2022-05-13 | 24.27 | $23.90 | 476400 |
| 2022-05-12 | 24.69 | $21.76 | 676800 |
| 2022-05-11 | 25.65 | $20.62 | 940200 |
| 2022-05-10 | 27.02 | $22.68 | 793200 |
| 2022-05-09 | 28.18 | $22.18 | 878900 |
| 2022-05-06 | 29.65 | $25.43 | 660500 |
| 2022-05-05 | 30.68 | $28.74 | 535300 |
| 2022-05-04 | 31.18 | $31.98 | 521000 |
| 2022-05-03 | 31.08 | $30.57 | 252200 |
| 2022-05-02 | 31.27 | $30.86 | 429500 |
| 2022-04-29 | 31.42 | $29.28 | 320000 |
| 2022-04-28 | 31.94 | $30.41 | 277900 |
| 2022-04-27 | 32.31 | $30.42 | 290200 |
| 2022-04-26 | 32.74 | $30.98 | 386500 |
| 2022-04-25 | 33.11 | $32.48 | 191700 |
| 2022-04-22 | 33.23 | $30.86 | 242600 |
| 2022-04-21 | 33.71 | $30.85 | 376100 |
| 2022-04-20 | 34.27 | $33.27 | 157900 |
| 2022-04-19 | 34.40 | $32.59 | 223500 |
| 2022-04-18 | 34.69 | $31.50 | 370400 |
| 2022-04-14 | 35.25 | $32.47 | 364100 |
| 2022-04-13 | 35.69 | $34.75 | 293400 |
| 2022-04-12 | 35.72 | $34.32 | 315800 |
| 2022-04-11 | 35.83 | $33.72 | 351800 |
| 2022-04-08 | 36.07 | $34.90 | 266300 |
| 2022-04-07 | 36.09 | $35.71 | 372900 |
| 2022-04-06 | 35.93 | $36.14 | 340500 |
| 2022-04-05 | 35.65 | $35.49 | 329600 |
| 2022-04-04 | 35.44 | $36.80 | 325300 |
| 2022-04-01 | 34.91 | $37.15 | 356000 |
| 2022-03-31 | 34.22 | $35.01 | 365200 |
| 2022-03-30 | 33.85 | $33.62 | 271400 |
| 2022-03-29 | 33.70 | $34.98 | 358000 |
| 2022-03-28 | 33.24 | $33.48 | 324400 |
| 2022-03-25 | 33.01 | $33.38 | 313300 |
| 2022-03-24 | 32.75 | $34.06 | 191200 |
| 2022-03-23 | 32.30 | $32.87 | 248300 |
| 2022-03-22 | 32.02 | $33.28 | 272400 |
| 2022-03-21 | 31.61 | $31.01 | 395800 |
| 2022-03-18 | 31.59 | $32.67 | 1.2M |
| 2022-03-17 | 31.22 | $31.51 | 307200 |
| 2022-03-16 | 31.02 | $30.99 | 435700 |
| 2022-03-15 | 30.90 | $28.98 | 453400 |
| 2022-03-14 | 31.17 | $30.04 | 665500 |
| 2022-03-11 | 31.26 | $33.52 | 439100 |
| 2022-03-10 | 30.62 | $35.38 | 403000 |
| 2022-03-09 | 29.48 | $34.94 | 540700 |
| 2022-03-08 | 28.24 | $30.78 | 509300 |
| 2022-03-07 | 27.68 | $28.92 | 274400 |
| 2022-03-04 | 27.42 | $28.38 | 374400 |
| 2022-03-03 | 27.24 | $29.35 | 400400 |
| 2022-03-02 | 26.82 | $30.20 | 345400 |
| 2022-03-01 | 26.15 | $28.37 | 480600 |
| 2022-02-28 | 25.77 | $26.47 | 487300 |
| 2022-02-25 | 25.74 | $25.45 | 292700 |
| 2022-02-24 | 25.92 | $25.47 | 672100 |
| 2022-02-23 | 26.13 | $23.50 | 481000 |
| 2022-02-22 | 26.79 | $24.25 | 567400 |
| 2022-02-18 | 27.41 | $24.00 | 691300 |
| 2022-02-17 | 28.18 | $25.75 | 703200 |
| 2022-02-16 | 28.71 | $29.24 | 643100 |
| 2022-02-15 | 28.58 | $30.10 | 758400 |
| 2022-02-14 | 28.26 | $31.10 | 378900 |
| 2022-02-11 | 27.67 | $30.63 | 697100 |
| 2022-02-10 | 27.09 | $29.53 | 434300 |
| 2022-02-09 | 26.66 | $30.36 | 633000 |
| 2022-02-08 | 25.98 | $28.17 | 520600 |
| 2022-02-07 | 25.66 | $28.78 | 477800 |
| 2022-02-04 | 25.18 | $26.71 | 365400 |
| 2022-02-03 | 25.06 | $26.21 | 359600 |
| 2022-02-02 | 25.03 | $27.34 | 460900 |
| 2022-02-01 | 24.78 | $27.08 | 1.2M |
| 2022-01-31 | 24.55 | $26.04 | 552900 |
| 2022-01-28 | 24.53 | $23.77 | 704800 |
| 2022-01-27 | 24.98 | $23.55 | 521700 |
| 2022-01-26 | 25.58 | $25.49 | 1.2M |
| 2022-01-25 | 25.87 | $25.57 | 457300 |
| 2022-01-24 | 26.21 | $26.16 | 400200 |
| 2022-01-21 | 26.49 | $25.29 | 380000 |
| 2022-01-20 | 27.02 | $25.62 | 348400 |
| 2022-01-19 | 27.57 | $25.89 | 288800 |
| 2022-01-18 | 28.16 | $25.78 | 563700 |
| 2022-01-14 | 28.89 | $27.57 | 503800 |
| 2022-01-13 | 29.36 | $27.04 | 389400 |
| 2022-01-12 | 30.04 | $27.03 | 434300 |
| 2022-01-11 | 30.82 | $28.47 | 320500 |
| 2022-01-10 | 31.44 | $28.63 | 468300 |
| 2022-01-07 | 32.13 | $30.94 | 339900 |
| 2022-01-06 | 32.45 | $32.36 | 291800 |
| 2022-01-05 | 32.52 | $32.39 | 405200 |
| 2022-01-04 | 32.60 | $32.74 | 265100 |
| 2022-01-03 | 32.63 | $34.49 | 294400 |
| 2021-12-31 | 32.28 | $32.42 | 664400 |
| 2021-12-30 | 32.33 | $32.93 | 263300 |
| 2021-12-29 | 32.28 | $32.92 | 269400 |
| 2021-12-28 | 32.22 | $32.80 | 255800 |
| 2021-12-27 | 32.19 | $34.61 | 301900 |
| 2021-12-23 | 31.77 | $34.94 | 432700 |
| 2021-12-22 | 31.23 | $33.78 | 314200 |
| 2021-12-21 | 30.84 | $33.40 | 468300 |
| 2021-12-20 | 30.49 | $31.91 | 488200 |
| 2021-12-17 | 30.41 | $31.59 | 994500 |
| 2021-12-16 | 30.38 | $29.21 | 498800 |
| 2021-12-15 | 30.87 | $30.65 | 634400 |
| 2021-12-14 | 31.15 | $29.73 | 495400 |
| 2021-12-13 | 31.67 | $31.90 | 346600 |
| 2021-12-10 | 31.84 | $31.08 | 388800 |
| 2021-12-09 | 32.21 | $32.98 | 364400 |
| 2021-12-08 | 32.25 | $34.40 | 654400 |
| 2021-12-07 | 32.01 | $33.35 | 396000 |
| 2021-12-06 | 31.97 | $31.28 | 316900 |
| 2021-12-03 | 32.37 | $30.52 | 481300 |
| 2021-12-02 | 33.00 | $32.83 | 438600 |
| 2021-12-01 | 33.26 | $30.16 | 429600 |
| 2021-11-30 | 34.13 | $31.19 | 491900 |
| 2021-11-29 | 34.94 | $31.29 | 375700 |
| 2021-11-26 | 35.86 | $32.14 | 291400 |
| 2021-11-24 | 36.76 | $33.62 | 257700 |
| 2021-11-23 | 37.50 | $32.67 | 709100 |
| 2021-11-22 | 38.55 | $33.98 | 381200 |
| 2021-11-19 | 39.50 | $36.34 | 229100 |
| 2021-11-18 | 40.10 | $36.36 | 285000 |
| 2021-11-17 | 40.79 | $37.14 | 387300 |
| 2021-11-16 | 41.41 | $38.18 | 245100 |
| 2021-11-15 | 41.91 | $38.78 | 475300 |
| 2021-11-12 | 42.35 | $39.34 | 195000 |
| 2021-11-11 | 42.73 | $38.30 | 233700 |
| 2021-11-10 | 43.37 | $38.67 | 450800 |
| 2021-11-09 | 44.03 | $43.42 | 406300 |
| 2021-11-08 | 43.77 | $44.34 | 261600 |
| 2021-11-05 | 43.25 | $44.61 | 350700 |
| 2021-11-04 | 42.58 | $44.64 | 339400 |
| 2021-11-03 | 41.77 | $44.38 | 312000 |
| 2021-11-02 | 40.87 | $42.14 | 392800 |
| 2021-11-01 | 40.29 | $40.90 | 400400 |
| 2021-10-29 | 39.85 | $40.65 | 262800 |
| 2021-10-28 | 39.38 | $41.40 | 284600 |
| 2021-10-27 | 38.66 | $39.97 | 712700 |
| 2021-10-26 | 38.12 | $39.11 | 341500 |
| 2021-10-25 | 37.66 | $40.09 | 515200 |
| 2021-10-22 | 36.90 | $40.34 | 377600 |
| 2021-10-21 | 35.96 | $38.69 | 206600 |
| 2021-10-20 | 35.20 | $37.15 | 345300 |
| 2021-10-19 | 34.65 | $36.91 | 338300 |
| 2021-10-18 | 34.04 | $36.20 | 225700 |
| 2021-10-15 | 33.49 | $35.32 | 282000 |
| 2021-10-14 | 33.02 | $35.44 | 444600 |
| 2021-10-13 | 32.46 | $32.99 | 157600 |
| 2021-10-12 | 32.31 | $32.23 | 213400 |
| 2021-10-11 | 32.31 | $32.54 | 162000 |
| 2021-10-08 | 32.23 | $32.60 | 192500 |
| 2021-10-07 | 32.13 | $32.58 | 238400 |
| 2021-10-06 | 32.02 | $30.92 | 308900 |
| 2021-10-05 | 32.24 | $30.43 | 237700 |
| 2021-10-04 | 32.59 | $29.95 | 496300 |
| 2021-10-01 | 33.10 | $30.79 | 390700 |
| 2021-09-30 | 33.51 | $29.50 | 1.2M |
| 2021-09-29 | 34.26 | $31.51 | 328500 |
| 2021-09-28 | 34.69 | $31.37 | 397900 |
| 2021-09-27 | 35.21 | $32.47 | 386000 |
| 2021-09-24 | 35.58 | $30.90 | 402000 |
| 2021-09-23 | 36.32 | $31.29 | 906100 |
| 2021-09-22 | 37.08 | $30.97 | 1.3M |
| 2021-09-21 | 38.01 | $38.85 | 326400 |
| 2021-09-20 | 37.42 | $37.46 | 634800 |
| 2021-09-17 | 37.00 | $37.57 | 1.6M |
| 2021-09-16 | 36.47 | $36.48 | 453700 |
| 2021-09-15 | 36.07 | $35.46 | 545000 |
| 2021-09-14 | 35.80 | $35.17 | 587900 |
| 2021-09-13 | 35.52 | $34.66 | 551800 |
| 2021-09-10 | 35.28 | $36.80 | 270900 |
| 2021-09-09 | 34.54 | $35.77 | 226200 |
| 2021-09-08 | 33.87 | $34.67 | 361700 |
| 2021-09-07 | 33.31 | $35.96 | 377100 |
| 2021-09-03 | 32.36 | $35.19 | 315700 |
| 2021-09-02 | 31.41 | $34.83 | 332600 |
| 2021-09-01 | 30.37 | $33.67 | 577200 |
| 2021-08-31 | 29.38 | $31.66 | 628600 |
| 2021-08-30 | 28.65 | $30.97 | 471000 |
| 2021-08-27 | 27.94 | $30.34 | 565900 |
| 2021-08-26 | 27.24 | $29.81 | 938800 |
| 2021-08-25 | 26.52 | $29.19 | 581700 |
| 2021-08-24 | 25.81 | $27.93 | 827700 |
| 2021-08-23 | 25.25 | $26.58 | 588200 |
| 2021-08-20 | 24.88 | $23.69 | 590000 |
| 2021-08-19 | 25.05 | $22.58 | 476700 |
| 2021-08-18 | 25.48 | $23.46 | 349900 |
| 2021-08-17 | 25.79 | $23.32 | 929300 |
| 2021-08-16 | 26.17 | $24.10 | 639200 |
| 2021-08-13 | 26.44 | $25.95 | 696900 |
| 2021-08-12 | 26.35 | $25.43 | 450400 |
| 2021-08-11 | 26.34 | $25.00 | 1.0M |
| 2021-08-10 | 26.42 | $25.56 | 677000 |
| 2021-08-09 | 26.38 | $25.33 | 656200 |
| 2021-08-06 | 26.37 | $25.53 | 302400 |
| 2021-08-05 | 26.31 | $26.57 | 298300 |
| 2021-08-04 | 26.00 | $26.08 | 1.2M |
| 2021-08-03 | 25.74 | $25.16 | 300500 |
| 2021-08-02 | 25.61 | $25.04 | 411300 |
| 2021-07-30 | 25.47 | $24.64 | 566200 |
| 2021-07-29 | 25.39 | $25.04 | 380200 |
| 2021-07-28 | 25.19 | $24.94 | 947400 |
| 2021-07-27 | 24.97 | $24.73 | 429600 |
| 2021-07-26 | 24.75 | $24.67 | 299300 |
| 2021-07-23 | 24.48 | $24.67 | 372500 |
| 2021-07-22 | 24.17 | $24.99 | 847200 |
| 2021-07-21 | 23.71 | $24.29 | 978800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.16
2024-08-01
Close Price
$44.96
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.88
Average
31.82
Maximum
45.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 45.16 | $44.96 | — |
| 2024-07-31 | 44.94 | $44.96 | 15.0M |
| 2024-07-30 | 44.66 | $44.63 | 1.7M |
| 2024-07-29 | 44.40 | $44.41 | 3.8M |
| 2024-07-26 | 44.13 | $44.62 | 2.1M |
| 2024-07-25 | 43.73 | $44.40 | 7.1M |
| 2024-07-24 | 43.29 | $43.37 | 1.2M |
| 2024-07-23 | 43.07 | $43.40 | 1.3M |
| 2024-07-22 | 42.77 | $43.44 | 2.2M |
| 2024-07-19 | 42.39 | $42.90 | 2.2M |
| 2024-07-18 | 42.08 | $42.70 | 2.6M |
| 2024-07-17 | 41.77 | $42.72 | 1.5M |
| 2024-07-16 | 41.37 | $42.45 | 1.7M |
| 2024-07-15 | 40.97 | $41.90 | 2.0M |
| 2024-07-12 | 40.66 | $40.31 | 976172 |
| 2024-07-11 | 40.78 | $41.05 | 1.3M |
| 2024-07-10 | 40.69 | $40.93 | 951432 |
| 2024-07-09 | 40.63 | $40.53 | 1.2M |
| 2024-07-08 | 40.68 | $40.59 | 1.6M |
| 2024-07-05 | 40.72 | $40.96 | 1.6M |
| 2024-07-03 | 40.66 | $40.30 | 4.7M |
| 2024-07-02 | 40.80 | $41.23 | 2.4M |
| 2024-07-01 | 40.67 | $41.35 | 1.5M |
| 2024-06-28 | 40.48 | $40.89 | 12.2M |
| 2024-06-27 | 40.40 | $40.50 | 3.4M |
| 2024-06-26 | 40.43 | $38.96 | 2.6M |
| 2024-06-25 | 40.96 | $39.56 | 6.5M |
| 2024-06-24 | 41.42 | $41.42 | 1.1M |
| 2024-06-21 | 41.38 | $41.65 | 1.2M |
| 2024-06-20 | 41.27 | $41.68 | 733395 |
| 2024-06-18 | 41.12 | $41.85 | 963256 |
| 2024-06-17 | 40.88 | $41.47 | 993891 |
| 2024-06-14 | 40.72 | $41.54 | 1.8M |
| 2024-06-13 | 40.50 | $41.59 | 1.6M |
| 2024-06-12 | 40.22 | $41.05 | 2.3M |
| 2024-06-11 | 40.07 | $40.28 | 1.5M |
| 2024-06-10 | 40.13 | $40.27 | 1.1M |
| 2024-06-07 | 40.22 | $40.02 | 785877 |
| 2024-06-06 | 40.42 | $40.26 | 1.6M |
| 2024-06-05 | 40.59 | $40.91 | 1.2M |
| 2024-06-04 | 40.61 | $40.65 | 1.4M |
| 2024-06-03 | 40.71 | $40.63 | 1.1M |
| 2024-05-31 | 40.86 | $40.74 | 1.1M |
| 2024-05-30 | 41.01 | $40.64 | 1.4M |
| 2024-05-29 | 41.24 | $40.82 | 924755 |
| 2024-05-28 | 41.46 | $41.00 | 1.2M |
| 2024-05-24 | 41.67 | $41.33 | 731926 |
| 2024-05-23 | 41.84 | $41.63 | 1.3M |
| 2024-05-22 | 41.95 | $41.65 | 1.4M |
| 2024-05-21 | 42.07 | $41.77 | 1.8M |
| 2024-05-20 | 42.19 | $42.05 | 1.1M |
| 2024-05-17 | 42.25 | $42.10 | 1.2M |
| 2024-05-16 | 42.30 | $42.35 | 1.1M |
| 2024-05-15 | 42.28 | $42.31 | 1.2M |
| 2024-05-14 | 42.27 | $42.24 | 726778 |
| 2024-05-13 | 42.29 | $42.06 | 652651 |
| 2024-05-10 | 42.36 | $42.19 | 474428 |
| 2024-05-09 | 42.40 | $42.30 | 1.3M |
| 2024-05-08 | 42.42 | $42.06 | 1.1M |
| 2024-05-07 | 42.52 | $42.26 | 878973 |
| 2024-05-06 | 42.57 | $42.52 | 676474 |
| 2024-05-03 | 42.55 | $42.55 | 912342 |
| 2024-05-02 | 42.52 | $42.59 | 1.5M |
| 2024-05-01 | 42.46 | $42.63 | 1.2M |
| 2024-04-30 | 42.37 | $42.71 | 1.1M |
| 2024-04-29 | 42.23 | $42.75 | 714167 |
| 2024-04-26 | 42.05 | $42.47 | 680906 |
| 2024-04-25 | 41.92 | $42.07 | 691659 |
| 2024-04-24 | 41.89 | $41.90 | 629646 |
| 2024-04-23 | 41.91 | $41.99 | 1.4M |
| 2024-04-22 | 41.91 | $42.10 | 701473 |
| 2024-04-19 | 41.87 | $42.21 | 813324 |
| 2024-04-18 | 41.79 | $42.14 | 1.3M |
| 2024-04-17 | 41.71 | $41.60 | 838023 |
| 2024-04-16 | 41.79 | $41.31 | 1.4M |
| 2024-04-15 | 41.98 | $41.70 | 1.3M |
| 2024-04-12 | 42.10 | $41.85 | 2.3M |
| 2024-04-11 | 42.18 | $42.01 | 948569 |
| 2024-04-10 | 42.24 | $42.11 | 1.2M |
| 2024-04-09 | 42.28 | $42.13 | 748979 |
| 2024-04-08 | 42.32 | $42.21 | 1.1M |
| 2024-04-05 | 42.34 | $42.17 | 976840 |
| 2024-04-04 | 42.37 | $42.17 | 1.4M |
| 2024-04-03 | 42.41 | $42.33 | 2.1M |
| 2024-04-02 | 42.40 | $42.35 | 891982 |
| 2024-04-01 | 42.39 | $42.32 | 721882 |
| 2024-03-28 | 42.37 | $42.27 | 1.1M |
| 2024-03-27 | 42.37 | $42.38 | 889388 |
| 2024-03-26 | 42.33 | $42.36 | 1.3M |
| 2024-03-25 | 42.28 | $42.40 | 1.6M |
| 2024-03-22 | 42.20 | $42.19 | 707439 |
| 2024-03-21 | 42.17 | $42.27 | 735788 |
| 2024-03-20 | 42.11 | $42.30 | 1.1M |
| 2024-03-19 | 42.02 | $42.32 | 1.6M |
| 2024-03-18 | 41.90 | $42.56 | 2.8M |
| 2024-03-15 | 41.69 | $42.33 | 2.5M |
| 2024-03-14 | 41.49 | $42.24 | 1.8M |
| 2024-03-13 | 41.28 | $42.21 | 1.5M |
| 2024-03-12 | 41.05 | $41.88 | 1.6M |
| 2024-03-11 | 40.86 | $41.43 | 840286 |
| 2024-03-08 | 40.79 | $41.25 | 955301 |
| 2024-03-07 | 40.76 | $41.27 | 945653 |
| 2024-03-06 | 40.73 | $41.27 | 935361 |
| 2024-03-05 | 40.70 | $41.22 | 889839 |
| 2024-03-04 | 40.69 | $41.09 | 924659 |
| 2024-03-01 | 40.72 | $41.05 | 1.7M |
| 2024-02-29 | 40.79 | $41.00 | 1.1M |
| 2024-02-28 | 40.89 | $41.22 | 610537 |
| 2024-02-27 | 40.95 | $41.31 | 1.1M |
| 2024-02-26 | 41.01 | $41.08 | 1.4M |
| 2024-02-23 | 41.16 | $40.88 | 1.0M |
| 2024-02-22 | 41.41 | $41.06 | 2.1M |
| 2024-02-21 | 41.67 | $40.93 | 1.9M |
| 2024-02-20 | 42.03 | $41.04 | 5.4M |
| 2024-02-16 | 42.44 | $42.57 | 2.8M |
| 2024-02-15 | 42.45 | $42.93 | 4.0M |
| 2024-02-14 | 42.34 | $43.27 | 1.7M |
| 2024-02-13 | 42.11 | $42.89 | 1.7M |
| 2024-02-12 | 41.94 | $43.10 | 1.2M |
| 2024-02-09 | 41.67 | $42.88 | 3.1M |
| 2024-02-08 | 41.42 | $42.18 | 2.4M |
| 2024-02-07 | 41.33 | $41.53 | 799613 |
| 2024-02-06 | 41.44 | $41.66 | 1.1M |
| 2024-02-05 | 41.53 | $41.70 | 1.1M |
| 2024-02-02 | 41.64 | $41.85 | 699353 |
| 2024-02-01 | 41.72 | $41.81 | 1.0M |
| 2024-01-31 | 41.83 | $41.90 | 958198 |
| 2024-01-30 | 41.94 | $42.09 | 1.3M |
| 2024-01-29 | 42.00 | $42.01 | 660492 |
| 2024-01-26 | 42.11 | $42.07 | 1.7M |
| 2024-01-25 | 42.22 | $42.10 | 891739 |
| 2024-01-24 | 42.33 | $42.01 | 889591 |
| 2024-01-23 | 42.49 | $42.15 | 1.2M |
| 2024-01-22 | 42.64 | $42.11 | 1.4M |
| 2024-01-19 | 42.81 | $42.25 | 1.5M |
| 2024-01-18 | 42.97 | $42.29 | 3.2M |
| 2024-01-17 | 43.13 | $42.23 | 1.3M |
| 2024-01-16 | 43.32 | $42.57 | 1.6M |
| 2024-01-12 | 43.43 | $42.70 | 2.9M |
| 2024-01-11 | 43.49 | $42.64 | 1.5M |
| 2024-01-10 | 43.56 | $42.43 | 1.1M |
| 2024-01-09 | 43.68 | $42.25 | 1.5M |
| 2024-01-08 | 43.84 | $42.35 | 1.7M |
| 2024-01-05 | 43.98 | $42.26 | 2.9M |
| 2024-01-04 | 44.13 | $42.27 | 2.4M |
| 2024-01-03 | 44.27 | $42.09 | 2.4M |
| 2024-01-02 | 44.44 | $42.21 | 1.7M |
| 2023-12-29 | 44.56 | $42.40 | 769928 |
| 2023-12-28 | 44.59 | $42.44 | 1.3M |
| 2023-12-27 | 44.54 | $42.30 | 1.1M |
| 2023-12-26 | 44.47 | $42.31 | 1.4M |
| 2023-12-22 | 44.30 | $41.90 | 2.5M |
| 2023-12-21 | 44.15 | $41.39 | 1.7M |
| 2023-12-20 | 44.06 | $41.32 | 2.2M |
| 2023-12-19 | 43.88 | $41.46 | 4.8M |
| 2023-12-18 | 43.54 | $41.41 | 2.3M |
| 2023-12-15 | 43.04 | $41.30 | 6.6M |
| 2023-12-14 | 42.38 | $41.22 | 6.0M |
| 2023-12-13 | 41.52 | $41.10 | 8.8M |
| 2023-12-12 | 40.41 | $41.06 | 5.4M |
| 2023-12-11 | 38.98 | $41.05 | 7.3M |
| 2023-12-08 | 37.16 | $41.22 | 8.5M |
| 2023-12-07 | 34.82 | $41.13 | 31.3M |
| 2023-12-06 | 31.93 | $36.93 | 7.2M |
| 2023-12-05 | 29.69 | $35.59 | 8.5M |
| 2023-12-04 | 27.36 | $31.80 | 4.7M |
| 2023-12-01 | 25.69 | $26.00 | 1.6M |
| 2023-11-30 | 25.49 | $25.93 | 1.0M |
| 2023-11-29 | 25.25 | $25.35 | 696476 |
| 2023-11-28 | 25.14 | $24.99 | 417020 |
| 2023-11-27 | 25.11 | $25.38 | 423390 |
| 2023-11-24 | 24.95 | $25.02 | 221425 |
| 2023-11-22 | 24.85 | $24.34 | 627843 |
| 2023-11-21 | 24.95 | $24.54 | 647123 |
| 2023-11-20 | 24.99 | $24.50 | 819285 |
| 2023-11-17 | 25.05 | $24.64 | 1.1M |
| 2023-11-16 | 25.06 | $24.65 | 709927 |
| 2023-11-15 | 25.07 | $24.17 | 831430 |
| 2023-11-14 | 25.21 | $25.46 | 1.1M |
| 2023-11-13 | 24.97 | $24.21 | 353252 |
| 2023-11-10 | 25.06 | $24.22 | 656541 |
| 2023-11-09 | 25.16 | $23.95 | 567077 |
| 2023-11-08 | 25.35 | $24.47 | 532926 |
| 2023-11-07 | 25.39 | $25.02 | 600994 |
| 2023-11-06 | 25.26 | $24.96 | 840994 |
| 2023-11-03 | 25.10 | $26.36 | 1.3M |
| 2023-11-02 | 24.44 | $24.88 | 1.0M |
| 2023-11-01 | 24.09 | $25.35 | 1.8M |
| 2023-10-31 | 23.51 | $23.65 | 1.5M |
| 2023-10-30 | 23.33 | $23.24 | 574891 |
| 2023-10-27 | 23.23 | $22.85 | 957283 |
| 2023-10-26 | 23.23 | $23.04 | 686867 |
| 2023-10-25 | 23.15 | $22.93 | 599631 |
| 2023-10-24 | 23.09 | $22.99 | 865517 |
| 2023-10-23 | 22.99 | $22.51 | 739233 |
| 2023-10-20 | 23.01 | $22.75 | 698569 |
| 2023-10-19 | 22.95 | $22.77 | 1.0M |
| 2023-10-18 | 22.87 | $22.71 | 1.0M |
| 2023-10-17 | 22.78 | $22.73 | 1.2M |
| 2023-10-16 | 22.65 | $23.21 | 1.3M |
| 2023-10-13 | 22.35 | $22.37 | 3.0M |
| 2023-10-12 | 22.23 | $23.19 | 5.7M |
| 2023-10-11 | 21.83 | $22.81 | 638395 |
| 2023-10-10 | 21.46 | $22.69 | 966058 |
| 2023-10-09 | 21.05 | $21.59 | 486747 |
| 2023-10-06 | 20.90 | $21.32 | 472341 |
| 2023-10-05 | 20.82 | $21.69 | 779820 |
| 2023-10-04 | 20.60 | $20.36 | 587997 |
| 2023-10-03 | 20.77 | $20.27 | 491891 |
| 2023-10-02 | 21.02 | $20.89 | 735153 |
| 2023-09-29 | 21.13 | $21.83 | 833700 |
| 2023-09-28 | 20.98 | $22.17 | 745728 |
| 2023-09-27 | 20.69 | $21.05 | 673419 |
| 2023-09-26 | 20.71 | $20.56 | 1.0M |
| 2023-09-25 | 20.91 | $20.35 | 806648 |
| 2023-09-22 | 21.23 | $20.26 | 832916 |
| 2023-09-21 | 21.65 | $20.63 | 772818 |
| 2023-09-20 | 22.07 | $20.80 | 834700 |
| 2023-09-19 | 22.53 | $21.21 | 985792 |
| 2023-09-18 | 22.96 | $21.84 | 633422 |
| 2023-09-15 | 23.29 | $22.65 | 1.4M |
| 2023-09-14 | 23.44 | $22.33 | 917871 |
| 2023-09-13 | 23.73 | $22.60 | 600593 |
| 2023-09-12 | 23.99 | $23.45 | 590832 |
| 2023-09-11 | 24.03 | $24.04 | 493609 |
| 2023-09-08 | 23.90 | $24.18 | 497249 |
| 2023-09-07 | 23.69 | $24.03 | 688256 |
| 2023-09-06 | 23.48 | $24.26 | 531100 |
| 2023-09-05 | 23.16 | $24.11 | 750400 |
| 2023-09-01 | 22.81 | $23.66 | 434200 |
| 2023-08-31 | 22.54 | $23.70 | 508200 |
| 2023-08-30 | 22.21 | $23.93 | 515200 |
| 2023-08-29 | 21.75 | $23.50 | 386600 |
| 2023-08-28 | 21.34 | $23.00 | 327400 |
| 2023-08-25 | 21.02 | $22.89 | 404600 |
| 2023-08-24 | 20.69 | $22.43 | 413500 |
| 2023-08-23 | 20.47 | $22.86 | 579300 |
| 2023-08-22 | 20.10 | $22.12 | 443700 |
| 2023-08-21 | 19.91 | $21.64 | 519600 |
| 2023-08-18 | 19.88 | $20.94 | 579800 |
| 2023-08-17 | 20.11 | $21.03 | 481700 |
| 2023-08-16 | 20.41 | $21.39 | 679500 |
| 2023-08-15 | 20.71 | $21.76 | 539500 |
| 2023-08-14 | 21.00 | $22.00 | 684200 |
| 2023-08-11 | 21.33 | $22.04 | 559900 |
| 2023-08-10 | 21.76 | $21.99 | 601000 |
| 2023-08-09 | 22.36 | $21.91 | 724500 |
| 2023-08-08 | 23.16 | $21.76 | 1.8M |
| 2023-08-07 | 24.22 | $20.55 | 2.0M |
| 2023-08-04 | 25.94 | $22.47 | 1.9M |
| 2023-08-03 | 27.46 | $23.76 | 2.4M |
| 2023-08-02 | 28.92 | $26.33 | 2.6M |
| 2023-08-01 | 29.90 | $30.65 | 292900 |
| 2023-07-31 | 29.73 | $30.59 | 298500 |
| 2023-07-28 | 29.56 | $30.47 | 357400 |
| 2023-07-27 | 29.40 | $30.03 | 283600 |
| 2023-07-26 | 29.35 | $29.94 | 291800 |
| 2023-07-25 | 29.33 | $30.73 | 460600 |
| 2023-07-24 | 29.08 | $30.63 | 522600 |
| 2023-07-21 | 28.82 | $29.49 | 335400 |
| 2023-07-20 | 28.88 | $29.24 | 324000 |
| 2023-07-19 | 29.05 | $29.11 | 377700 |
| 2023-07-18 | 29.31 | $29.26 | 590700 |
| 2023-07-17 | 29.61 | $29.68 | 565100 |
| 2023-07-14 | 29.86 | $30.18 | 372600 |
| 2023-07-13 | 30.02 | $30.08 | 373900 |
| 2023-07-12 | 30.27 | $30.40 | 743800 |
| 2023-07-11 | 30.48 | $30.20 | 548400 |
| 2023-07-10 | 30.82 | $30.59 | 576400 |
| 2023-07-07 | 31.12 | $30.16 | 482700 |
| 2023-07-06 | 31.64 | $31.60 | 342900 |
| 2023-07-05 | 31.82 | $31.91 | 368500 |
| 2023-07-03 | 31.95 | $31.45 | 198500 |
| 2023-06-30 | 32.26 | $31.79 | 356000 |
| 2023-06-29 | 32.54 | $31.80 | 278700 |
| 2023-06-28 | 32.89 | $32.57 | 405800 |
| 2023-06-27 | 33.06 | $32.67 | 367300 |
| 2023-06-26 | 33.24 | $32.42 | 372300 |
| 2023-06-23 | 33.54 | $32.36 | 1.0M |
| 2023-06-22 | 33.92 | $33.39 | 385900 |
| 2023-06-21 | 34.04 | $33.07 | 623300 |
| 2023-06-20 | 34.29 | $34.17 | 671000 |
| 2023-06-16 | 34.23 | $34.01 | 1.5M |
| 2023-06-15 | 34.20 | $35.38 | 988700 |
| 2023-06-14 | 33.72 | $34.17 | 625700 |
| 2023-06-13 | 33.50 | $34.25 | 523400 |
| 2023-06-12 | 33.21 | $32.72 | 585100 |
| 2023-06-09 | 33.32 | $32.83 | 347100 |
| 2023-06-08 | 33.42 | $33.67 | 469100 |
| 2023-06-07 | 33.26 | $32.60 | 410800 |
| 2023-06-06 | 33.40 | $33.05 | 740000 |
| 2023-06-05 | 33.41 | $32.80 | 412700 |
| 2023-06-02 | 33.49 | $33.38 | 354600 |
| 2023-06-01 | 33.39 | $32.55 | 423200 |
| 2023-05-31 | 33.52 | $32.60 | 338000 |
| 2023-05-30 | 33.64 | $32.54 | 408800 |
| 2023-05-26 | 33.79 | $33.40 | 353900 |
| 2023-05-25 | 33.68 | $32.57 | 445600 |
| 2023-05-24 | 33.78 | $33.09 | 322400 |
| 2023-05-23 | 33.72 | $33.27 | 638700 |
| 2023-05-22 | 33.56 | $34.00 | 625800 |
| 2023-05-19 | 33.11 | $32.46 | 350600 |
| 2023-05-18 | 33.03 | $31.96 | 467600 |
| 2023-05-17 | 33.06 | $31.68 | 311000 |
| 2023-05-16 | 33.16 | $31.45 | 416600 |
| 2023-05-15 | 33.33 | $32.11 | 335300 |
| 2023-05-12 | 33.29 | $31.93 | 409600 |
| 2023-05-11 | 33.26 | $31.53 | 660200 |
| 2023-05-10 | 33.32 | $31.98 | 565000 |
| 2023-05-09 | 33.21 | $32.83 | 282300 |
| 2023-05-08 | 32.76 | $32.74 | 413300 |
| 2023-05-05 | 32.21 | $32.51 | 810400 |
| 2023-05-04 | 31.58 | $31.41 | 881700 |
| 2023-05-03 | 31.12 | $31.92 | 1.4M |
| 2023-05-02 | 30.37 | $30.90 | 864800 |
| 2023-05-01 | 29.74 | $31.30 | 907400 |
| 2023-04-28 | 28.82 | $29.04 | 648900 |
| 2023-04-27 | 28.40 | $28.37 | 602700 |
| 2023-04-26 | 28.07 | $28.07 | 451900 |
| 2023-04-25 | 27.75 | $27.99 | 1.2M |
| 2023-04-24 | 27.36 | $29.07 | 1.1M |
| 2023-04-21 | 26.53 | $27.12 | 358900 |
| 2023-04-20 | 26.13 | $26.25 | 429900 |
| 2023-04-19 | 25.91 | $26.65 | 541500 |
| 2023-04-18 | 25.50 | $26.46 | 565900 |
| 2023-04-17 | 25.06 | $25.80 | 586700 |
| 2023-04-14 | 24.73 | $24.71 | 278200 |
| 2023-04-13 | 24.68 | $25.50 | 582300 |
| 2023-04-12 | 24.36 | $24.50 | 272100 |
| 2023-04-11 | 24.30 | $25.09 | 456600 |
| 2023-04-10 | 24.04 | $24.86 | 445900 |
| 2023-04-06 | 23.80 | $24.47 | 419700 |
| 2023-04-05 | 23.65 | $23.90 | 446700 |
| 2023-04-04 | 23.65 | $24.37 | 465800 |
| 2023-04-03 | 23.52 | $24.76 | 327500 |
| 2023-03-31 | 23.25 | $24.39 | 502000 |
| 2023-03-30 | 23.06 | $23.97 | 386400 |
| 2023-03-29 | 22.97 | $24.87 | 489100 |
| 2023-03-28 | 22.61 | $23.85 | 552800 |
| 2023-03-27 | 22.52 | $23.55 | 333300 |
| 2023-03-24 | 22.53 | $23.43 | 434300 |
| 2023-03-23 | 22.62 | $23.43 | 441200 |
| 2023-03-22 | 22.75 | $22.82 | 686200 |
| 2023-03-21 | 23.14 | $23.71 | 859300 |
| 2023-03-20 | 23.36 | $24.53 | 1.4M |
| 2023-03-17 | 23.41 | $23.39 | 1.3M |
| 2023-03-16 | 23.86 | $24.32 | 666400 |
| 2023-03-15 | 24.15 | $24.45 | 1.1M |
| 2023-03-14 | 24.50 | $25.32 | 782800 |
| 2023-03-13 | 24.68 | $25.22 | 592700 |
| 2023-03-10 | 24.96 | $24.75 | 899200 |
| 2023-03-09 | 25.49 | $25.82 | 566300 |
| 2023-03-08 | 25.83 | $26.60 | 296400 |
| 2023-03-07 | 26.03 | $26.93 | 504700 |
| 2023-03-06 | 26.20 | $27.63 | 569100 |
| 2023-03-03 | 26.22 | $27.81 | 552600 |
| 2023-03-02 | 26.22 | $27.14 | 830400 |
| 2023-03-01 | 26.48 | $27.64 | 749100 |
| 2023-02-28 | 26.66 | $26.69 | 751500 |
| 2023-02-27 | 27.22 | $25.68 | 770800 |
| 2023-02-24 | 28.26 | $25.38 | 850700 |
| 2023-02-23 | 29.66 | $26.54 | 1.6M |
| 2023-02-22 | 31.01 | $26.73 | 2.6M |
| 2023-02-21 | 32.60 | $31.00 | 590500 |
| 2023-02-17 | 33.20 | $33.59 | 323900 |
| 2023-02-16 | 33.11 | $32.64 | 956900 |
| 2023-02-15 | 33.30 | $33.39 | 453700 |
| 2023-02-14 | 33.30 | $32.69 | 597400 |
| 2023-02-13 | 33.51 | $33.41 | 284900 |
| 2023-02-10 | 33.53 | $32.67 | 573700 |
| 2023-02-09 | 33.79 | $31.92 | 452000 |
| 2023-02-08 | 34.33 | $32.46 | 292700 |
| 2023-02-07 | 34.81 | $33.23 | 563700 |
| 2023-02-06 | 35.13 | $34.41 | 258600 |
| 2023-02-03 | 35.14 | $34.96 | 300700 |
| 2023-02-02 | 34.94 | $35.32 | 560500 |
| 2023-02-01 | 34.58 | $34.84 | 445500 |
| 2023-01-31 | 34.26 | $34.15 | 510700 |
| 2023-01-30 | 34.08 | $34.55 | 384200 |
| 2023-01-27 | 33.70 | $34.43 | 391000 |
| 2023-01-26 | 33.27 | $32.94 | 242400 |
| 2023-01-25 | 33.21 | $32.50 | 340700 |
| 2023-01-24 | 33.25 | $32.61 | 429900 |
| 2023-01-23 | 33.24 | $32.47 | 431800 |
| 2023-01-20 | 33.26 | $32.84 | 477400 |
| 2023-01-19 | 33.15 | $32.73 | 291000 |
| 2023-01-18 | 33.04 | $33.14 | 404800 |
| 2023-01-17 | 32.74 | $33.10 | 585000 |
| 2023-01-13 | 32.38 | $32.79 | 569000 |
| 2023-01-12 | 32.01 | $33.22 | 888200 |
| 2023-01-11 | 31.42 | $31.71 | 456200 |
| 2023-01-10 | 31.15 | $31.08 | 592400 |
| 2023-01-09 | 31.02 | $30.18 | 524500 |
| 2023-01-06 | 31.13 | $30.74 | 494700 |
| 2023-01-05 | 31.07 | $29.80 | 528800 |
| 2023-01-04 | 31.29 | $30.64 | 411200 |
| 2023-01-03 | 31.27 | $30.95 | 434800 |
| 2022-12-30 | 31.13 | $31.54 | 544700 |
| 2022-12-29 | 30.75 | $31.65 | 626100 |
| 2022-12-28 | 30.24 | $29.37 | 490500 |
| 2022-12-27 | 30.33 | $29.48 | 373800 |
| 2022-12-23 | 30.39 | $30.74 | 579300 |
| 2022-12-22 | 30.05 | $31.45 | 846300 |
| 2022-12-21 | 29.39 | $31.69 | 537700 |
| 2022-12-20 | 28.50 | $31.96 | 847100 |
| 2022-12-19 | 27.34 | $31.01 | 2.1M |
| 2022-12-16 | 26.22 | $25.35 | 1.5M |
| 2022-12-15 | 26.66 | $25.51 | 574200 |
| 2022-12-14 | 27.15 | $26.88 | 409200 |
| 2022-12-13 | 27.32 | $27.73 | 484700 |
| 2022-12-12 | 27.27 | $27.03 | 456500 |
| 2022-12-09 | 27.43 | $26.10 | 475200 |
| 2022-12-08 | 27.92 | $27.38 | 391600 |
| 2022-12-07 | 28.12 | $27.14 | 449500 |
| 2022-12-06 | 28.44 | $27.21 | 378700 |
| 2022-12-05 | 28.81 | $28.31 | 587900 |
| 2022-12-02 | 28.90 | $29.64 | 430700 |
| 2022-12-01 | 28.59 | $28.37 | 402600 |
| 2022-11-30 | 28.60 | $28.96 | 561700 |
| 2022-11-29 | 28.43 | $27.50 | 219200 |
| 2022-11-28 | 28.68 | $27.80 | 341600 |
| 2022-11-25 | 28.89 | $28.51 | 123100 |
| 2022-11-23 | 28.91 | $29.13 | 256800 |
| 2022-11-22 | 28.73 | $29.10 | 383300 |
| 2022-11-21 | 28.51 | $27.35 | 301300 |
| 2022-11-18 | 28.80 | $28.80 | 620100 |
| 2022-11-17 | 28.69 | $28.39 | 232900 |
| 2022-11-16 | 28.67 | $28.43 | 789900 |
| 2022-11-15 | 28.63 | $29.35 | 448200 |
| 2022-11-14 | 28.28 | $29.38 | 657500 |
| 2022-11-11 | 27.84 | $29.37 | 592700 |
| 2022-11-10 | 27.31 | $28.05 | 980500 |
| 2022-11-09 | 27.08 | $25.66 | 605400 |
| 2022-11-08 | 27.57 | $25.70 | 892700 |
| 2022-11-07 | 28.14 | $27.11 | 403100 |
| 2022-11-04 | 28.39 | $27.99 | 582000 |
| 2022-11-03 | 28.41 | $28.47 | 420100 |
| 2022-11-02 | 28.28 | $28.74 | 396300 |
| 2022-11-01 | 28.03 | $29.32 | 563400 |
| 2022-10-31 | 27.54 | $27.96 | 784700 |
| 2022-10-28 | 27.37 | $28.73 | 525200 |
| 2022-10-27 | 26.93 | $28.19 | 416500 |
| 2022-10-26 | 26.56 | $28.04 | 501000 |
| 2022-10-25 | 26.17 | $27.36 | 485300 |
| 2022-10-24 | 25.92 | $26.12 | 276000 |
| 2022-10-21 | 26.03 | $26.23 | 582500 |
| 2022-10-20 | 26.13 | $25.61 | 740000 |
| 2022-10-19 | 26.47 | $25.75 | 894600 |
| 2022-10-18 | 26.85 | $27.16 | 367000 |
| 2022-10-17 | 26.87 | $26.68 | 571100 |
| 2022-10-14 | 27.07 | $26.74 | 698700 |
| 2022-10-13 | 27.30 | $27.41 | 515400 |
| 2022-10-12 | 27.37 | $26.90 | 314300 |
| 2022-10-11 | 27.64 | $27.12 | 428500 |
| 2022-10-10 | 27.90 | $26.99 | 504900 |
| 2022-10-07 | 28.27 | $27.16 | 603800 |
| 2022-10-06 | 28.67 | $29.96 | 368100 |
| 2022-10-05 | 28.27 | $29.83 | 605700 |
| 2022-10-04 | 27.84 | $30.14 | 531900 |
| 2022-10-03 | 27.22 | $29.06 | 477800 |
| 2022-09-30 | 26.83 | $28.26 | 407800 |
| 2022-09-29 | 26.62 | $27.87 | 439400 |
| 2022-09-28 | 26.51 | $28.00 | 884600 |
| 2022-09-27 | 26.36 | $27.72 | 803300 |
| 2022-09-26 | 26.28 | $26.82 | 491600 |
| 2022-09-23 | 26.51 | $26.21 | 606000 |
| 2022-09-22 | 27.00 | $26.41 | 574200 |
| 2022-09-21 | 27.56 | $26.69 | 483200 |
| 2022-09-20 | 28.18 | $27.53 | 609100 |
| 2022-09-19 | 28.68 | $28.05 | 856500 |
| 2022-09-16 | 29.15 | $28.36 | 1.6M |
| 2022-09-15 | 29.63 | $29.89 | 426600 |
| 2022-09-14 | 29.75 | $29.65 | 657100 |
| 2022-09-13 | 29.99 | $29.53 | 726100 |
| 2022-09-12 | 30.32 | $30.61 | 695700 |
| 2022-09-09 | 30.39 | $31.08 | 597900 |
| 2022-09-08 | 30.34 | $32.18 | 835300 |
| 2022-09-07 | 29.93 | $31.51 | 664300 |
| 2022-09-06 | 29.67 | $28.95 | 608900 |
| 2022-09-02 | 30.17 | $29.54 | 591100 |
| 2022-09-01 | 30.60 | $29.80 | 626100 |
| 2022-08-31 | 31.05 | $29.10 | 878600 |
| 2022-08-30 | 31.83 | $29.77 | 675800 |
| 2022-08-29 | 32.57 | $30.54 | 430300 |
| 2022-08-26 | 33.22 | $30.81 | 550100 |
| 2022-08-25 | 33.91 | $32.36 | 296800 |
| 2022-08-24 | 34.25 | $32.74 | 711100 |
| 2022-08-23 | 34.53 | $33.40 | 537000 |
| 2022-08-22 | 34.64 | $32.60 | 639100 |
| 2022-08-19 | 34.99 | $32.70 | 990000 |
| 2022-08-18 | 35.37 | $33.56 | 1.1M |
| 2022-08-17 | 35.52 | $32.17 | 1.0M |
| 2022-08-16 | 36.10 | $32.00 | 2.4M |
| 2022-08-15 | 36.83 | $34.43 | 1.0M |
| 2022-08-12 | 36.89 | $34.86 | 6.0M |
| 2022-08-11 | 36.78 | $35.63 | 4.8M |
| 2022-08-10 | 36.34 | $41.42 | 487900 |
| 2022-08-09 | 33.93 | $39.77 | 998500 |
| 2022-08-08 | 31.47 | $36.79 | 3.0M |
| 2022-08-05 | 29.38 | $33.47 | 957800 |
| 2022-08-04 | 27.88 | $29.50 | 607200 |
| 2022-08-03 | 27.30 | $28.15 | 625600 |
| 2022-08-02 | 27.01 | $28.63 | 376900 |
| 2022-08-01 | 26.52 | $27.66 | 472800 |
| 2022-07-29 | 26.22 | $26.29 | 468000 |
| 2022-07-28 | 26.31 | $25.50 | 456200 |
| 2022-07-27 | 26.66 | $26.11 | 546400 |
| 2022-07-26 | 26.91 | $25.61 | 451900 |
| 2022-07-25 | 27.37 | $26.60 | 314900 |
| 2022-07-22 | 27.62 | $26.72 | 691800 |
| 2022-07-21 | 27.88 | $27.60 | 355800 |
| 2022-07-20 | 27.92 | $28.17 | 671700 |
| 2022-07-19 | 27.78 | $27.56 | 413200 |
| 2022-07-18 | 27.80 | $26.34 | 361700 |
| 2022-07-15 | 28.21 | $26.97 | 536800 |
| 2022-07-14 | 28.50 | $26.92 | 451900 |
| 2022-07-13 | 28.86 | $28.60 | 323200 |
| 2022-07-12 | 28.75 | $26.76 | 355400 |
| 2022-07-11 | 29.18 | $27.46 | 606300 |
| 2022-07-08 | 29.48 | $29.10 | 519900 |
| 2022-07-07 | 29.30 | $29.95 | 577200 |
| 2022-07-06 | 28.79 | $30.00 | 855000 |
| 2022-07-05 | 28.15 | $30.63 | 602200 |
| 2022-07-01 | 27.14 | $26.42 | 405700 |
| 2022-06-30 | 27.25 | $26.44 | 399700 |
| 2022-06-29 | 27.36 | $27.00 | 313600 |
| 2022-06-28 | 27.32 | $26.97 | 439000 |
| 2022-06-27 | 27.26 | $29.05 | 348600 |
| 2022-06-24 | 26.53 | $28.15 | 1.8M |
| 2022-06-23 | 25.92 | $28.63 | 415200 |
| 2022-06-22 | 25.02 | $26.21 | 331900 |
| 2022-06-21 | 24.70 | $25.21 | 544100 |
| 2022-06-17 | 24.64 | $23.92 | 850200 |
| 2022-06-16 | 24.98 | $22.90 | 491300 |
| 2022-06-15 | 25.73 | $24.60 | 501600 |
| 2022-06-14 | 26.11 | $24.35 | 441300 |
| 2022-06-13 | 26.66 | $24.03 | 543200 |
| 2022-06-10 | 27.42 | $25.87 | 511600 |
| 2022-06-09 | 27.77 | $28.02 | 362700 |
| 2022-06-08 | 27.50 | $28.61 | 270900 |
| 2022-06-07 | 26.98 | $28.79 | 618200 |
| 2022-06-06 | 26.29 | $25.89 | 353000 |
| 2022-06-03 | 26.37 | $27.84 | 365100 |
| 2022-06-02 | 25.86 | $27.03 | 275000 |
| 2022-06-01 | 25.49 | $26.41 | 416600 |
| 2022-05-31 | 25.24 | $26.13 | 889700 |
| 2022-05-27 | 25.05 | $27.25 | 502000 |
| 2022-05-26 | 24.47 | $26.96 | 359300 |
| 2022-05-25 | 23.87 | $26.91 | 398900 |
| 2022-05-24 | 23.19 | $25.06 | 483300 |
| 2022-05-23 | 22.98 | $25.21 | 235800 |
| 2022-05-20 | 22.70 | $24.94 | 280100 |
| 2022-05-19 | 22.49 | $24.44 | 369800 |
| 2022-05-18 | 22.44 | $23.62 | 486200 |
| 2022-05-17 | 22.68 | $25.97 | 1.3M |
| 2022-05-16 | 22.28 | $25.20 | 441700 |
| 2022-05-13 | 22.08 | $23.90 | 476400 |
| 2022-05-12 | 22.32 | $21.76 | 676800 |
| 2022-05-11 | 23.33 | $20.62 | 940200 |
| 2022-05-10 | 24.98 | $22.68 | 793200 |
| 2022-05-09 | 26.39 | $22.18 | 878900 |
| 2022-05-06 | 28.30 | $25.43 | 660500 |
| 2022-05-05 | 29.63 | $28.74 | 535300 |
| 2022-05-04 | 30.23 | $31.98 | 521000 |
| 2022-05-03 | 29.94 | $30.57 | 252200 |
| 2022-05-02 | 30.06 | $30.86 | 429500 |
| 2022-04-29 | 30.14 | $29.28 | 320000 |
| 2022-04-28 | 30.75 | $30.41 | 277900 |
| 2022-04-27 | 31.15 | $30.42 | 290200 |
| 2022-04-26 | 31.65 | $30.98 | 386500 |
| 2022-04-25 | 32.10 | $32.48 | 191700 |
| 2022-04-22 | 32.18 | $30.86 | 242600 |
| 2022-04-21 | 32.80 | $30.85 | 376100 |
| 2022-04-20 | 33.56 | $33.27 | 157900 |
| 2022-04-19 | 33.72 | $32.59 | 223500 |
| 2022-04-18 | 34.13 | $31.50 | 370400 |
| 2022-04-14 | 34.97 | $32.47 | 364100 |
| 2022-04-13 | 35.67 | $34.75 | 293400 |
| 2022-04-12 | 35.79 | $34.32 | 315800 |
| 2022-04-11 | 36.06 | $33.72 | 351800 |
| 2022-04-08 | 36.54 | $34.90 | 266300 |
| 2022-04-07 | 36.74 | $35.71 | 372900 |
| 2022-04-06 | 36.69 | $36.14 | 340500 |
| 2022-04-05 | 36.46 | $35.49 | 329600 |
| 2022-04-04 | 36.36 | $36.80 | 325300 |
| 2022-04-01 | 35.78 | $37.15 | 356000 |
| 2022-03-31 | 34.94 | $35.01 | 365200 |
| 2022-03-30 | 34.57 | $33.62 | 271400 |
| 2022-03-29 | 34.52 | $34.98 | 358000 |
| 2022-03-28 | 34.01 | $33.48 | 324400 |
| 2022-03-25 | 33.84 | $33.38 | 313300 |
| 2022-03-24 | 33.63 | $34.06 | 191200 |
| 2022-03-23 | 33.13 | $32.87 | 248300 |
| 2022-03-22 | 32.88 | $33.28 | 272400 |
| 2022-03-21 | 32.42 | $31.01 | 395800 |
| 2022-03-18 | 32.56 | $32.67 | 1.2M |
| 2022-03-17 | 32.17 | $31.51 | 307200 |
| 2022-03-16 | 32.05 | $30.99 | 435700 |
| 2022-03-15 | 32.03 | $28.98 | 453400 |
| 2022-03-14 | 32.63 | $30.04 | 665500 |
| 2022-03-11 | 32.99 | $33.52 | 439100 |
| 2022-03-10 | 32.29 | $35.38 | 403000 |
| 2022-03-09 | 30.82 | $34.94 | 540700 |
| 2022-03-08 | 29.15 | $30.78 | 509300 |
| 2022-03-07 | 28.42 | $28.92 | 274400 |
| 2022-03-04 | 28.11 | $28.38 | 374400 |
| 2022-03-03 | 27.89 | $29.35 | 400400 |
| 2022-03-02 | 27.32 | $30.20 | 345400 |
| 2022-03-01 | 26.35 | $28.37 | 480600 |
| 2022-02-28 | 25.76 | $26.47 | 487300 |
| 2022-02-25 | 25.65 | $25.45 | 292700 |
| 2022-02-24 | 25.85 | $25.47 | 672100 |
| 2022-02-23 | 26.10 | $23.50 | 481000 |
| 2022-02-22 | 27.04 | $24.25 | 567400 |
| 2022-02-18 | 27.95 | $24.00 | 691300 |
| 2022-02-17 | 29.14 | $25.75 | 703200 |
| 2022-02-16 | 30.03 | $29.24 | 643100 |
| 2022-02-15 | 29.98 | $30.10 | 758400 |
| 2022-02-14 | 29.65 | $31.10 | 378900 |
| 2022-02-11 | 28.91 | $30.63 | 697100 |
| 2022-02-10 | 28.15 | $29.53 | 434300 |
| 2022-02-09 | 27.57 | $30.36 | 633000 |
| 2022-02-08 | 26.60 | $28.17 | 520600 |
| 2022-02-07 | 26.11 | $28.78 | 477800 |
| 2022-02-04 | 25.35 | $26.71 | 365400 |
| 2022-02-03 | 25.08 | $26.21 | 359600 |
| 2022-02-02 | 24.94 | $27.34 | 460900 |
| 2022-02-01 | 24.43 | $27.08 | 1.2M |
| 2022-01-31 | 23.93 | $26.04 | 552900 |
| 2022-01-28 | 23.68 | $23.77 | 704800 |
| 2022-01-27 | 24.13 | $23.55 | 521700 |
| 2022-01-26 | 24.78 | $25.49 | 1.2M |
| 2022-01-25 | 25.00 | $25.57 | 457300 |
| 2022-01-24 | 25.28 | $26.16 | 400200 |
| 2022-01-21 | 25.47 | $25.29 | 380000 |
| 2022-01-20 | 26.01 | $25.62 | 348400 |
| 2022-01-19 | 26.60 | $25.89 | 288800 |
| 2022-01-18 | 27.28 | $25.78 | 563700 |
| 2022-01-14 | 28.16 | $27.57 | 503800 |
| 2022-01-13 | 28.70 | $27.04 | 389400 |
| 2022-01-12 | 29.54 | $27.03 | 434300 |
| 2022-01-11 | 30.59 | $28.47 | 320500 |
| 2022-01-10 | 31.44 | $28.63 | 468300 |
| 2022-01-07 | 32.42 | $30.94 | 339900 |
| 2022-01-06 | 32.90 | $32.36 | 291800 |
| 2022-01-05 | 33.02 | $32.39 | 405200 |
| 2022-01-04 | 33.17 | $32.74 | 265100 |
| 2022-01-03 | 33.24 | $34.49 | 294400 |
| 2021-12-31 | 32.77 | $32.42 | 664400 |
| 2021-12-30 | 32.85 | $32.93 | 263300 |
| 2021-12-29 | 32.79 | $32.92 | 269400 |
| 2021-12-28 | 32.72 | $32.80 | 255800 |
| 2021-12-27 | 32.67 | $34.61 | 301900 |
| 2021-12-23 | 32.06 | $34.94 | 432700 |
| 2021-12-22 | 31.21 | $33.78 | 314200 |
| 2021-12-21 | 30.55 | $33.40 | 468300 |
| 2021-12-20 | 29.90 | $31.91 | 488200 |
| 2021-12-17 | 29.60 | $31.59 | 994500 |
| 2021-12-16 | 29.37 | $29.21 | 498800 |
| 2021-12-15 | 29.88 | $30.65 | 634400 |
| 2021-12-14 | 30.07 | $29.73 | 495400 |
| 2021-12-13 | 30.63 | $31.90 | 346600 |
| 2021-12-10 | 30.66 | $31.08 | 388800 |
| 2021-12-09 | 30.99 | $32.98 | 364400 |
| 2021-12-08 | 30.83 | $34.40 | 654400 |
| 2021-12-07 | 30.21 | $33.35 | 396000 |
| 2021-12-06 | 29.84 | $31.28 | 316900 |
| 2021-12-03 | 30.08 | $30.52 | 481300 |
| 2021-12-02 | 30.67 | $32.83 | 438600 |
| 2021-12-01 | 30.70 | $30.16 | 429600 |
| 2021-11-30 | 31.63 | $31.19 | 491900 |
| 2021-11-29 | 32.49 | $31.29 | 375700 |
| 2021-11-26 | 33.54 | $32.14 | 291400 |
| 2021-11-24 | 34.58 | $33.62 | 257700 |
| 2021-11-23 | 35.42 | $32.67 | 709100 |
| 2021-11-22 | 36.76 | $33.98 | 381200 |
| 2021-11-19 | 38.00 | $36.34 | 229100 |
| 2021-11-18 | 38.78 | $36.36 | 285000 |
| 2021-11-17 | 39.72 | $37.14 | 387300 |
| 2021-11-16 | 40.61 | $38.18 | 245100 |
| 2021-11-15 | 41.37 | $38.78 | 475300 |
| 2021-11-12 | 42.08 | $39.34 | 195000 |
| 2021-11-11 | 42.75 | $38.30 | 233700 |
| 2021-11-10 | 43.86 | $38.67 | 450800 |
| 2021-11-09 | 45.06 | $43.42 | 406300 |
| 2021-11-08 | 44.98 | $44.34 | 261600 |
| 2021-11-05 | 44.53 | $44.61 | 350700 |
| 2021-11-04 | 43.85 | $44.64 | 339400 |
| 2021-11-03 | 42.96 | $44.38 | 312000 |
| 2021-11-02 | 41.91 | $42.14 | 392800 |
| 2021-11-01 | 41.30 | $40.90 | 400400 |
| 2021-10-29 | 40.90 | $40.65 | 262800 |
| 2021-10-28 | 40.46 | $41.40 | 284600 |
| 2021-10-27 | 39.64 | $39.97 | 712700 |
| 2021-10-26 | 39.06 | $39.11 | 341500 |
| 2021-10-25 | 38.59 | $40.09 | 515200 |
| 2021-10-22 | 37.68 | $40.34 | 377600 |
| 2021-10-21 | 36.46 | $38.69 | 206600 |
| 2021-10-20 | 35.47 | $37.15 | 345300 |
| 2021-10-19 | 34.74 | $36.91 | 338300 |
| 2021-10-18 | 33.90 | $36.20 | 225700 |
| 2021-10-15 | 33.11 | $35.32 | 282000 |
| 2021-10-14 | 32.41 | $35.44 | 444600 |
| 2021-10-13 | 31.53 | $32.99 | 157600 |
| 2021-10-12 | 31.23 | $32.23 | 213400 |
| 2021-10-11 | 31.12 | $32.54 | 162000 |
| 2021-10-08 | 30.89 | $32.60 | 192500 |
| 2021-10-07 | 30.61 | $32.58 | 238400 |
| 2021-10-06 | 30.29 | $30.92 | 308900 |
| 2021-10-05 | 30.44 | $30.43 | 237700 |
| 2021-10-04 | 30.80 | $29.95 | 496300 |
| 2021-10-01 | 31.40 | $30.79 | 390700 |
| 2021-09-30 | 31.87 | $29.50 | 1.2M |
| 2021-09-29 | 32.87 | $31.51 | 328500 |
| 2021-09-28 | 33.44 | $31.37 | 397900 |
| 2021-09-27 | 34.18 | $32.47 | 386000 |
| 2021-09-24 | 34.73 | $30.90 | 402000 |
| 2021-09-23 | 35.87 | $31.29 | 906100 |
| 2021-09-22 | 37.12 | $30.97 | 1.3M |
| 2021-09-21 | 38.70 | $38.85 | 326400 |
| 2021-09-20 | 38.09 | $37.46 | 634800 |
| 2021-09-17 | 37.74 | $37.57 | 1.6M |
| 2021-09-16 | 37.23 | $36.48 | 453700 |
| 2021-09-15 | 36.90 | $35.46 | 545000 |
| 2021-09-14 | 36.78 | $35.17 | 587900 |
| 2021-09-13 | 36.67 | $34.66 | 551800 |
| 2021-09-10 | 36.65 | $36.80 | 270900 |
| 2021-09-09 | 35.89 | $35.77 | 226200 |
| 2021-09-08 | 35.23 | $34.67 | 361700 |
| 2021-09-07 | 34.73 | $35.96 | 377100 |
| 2021-09-03 | 33.65 | $35.19 | 315700 |
| 2021-09-02 | 32.54 | $34.83 | 332600 |
| 2021-09-01 | 31.25 | $33.67 | 577200 |
| 2021-08-31 | 30.02 | $31.66 | 628600 |
| 2021-08-30 | 29.11 | $30.97 | 471000 |
| 2021-08-27 | 28.20 | $30.34 | 565900 |
| 2021-08-26 | 27.27 | $29.81 | 938800 |
| 2021-08-25 | 26.29 | $29.19 | 581700 |
| 2021-08-24 | 25.28 | $27.93 | 827700 |
| 2021-08-23 | 24.44 | $26.58 | 588200 |
| 2021-08-20 | 23.84 | $23.69 | 590000 |
| 2021-08-19 | 24.03 | $22.58 | 476700 |
| 2021-08-18 | 24.61 | $23.46 | 349900 |
| 2021-08-17 | 25.04 | $23.32 | 929300 |
| 2021-08-16 | 25.60 | $24.10 | 639200 |
| 2021-08-13 | 26.03 | $25.95 | 696900 |
| 2021-08-12 | 25.95 | $25.43 | 450400 |
| 2021-08-11 | 26.00 | $25.00 | 1.0M |
| 2021-08-10 | 26.18 | $25.56 | 677000 |
| 2021-08-09 | 26.21 | $25.33 | 656200 |
| 2021-08-06 | 26.29 | $25.53 | 302400 |
| 2021-08-05 | 26.30 | $26.57 | 298300 |
| 2021-08-04 | 25.97 | $26.08 | 1.2M |
| 2021-08-03 | 25.69 | $25.16 | 300500 |
| 2021-08-02 | 25.62 | $25.04 | 411300 |
| 2021-07-30 | 25.55 | $24.64 | 566200 |
| 2021-07-29 | 25.56 | $25.04 | 380200 |
| 2021-07-28 | 25.42 | $24.94 | 947400 |
| 2021-07-27 | 25.25 | $24.73 | 429600 |
| 2021-07-26 | 25.08 | $24.67 | 299300 |
| 2021-07-23 | 24.86 | $24.67 | 372500 |
| 2021-07-22 | 24.56 | $24.99 | 847200 |
| 2021-07-21 | 24.06 | $24.29 | 978800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.05
2024-08-01
Close Price
$44.96
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.17
Average
52.59
Maximum
86.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 68.05 | $44.96 | — |
| 2024-07-31 | 68.05 | $44.96 | 15.0M |
| 2024-07-30 | 66.61 | $44.63 | 1.7M |
| 2024-07-29 | 65.63 | $44.41 | 3.8M |
| 2024-07-26 | 67.43 | $44.62 | 2.1M |
| 2024-07-25 | 66.52 | $44.40 | 7.1M |
| 2024-07-24 | 61.76 | $43.37 | 1.2M |
| 2024-07-23 | 62.01 | $43.40 | 1.3M |
| 2024-07-22 | 62.32 | $43.44 | 2.2M |
| 2024-07-19 | 59.72 | $42.90 | 2.2M |
| 2024-07-18 | 58.72 | $42.70 | 2.6M |
| 2024-07-17 | 58.86 | $42.72 | 1.5M |
| 2024-07-16 | 57.58 | $42.45 | 1.7M |
| 2024-07-15 | 54.85 | $41.90 | 2.0M |
| 2024-07-12 | 45.14 | $40.31 | 976172 |
| 2024-07-11 | 49.88 | $41.05 | 1.3M |
| 2024-07-10 | 49.06 | $40.93 | 951432 |
| 2024-07-09 | 46.26 | $40.53 | 1.2M |
| 2024-07-08 | 46.63 | $40.59 | 1.6M |
| 2024-07-05 | 48.88 | $40.96 | 1.6M |
| 2024-07-03 | 44.31 | $40.30 | 4.7M |
| 2024-07-02 | 50.34 | $41.23 | 2.4M |
| 2024-07-01 | 51.19 | $41.35 | 1.5M |
| 2024-06-28 | 47.98 | $40.89 | 12.2M |
| 2024-06-27 | 45.07 | $40.50 | 3.4M |
| 2024-06-26 | 30.48 | $38.96 | 2.6M |
| 2024-06-25 | 33.80 | $39.56 | 6.5M |
| 2024-06-24 | 49.79 | $41.42 | 1.1M |
| 2024-06-21 | 52.72 | $41.65 | 1.2M |
| 2024-06-20 | 53.11 | $41.68 | 733395 |
| 2024-06-18 | 55.30 | $41.85 | 963256 |
| 2024-06-17 | 51.02 | $41.47 | 993891 |
| 2024-06-14 | 51.89 | $41.54 | 1.8M |
| 2024-06-13 | 52.49 | $41.59 | 1.6M |
| 2024-06-12 | 46.01 | $41.05 | 2.3M |
| 2024-06-11 | 33.76 | $40.28 | 1.5M |
| 2024-06-10 | 33.58 | $40.27 | 1.1M |
| 2024-06-07 | 28.83 | $40.02 | 785877 |
| 2024-06-06 | 30.84 | $40.26 | 1.6M |
| 2024-06-05 | 37.58 | $40.91 | 1.2M |
| 2024-06-04 | 31.93 | $40.65 | 1.4M |
| 2024-06-03 | 31.48 | $40.63 | 1.1M |
| 2024-05-31 | 32.61 | $40.74 | 1.1M |
| 2024-05-30 | 30.45 | $40.64 | 1.4M |
| 2024-05-29 | 32.22 | $40.82 | 924755 |
| 2024-05-28 | 34.10 | $41.00 | 1.2M |
| 2024-05-24 | 37.96 | $41.33 | 731926 |
| 2024-05-23 | 42.08 | $41.63 | 1.3M |
| 2024-05-22 | 42.37 | $41.65 | 1.4M |
| 2024-05-21 | 44.11 | $41.77 | 1.8M |
| 2024-05-20 | 48.52 | $42.05 | 1.1M |
| 2024-05-17 | 49.36 | $42.10 | 1.2M |
| 2024-05-16 | 53.77 | $42.35 | 1.1M |
| 2024-05-15 | 53.14 | $42.31 | 1.2M |
| 2024-05-14 | 52.04 | $42.24 | 726778 |
| 2024-05-13 | 49.13 | $42.06 | 652651 |
| 2024-05-10 | 51.26 | $42.19 | 474428 |
| 2024-05-09 | 53.12 | $42.30 | 1.3M |
| 2024-05-08 | 49.31 | $42.06 | 1.1M |
| 2024-05-07 | 52.70 | $42.26 | 878973 |
| 2024-05-06 | 57.58 | $42.52 | 676474 |
| 2024-05-03 | 58.17 | $42.55 | 912342 |
| 2024-05-02 | 58.94 | $42.59 | 1.5M |
| 2024-05-01 | 59.69 | $42.63 | 1.2M |
| 2024-04-30 | 61.16 | $42.71 | 1.1M |
| 2024-04-29 | 61.88 | $42.75 | 714167 |
| 2024-04-26 | 58.62 | $42.47 | 680906 |
| 2024-04-25 | 53.18 | $42.07 | 691659 |
| 2024-04-24 | 50.56 | $41.90 | 629646 |
| 2024-04-23 | 52.03 | $41.99 | 1.4M |
| 2024-04-22 | 53.84 | $42.10 | 701473 |
| 2024-04-19 | 55.68 | $42.21 | 813324 |
| 2024-04-18 | 54.75 | $42.14 | 1.3M |
| 2024-04-17 | 46.46 | $41.60 | 838023 |
| 2024-04-16 | 40.94 | $41.31 | 1.4M |
| 2024-04-15 | 47.15 | $41.70 | 1.3M |
| 2024-04-12 | 49.91 | $41.85 | 2.3M |
| 2024-04-11 | 53.07 | $42.01 | 948569 |
| 2024-04-10 | 55.14 | $42.11 | 1.2M |
| 2024-04-09 | 55.55 | $42.13 | 748979 |
| 2024-04-08 | 57.17 | $42.21 | 1.1M |
| 2024-04-05 | 56.57 | $42.17 | 976840 |
| 2024-04-04 | 56.57 | $42.17 | 1.4M |
| 2024-04-03 | 59.59 | $42.33 | 2.1M |
| 2024-04-02 | 59.97 | $42.35 | 891982 |
| 2024-04-01 | 59.61 | $42.32 | 721882 |
| 2024-03-28 | 59.01 | $42.27 | 1.1M |
| 2024-03-27 | 60.89 | $42.38 | 889388 |
| 2024-03-26 | 60.67 | $42.36 | 1.3M |
| 2024-03-25 | 61.32 | $42.40 | 1.6M |
| 2024-03-22 | 59.15 | $42.19 | 707439 |
| 2024-03-21 | 60.38 | $42.27 | 735788 |
| 2024-03-20 | 60.82 | $42.30 | 1.1M |
| 2024-03-19 | 61.11 | $42.32 | 1.6M |
| 2024-03-18 | 64.58 | $42.56 | 2.8M |
| 2024-03-15 | 62.65 | $42.33 | 2.5M |
| 2024-03-14 | 61.88 | $42.24 | 1.8M |
| 2024-03-13 | 61.63 | $42.21 | 1.5M |
| 2024-03-12 | 58.78 | $41.88 | 1.6M |
| 2024-03-11 | 54.41 | $41.43 | 840286 |
| 2024-03-08 | 52.49 | $41.25 | 955301 |
| 2024-03-07 | 52.73 | $41.27 | 945653 |
| 2024-03-06 | 52.73 | $41.27 | 935361 |
| 2024-03-05 | 52.25 | $41.22 | 889839 |
| 2024-03-04 | 51.02 | $41.09 | 924659 |
| 2024-03-01 | 50.64 | $41.05 | 1.7M |
| 2024-02-29 | 50.20 | $41.00 | 1.1M |
| 2024-02-28 | 52.18 | $41.22 | 610537 |
| 2024-02-27 | 52.99 | $41.31 | 1.1M |
| 2024-02-26 | 51.14 | $41.08 | 1.4M |
| 2024-02-23 | 49.50 | $40.88 | 1.0M |
| 2024-02-22 | 50.97 | $41.06 | 2.1M |
| 2024-02-21 | 49.95 | $40.93 | 1.9M |
| 2024-02-20 | 50.80 | $41.04 | 5.4M |
| 2024-02-16 | 65.41 | $42.57 | 2.8M |
| 2024-02-15 | 69.91 | $42.93 | 4.0M |
| 2024-02-14 | 74.50 | $43.27 | 1.7M |
| 2024-02-13 | 72.59 | $42.89 | 1.7M |
| 2024-02-12 | 75.57 | $43.10 | 1.2M |
| 2024-02-09 | 74.53 | $42.88 | 3.1M |
| 2024-02-08 | 70.77 | $42.18 | 2.4M |
| 2024-02-07 | 66.39 | $41.53 | 799613 |
| 2024-02-06 | 68.34 | $41.66 | 1.1M |
| 2024-02-05 | 68.93 | $41.70 | 1.1M |
| 2024-02-02 | 71.11 | $41.85 | 699353 |
| 2024-02-01 | 70.88 | $41.81 | 1.0M |
| 2024-01-31 | 72.13 | $41.90 | 958198 |
| 2024-01-30 | 74.77 | $42.09 | 1.3M |
| 2024-01-29 | 74.39 | $42.01 | 660492 |
| 2024-01-26 | 75.19 | $42.07 | 1.7M |
| 2024-01-25 | 75.57 | $42.10 | 891739 |
| 2024-01-24 | 75.21 | $42.01 | 889591 |
| 2024-01-23 | 76.89 | $42.15 | 1.2M |
| 2024-01-22 | 76.75 | $42.11 | 1.4M |
| 2024-01-19 | 78.34 | $42.25 | 1.5M |
| 2024-01-18 | 78.78 | $42.29 | 3.2M |
| 2024-01-17 | 78.61 | $42.23 | 1.3M |
| 2024-01-16 | 82.21 | $42.57 | 1.6M |
| 2024-01-12 | 83.59 | $42.70 | 2.9M |
| 2024-01-11 | 83.47 | $42.64 | 1.5M |
| 2024-01-10 | 83.05 | $42.43 | 1.1M |
| 2024-01-09 | 82.69 | $42.25 | 1.5M |
| 2024-01-08 | 83.63 | $42.35 | 1.7M |
| 2024-01-05 | 83.47 | $42.26 | 2.9M |
| 2024-01-04 | 83.55 | $42.27 | 2.4M |
| 2024-01-03 | 83.26 | $42.09 | 2.4M |
| 2024-01-02 | 84.21 | $42.21 | 1.7M |
| 2023-12-29 | 85.69 | $42.40 | 769928 |
| 2023-12-28 | 85.99 | $42.44 | 1.3M |
| 2023-12-27 | 85.83 | $42.30 | 1.1M |
| 2023-12-26 | 85.90 | $42.31 | 1.4M |
| 2023-12-22 | 85.44 | $41.90 | 2.5M |
| 2023-12-21 | 84.86 | $41.39 | 1.7M |
| 2023-12-20 | 84.78 | $41.32 | 2.2M |
| 2023-12-19 | 85.63 | $41.46 | 4.8M |
| 2023-12-18 | 85.58 | $41.41 | 2.3M |
| 2023-12-15 | 85.48 | $41.30 | 6.6M |
| 2023-12-14 | 85.41 | $41.22 | 6.0M |
| 2023-12-13 | 85.30 | $41.10 | 8.8M |
| 2023-12-12 | 85.27 | $41.06 | 5.4M |
| 2023-12-11 | 85.26 | $41.05 | 7.3M |
| 2023-12-08 | 86.01 | $41.22 | 8.5M |
| 2023-12-07 | 85.95 | $41.13 | 31.3M |
| 2023-12-06 | 82.50 | $36.93 | 7.2M |
| 2023-12-05 | 81.10 | $35.59 | 8.5M |
| 2023-12-04 | 75.91 | $31.80 | 4.7M |
| 2023-12-01 | 59.90 | $26.00 | 1.6M |
| 2023-11-30 | 59.59 | $25.93 | 1.0M |
| 2023-11-29 | 56.99 | $25.35 | 696476 |
| 2023-11-28 | 55.29 | $24.99 | 417020 |
| 2023-11-27 | 57.63 | $25.38 | 423390 |
| 2023-11-24 | 56.00 | $25.02 | 221425 |
| 2023-11-22 | 52.73 | $24.34 | 627843 |
| 2023-11-21 | 53.85 | $24.54 | 647123 |
| 2023-11-20 | 53.66 | $24.50 | 819285 |
| 2023-11-17 | 54.39 | $24.64 | 1.1M |
| 2023-11-16 | 54.44 | $24.65 | 709927 |
| 2023-11-15 | 52.43 | $24.17 | 831430 |
| 2023-11-14 | 59.08 | $25.46 | 1.1M |
| 2023-11-13 | 53.67 | $24.21 | 353252 |
| 2023-11-10 | 53.73 | $24.22 | 656541 |
| 2023-11-09 | 52.50 | $23.95 | 567077 |
| 2023-11-08 | 55.17 | $24.47 | 532926 |
| 2023-11-07 | 58.15 | $25.02 | 600994 |
| 2023-11-06 | 57.91 | $24.96 | 840994 |
| 2023-11-03 | 66.14 | $26.36 | 1.3M |
| 2023-11-02 | 60.51 | $24.88 | 1.0M |
| 2023-11-01 | 63.71 | $25.35 | 1.8M |
| 2023-10-31 | 55.64 | $23.65 | 1.5M |
| 2023-10-30 | 53.27 | $23.24 | 574891 |
| 2023-10-27 | 50.89 | $22.85 | 957283 |
| 2023-10-26 | 52.11 | $23.04 | 686867 |
| 2023-10-25 | 51.47 | $22.93 | 599631 |
| 2023-10-24 | 51.83 | $22.99 | 865517 |
| 2023-10-23 | 49.12 | $22.51 | 739233 |
| 2023-10-20 | 50.47 | $22.75 | 698569 |
| 2023-10-19 | 50.58 | $22.77 | 1.0M |
| 2023-10-18 | 50.27 | $22.71 | 1.0M |
| 2023-10-17 | 50.37 | $22.73 | 1.2M |
| 2023-10-16 | 52.76 | $23.21 | 1.3M |
| 2023-10-13 | 48.71 | $22.37 | 3.0M |
| 2023-10-12 | 52.91 | $23.19 | 5.7M |
| 2023-10-11 | 51.05 | $22.81 | 638395 |
| 2023-10-10 | 50.47 | $22.69 | 966058 |
| 2023-10-09 | 44.70 | $21.59 | 486747 |
| 2023-10-06 | 43.15 | $21.32 | 472341 |
| 2023-10-05 | 44.78 | $21.69 | 779820 |
| 2023-10-04 | 36.61 | $20.36 | 587997 |
| 2023-10-03 | 36.01 | $20.27 | 491891 |
| 2023-10-02 | 38.42 | $20.89 | 735153 |
| 2023-09-29 | 42.53 | $21.83 | 833700 |
| 2023-09-28 | 44.15 | $22.17 | 745728 |
| 2023-09-27 | 36.58 | $21.05 | 673419 |
| 2023-09-26 | 32.80 | $20.56 | 1.0M |
| 2023-09-25 | 31.13 | $20.35 | 806648 |
| 2023-09-22 | 30.42 | $20.26 | 832916 |
| 2023-09-21 | 31.69 | $20.63 | 772818 |
| 2023-09-20 | 32.27 | $20.80 | 834700 |
| 2023-09-19 | 33.70 | $21.21 | 985792 |
| 2023-09-18 | 36.03 | $21.84 | 633422 |
| 2023-09-15 | 39.36 | $22.65 | 1.4M |
| 2023-09-14 | 37.18 | $22.33 | 917871 |
| 2023-09-13 | 38.28 | $22.60 | 600593 |
| 2023-09-12 | 42.00 | $23.45 | 590832 |
| 2023-09-11 | 44.88 | $24.04 | 493609 |
| 2023-09-08 | 45.58 | $24.18 | 497249 |
| 2023-09-07 | 44.70 | $24.03 | 688256 |
| 2023-09-06 | 45.78 | $24.26 | 531100 |
| 2023-09-05 | 44.95 | $24.11 | 750400 |
| 2023-09-01 | 42.46 | $23.66 | 434200 |
| 2023-08-31 | 42.62 | $23.70 | 508200 |
| 2023-08-30 | 43.54 | $23.93 | 515200 |
| 2023-08-29 | 41.30 | $23.50 | 386600 |
| 2023-08-28 | 38.62 | $23.00 | 327400 |
| 2023-08-25 | 38.03 | $22.89 | 404600 |
| 2023-08-24 | 35.56 | $22.43 | 413500 |
| 2023-08-23 | 36.86 | $22.86 | 579300 |
| 2023-08-22 | 32.84 | $22.12 | 443700 |
| 2023-08-21 | 30.09 | $21.64 | 519600 |
| 2023-08-18 | 25.89 | $20.94 | 579800 |
| 2023-08-17 | 26.08 | $21.03 | 481700 |
| 2023-08-16 | 26.84 | $21.39 | 679500 |
| 2023-08-15 | 27.62 | $21.76 | 539500 |
| 2023-08-14 | 28.12 | $22.00 | 684200 |
| 2023-08-11 | 28.20 | $22.04 | 559900 |
| 2023-08-10 | 27.95 | $21.99 | 601000 |
| 2023-08-09 | 27.57 | $21.91 | 724500 |
| 2023-08-08 | 26.89 | $21.76 | 1.8M |
| 2023-08-07 | 21.17 | $20.55 | 2.0M |
| 2023-08-04 | 24.00 | $22.47 | 1.9M |
| 2023-08-03 | 26.24 | $23.76 | 2.4M |
| 2023-08-02 | 31.87 | $26.33 | 2.6M |
| 2023-08-01 | 48.47 | $30.65 | 292900 |
| 2023-07-31 | 48.12 | $30.59 | 298500 |
| 2023-07-28 | 47.43 | $30.47 | 357400 |
| 2023-07-27 | 44.87 | $30.03 | 283600 |
| 2023-07-26 | 44.34 | $29.94 | 291800 |
| 2023-07-25 | 48.18 | $30.73 | 460600 |
| 2023-07-24 | 47.63 | $30.63 | 522600 |
| 2023-07-21 | 40.90 | $29.49 | 335400 |
| 2023-07-20 | 39.27 | $29.24 | 324000 |
| 2023-07-19 | 38.44 | $29.11 | 377700 |
| 2023-07-18 | 39.03 | $29.26 | 590700 |
| 2023-07-17 | 40.69 | $29.68 | 565100 |
| 2023-07-14 | 42.74 | $30.18 | 372600 |
| 2023-07-13 | 42.19 | $30.08 | 373900 |
| 2023-07-12 | 43.47 | $30.40 | 743800 |
| 2023-07-11 | 42.43 | $30.20 | 548400 |
| 2023-07-10 | 43.93 | $30.59 | 576400 |
| 2023-07-07 | 41.78 | $30.16 | 482700 |
| 2023-07-06 | 47.57 | $31.60 | 342900 |
| 2023-07-05 | 48.96 | $31.91 | 368500 |
| 2023-07-03 | 46.77 | $31.45 | 198500 |
| 2023-06-30 | 48.23 | $31.79 | 356000 |
| 2023-06-29 | 48.27 | $31.80 | 278700 |
| 2023-06-28 | 51.55 | $32.57 | 405800 |
| 2023-06-27 | 51.98 | $32.67 | 367300 |
| 2023-06-26 | 51.00 | $32.42 | 372300 |
| 2023-06-23 | 50.77 | $32.36 | 1.0M |
| 2023-06-22 | 54.97 | $33.39 | 385900 |
| 2023-06-21 | 53.84 | $33.07 | 623300 |
| 2023-06-20 | 58.64 | $34.17 | 671000 |
| 2023-06-16 | 58.13 | $34.01 | 1.5M |
| 2023-06-15 | 64.69 | $35.38 | 988700 |
| 2023-06-14 | 61.00 | $34.17 | 625700 |
| 2023-06-13 | 61.40 | $34.25 | 523400 |
| 2023-06-12 | 56.13 | $32.72 | 585100 |
| 2023-06-09 | 56.65 | $32.83 | 347100 |
| 2023-06-08 | 60.81 | $33.67 | 469100 |
| 2023-06-07 | 56.99 | $32.60 | 410800 |
| 2023-06-06 | 59.30 | $33.05 | 740000 |
| 2023-06-05 | 58.41 | $32.80 | 412700 |
| 2023-06-02 | 61.36 | $33.38 | 354600 |
| 2023-06-01 | 58.51 | $32.55 | 423200 |
| 2023-05-31 | 58.76 | $32.60 | 338000 |
| 2023-05-30 | 58.56 | $32.54 | 408800 |
| 2023-05-26 | 62.71 | $33.40 | 353900 |
| 2023-05-25 | 60.12 | $32.57 | 445600 |
| 2023-05-24 | 62.71 | $33.09 | 322400 |
| 2023-05-23 | 63.61 | $33.27 | 638700 |
| 2023-05-22 | 67.35 | $34.00 | 625800 |
| 2023-05-19 | 63.00 | $32.46 | 350600 |
| 2023-05-18 | 61.41 | $31.96 | 467600 |
| 2023-05-17 | 60.51 | $31.68 | 311000 |
| 2023-05-16 | 59.78 | $31.45 | 416600 |
| 2023-05-15 | 62.96 | $32.11 | 335300 |
| 2023-05-12 | 62.44 | $31.93 | 409600 |
| 2023-05-11 | 61.30 | $31.53 | 660200 |
| 2023-05-10 | 63.36 | $31.98 | 565000 |
| 2023-05-09 | 67.43 | $32.83 | 282300 |
| 2023-05-08 | 67.22 | $32.74 | 413300 |
| 2023-05-05 | 66.69 | $32.51 | 810400 |
| 2023-05-04 | 64.07 | $31.41 | 881700 |
| 2023-05-03 | 66.37 | $31.92 | 1.4M |
| 2023-05-02 | 63.91 | $30.90 | 864800 |
| 2023-05-01 | 65.70 | $31.30 | 907400 |
| 2023-04-28 | 59.64 | $29.04 | 648900 |
| 2023-04-27 | 57.52 | $28.37 | 602700 |
| 2023-04-26 | 56.55 | $28.07 | 451900 |
| 2023-04-25 | 56.30 | $27.99 | 1.2M |
| 2023-04-24 | 60.83 | $29.07 | 1.1M |
| 2023-04-21 | 54.55 | $27.12 | 358900 |
| 2023-04-20 | 51.24 | $26.25 | 429900 |
| 2023-04-19 | 52.93 | $26.65 | 541500 |
| 2023-04-18 | 52.22 | $26.46 | 565900 |
| 2023-04-17 | 49.72 | $25.80 | 586700 |
| 2023-04-14 | 45.22 | $24.71 | 278200 |
| 2023-04-13 | 48.19 | $25.50 | 582300 |
| 2023-04-12 | 43.75 | $24.50 | 272100 |
| 2023-04-11 | 45.96 | $25.09 | 456600 |
| 2023-04-10 | 44.93 | $24.86 | 445900 |
| 2023-04-06 | 43.18 | $24.47 | 419700 |
| 2023-04-05 | 40.58 | $23.90 | 446700 |
| 2023-04-04 | 42.09 | $24.37 | 465800 |
| 2023-04-03 | 43.37 | $24.76 | 327500 |
| 2023-03-31 | 41.78 | $24.39 | 502000 |
| 2023-03-30 | 39.96 | $23.97 | 386400 |
| 2023-03-29 | 42.67 | $24.87 | 489100 |
| 2023-03-28 | 38.15 | $23.85 | 552800 |
| 2023-03-27 | 36.75 | $23.55 | 333300 |
| 2023-03-24 | 36.21 | $23.43 | 434300 |
| 2023-03-23 | 36.21 | $23.43 | 441200 |
| 2023-03-22 | 33.58 | $22.82 | 686200 |
| 2023-03-21 | 35.61 | $23.71 | 859300 |
| 2023-03-20 | 37.61 | $24.53 | 1.4M |
| 2023-03-17 | 32.62 | $23.39 | 1.3M |
| 2023-03-16 | 34.78 | $24.32 | 666400 |
| 2023-03-15 | 35.08 | $24.45 | 1.1M |
| 2023-03-14 | 37.18 | $25.32 | 782800 |
| 2023-03-13 | 36.76 | $25.22 | 592700 |
| 2023-03-10 | 34.86 | $24.75 | 899200 |
| 2023-03-09 | 37.29 | $25.82 | 566300 |
| 2023-03-08 | 39.18 | $26.60 | 296400 |
| 2023-03-07 | 40.00 | $26.93 | 504700 |
| 2023-03-06 | 41.75 | $27.63 | 569100 |
| 2023-03-03 | 42.20 | $27.81 | 552600 |
| 2023-03-02 | 39.90 | $27.14 | 830400 |
| 2023-03-01 | 41.06 | $27.64 | 749100 |
| 2023-02-28 | 37.80 | $26.69 | 751500 |
| 2023-02-27 | 34.13 | $25.68 | 770800 |
| 2023-02-24 | 33.01 | $25.38 | 850700 |
| 2023-02-23 | 35.20 | $26.54 | 1.6M |
| 2023-02-22 | 35.57 | $26.73 | 2.6M |
| 2023-02-21 | 45.78 | $31.00 | 590500 |
| 2023-02-17 | 54.85 | $33.59 | 323900 |
| 2023-02-16 | 51.50 | $32.64 | 956900 |
| 2023-02-15 | 54.54 | $33.39 | 453700 |
| 2023-02-14 | 52.03 | $32.69 | 597400 |
| 2023-02-13 | 54.99 | $33.41 | 284900 |
| 2023-02-10 | 52.35 | $32.67 | 573700 |
| 2023-02-09 | 49.48 | $31.92 | 452000 |
| 2023-02-08 | 51.60 | $32.46 | 292700 |
| 2023-02-07 | 54.78 | $33.23 | 563700 |
| 2023-02-06 | 60.18 | $34.41 | 258600 |
| 2023-02-03 | 62.93 | $34.96 | 300700 |
| 2023-02-02 | 64.76 | $35.32 | 560500 |
| 2023-02-01 | 63.41 | $34.84 | 445500 |
| 2023-01-31 | 61.38 | $34.15 | 510700 |
| 2023-01-30 | 63.31 | $34.55 | 384200 |
| 2023-01-27 | 62.98 | $34.43 | 391000 |
| 2023-01-26 | 58.56 | $32.94 | 242400 |
| 2023-01-25 | 57.13 | $32.50 | 340700 |
| 2023-01-24 | 57.60 | $32.61 | 429900 |
| 2023-01-23 | 57.17 | $32.47 | 431800 |
| 2023-01-20 | 58.66 | $32.84 | 477400 |
| 2023-01-19 | 58.36 | $32.73 | 291000 |
| 2023-01-18 | 59.93 | $33.14 | 404800 |
| 2023-01-17 | 59.83 | $33.10 | 585000 |
| 2023-01-13 | 59.08 | $32.79 | 569000 |
| 2023-01-12 | 60.58 | $33.22 | 888200 |
| 2023-01-11 | 56.92 | $31.71 | 456200 |
| 2023-01-10 | 55.28 | $31.08 | 592400 |
| 2023-01-09 | 52.84 | $30.18 | 524500 |
| 2023-01-06 | 54.60 | $30.74 | 494700 |
| 2023-01-05 | 52.05 | $29.80 | 528800 |
| 2023-01-04 | 54.66 | $30.64 | 411200 |
| 2023-01-03 | 55.63 | $30.95 | 434800 |
| 2022-12-30 | 57.49 | $31.54 | 544700 |
| 2022-12-29 | 57.83 | $31.65 | 626100 |
| 2022-12-28 | 52.24 | $29.37 | 490500 |
| 2022-12-27 | 52.56 | $29.48 | 373800 |
| 2022-12-23 | 56.31 | $30.74 | 579300 |
| 2022-12-22 | 58.54 | $31.45 | 846300 |
| 2022-12-21 | 59.30 | $31.69 | 537700 |
| 2022-12-20 | 60.13 | $31.96 | 847100 |
| 2022-12-19 | 58.17 | $31.01 | 2.1M |
| 2022-12-16 | 42.07 | $25.35 | 1.5M |
| 2022-12-15 | 42.51 | $25.51 | 574200 |
| 2022-12-14 | 46.46 | $26.88 | 409200 |
| 2022-12-13 | 49.15 | $27.73 | 484700 |
| 2022-12-12 | 46.74 | $27.03 | 456500 |
| 2022-12-09 | 43.34 | $26.10 | 475200 |
| 2022-12-08 | 47.28 | $27.38 | 391600 |
| 2022-12-07 | 46.42 | $27.14 | 449500 |
| 2022-12-06 | 46.63 | $27.21 | 378700 |
| 2022-12-05 | 50.05 | $28.31 | 587900 |
| 2022-12-02 | 54.66 | $29.64 | 430700 |
| 2022-12-01 | 50.52 | $28.37 | 402600 |
| 2022-11-30 | 52.64 | $28.96 | 561700 |
| 2022-11-29 | 47.47 | $27.50 | 219200 |
| 2022-11-28 | 48.50 | $27.80 | 341600 |
| 2022-11-25 | 51.00 | $28.51 | 123100 |
| 2022-11-23 | 53.28 | $29.13 | 256800 |
| 2022-11-22 | 53.18 | $29.10 | 383300 |
| 2022-11-21 | 47.16 | $27.35 | 301300 |
| 2022-11-18 | 52.47 | $28.80 | 620100 |
| 2022-11-17 | 50.99 | $28.39 | 232900 |
| 2022-11-16 | 51.14 | $28.43 | 789900 |
| 2022-11-15 | 54.60 | $29.35 | 448200 |
| 2022-11-14 | 54.71 | $29.38 | 657500 |
| 2022-11-11 | 54.68 | $29.37 | 592700 |
| 2022-11-10 | 50.55 | $28.05 | 980500 |
| 2022-11-09 | 41.37 | $25.66 | 605400 |
| 2022-11-08 | 41.50 | $25.70 | 892700 |
| 2022-11-07 | 46.06 | $27.11 | 403100 |
| 2022-11-04 | 49.28 | $27.99 | 582000 |
| 2022-11-03 | 51.13 | $28.47 | 420100 |
| 2022-11-02 | 52.18 | $28.74 | 396300 |
| 2022-11-01 | 54.45 | $29.32 | 563400 |
| 2022-10-31 | 49.55 | $27.96 | 784700 |
| 2022-10-28 | 52.59 | $28.73 | 525200 |
| 2022-10-27 | 50.57 | $28.19 | 416500 |
| 2022-10-26 | 50.01 | $28.04 | 501000 |
| 2022-10-25 | 47.43 | $27.36 | 485300 |
| 2022-10-24 | 42.28 | $26.12 | 276000 |
| 2022-10-21 | 42.63 | $26.23 | 582500 |
| 2022-10-20 | 39.95 | $25.61 | 740000 |
| 2022-10-19 | 40.36 | $25.75 | 894600 |
| 2022-10-18 | 44.68 | $27.16 | 367000 |
| 2022-10-17 | 42.69 | $26.68 | 571100 |
| 2022-10-14 | 42.88 | $26.74 | 698700 |
| 2022-10-13 | 44.92 | $27.41 | 515400 |
| 2022-10-12 | 42.96 | $26.90 | 314300 |
| 2022-10-11 | 43.59 | $27.12 | 428500 |
| 2022-10-10 | 43.12 | $26.99 | 504900 |
| 2022-10-07 | 43.57 | $27.16 | 603800 |
| 2022-10-06 | 52.17 | $29.96 | 368100 |
| 2022-10-05 | 51.75 | $29.83 | 605700 |
| 2022-10-04 | 52.80 | $30.14 | 531900 |
| 2022-10-03 | 49.40 | $29.06 | 477800 |
| 2022-09-30 | 46.70 | $28.26 | 407800 |
| 2022-09-29 | 45.35 | $27.87 | 439400 |
| 2022-09-28 | 45.72 | $28.00 | 884600 |
| 2022-09-27 | 44.80 | $27.72 | 803300 |
| 2022-09-26 | 41.81 | $26.82 | 491600 |
| 2022-09-23 | 39.71 | $26.21 | 606000 |
| 2022-09-22 | 40.16 | $26.41 | 574200 |
| 2022-09-21 | 40.78 | $26.69 | 483200 |
| 2022-09-20 | 42.65 | $27.53 | 609100 |
| 2022-09-19 | 43.83 | $28.05 | 856500 |
| 2022-09-16 | 44.53 | $28.36 | 1.6M |
| 2022-09-15 | 48.13 | $29.89 | 426600 |
| 2022-09-14 | 47.50 | $29.65 | 657100 |
| 2022-09-13 | 47.19 | $29.53 | 726100 |
| 2022-09-12 | 49.66 | $30.61 | 695700 |
| 2022-09-09 | 50.76 | $31.08 | 597900 |
| 2022-09-08 | 53.39 | $32.18 | 835300 |
| 2022-09-07 | 51.95 | $31.51 | 664300 |
| 2022-09-06 | 45.88 | $28.95 | 608900 |
| 2022-09-02 | 47.19 | $29.54 | 591100 |
| 2022-09-01 | 47.76 | $29.80 | 626100 |
| 2022-08-31 | 46.10 | $29.10 | 878600 |
| 2022-08-30 | 47.47 | $29.77 | 675800 |
| 2022-08-29 | 49.06 | $30.54 | 430300 |
| 2022-08-26 | 49.62 | $30.81 | 550100 |
| 2022-08-25 | 52.88 | $32.36 | 296800 |
| 2022-08-24 | 53.71 | $32.74 | 711100 |
| 2022-08-23 | 55.12 | $33.40 | 537000 |
| 2022-08-22 | 53.72 | $32.60 | 639100 |
| 2022-08-19 | 53.92 | $32.70 | 990000 |
| 2022-08-18 | 55.61 | $33.56 | 1.1M |
| 2022-08-17 | 53.36 | $32.17 | 1.0M |
| 2022-08-16 | 53.09 | $32.00 | 2.4M |
| 2022-08-15 | 57.73 | $34.43 | 1.0M |
| 2022-08-12 | 58.59 | $34.86 | 6.0M |
| 2022-08-11 | 60.12 | $35.63 | 4.8M |
| 2022-08-10 | 73.88 | $41.42 | 487900 |
| 2022-08-09 | 72.15 | $39.77 | 998500 |
| 2022-08-08 | 68.60 | $36.79 | 3.0M |
| 2022-08-05 | 63.68 | $33.47 | 957800 |
| 2022-08-04 | 55.84 | $29.50 | 607200 |
| 2022-08-03 | 52.52 | $28.15 | 625600 |
| 2022-08-02 | 53.89 | $28.63 | 376900 |
| 2022-08-01 | 51.47 | $27.66 | 472800 |
| 2022-07-29 | 47.79 | $26.29 | 468000 |
| 2022-07-28 | 45.52 | $25.50 | 456200 |
| 2022-07-27 | 47.02 | $26.11 | 546400 |
| 2022-07-26 | 45.63 | $25.61 | 451900 |
| 2022-07-25 | 48.00 | $26.60 | 314900 |
| 2022-07-22 | 48.29 | $26.72 | 691800 |
| 2022-07-21 | 50.40 | $27.60 | 355800 |
| 2022-07-20 | 51.79 | $28.17 | 671700 |
| 2022-07-19 | 50.40 | $27.56 | 413200 |
| 2022-07-18 | 47.51 | $26.34 | 361700 |
| 2022-07-15 | 48.91 | $26.97 | 536800 |
| 2022-07-14 | 48.79 | $26.92 | 451900 |
| 2022-07-13 | 52.52 | $28.60 | 323200 |
| 2022-07-12 | 48.42 | $26.76 | 355400 |
| 2022-07-11 | 49.98 | $27.46 | 606300 |
| 2022-07-08 | 53.83 | $29.10 | 519900 |
| 2022-07-07 | 55.96 | $29.95 | 577200 |
| 2022-07-06 | 56.08 | $30.00 | 855000 |
| 2022-07-05 | 57.60 | $30.63 | 602200 |
| 2022-07-01 | 48.77 | $26.42 | 405700 |
| 2022-06-30 | 48.81 | $26.44 | 399700 |
| 2022-06-29 | 50.07 | $27.00 | 313600 |
| 2022-06-28 | 50.00 | $26.97 | 439000 |
| 2022-06-27 | 54.72 | $29.05 | 348600 |
| 2022-06-24 | 52.89 | $28.15 | 1.8M |
| 2022-06-23 | 54.00 | $28.63 | 415200 |
| 2022-06-22 | 48.89 | $26.21 | 331900 |
| 2022-06-21 | 46.56 | $25.21 | 544100 |
| 2022-06-17 | 43.39 | $23.92 | 850200 |
| 2022-06-16 | 40.76 | $22.90 | 491300 |
| 2022-06-15 | 44.00 | $24.60 | 501600 |
| 2022-06-14 | 43.37 | $24.35 | 441300 |
| 2022-06-13 | 42.59 | $24.03 | 543200 |
| 2022-06-10 | 46.07 | $25.87 | 511600 |
| 2022-06-09 | 50.68 | $28.02 | 362700 |
| 2022-06-08 | 52.03 | $28.61 | 270900 |
| 2022-06-07 | 52.44 | $28.79 | 618200 |
| 2022-06-06 | 45.98 | $25.89 | 353000 |
| 2022-06-03 | 50.35 | $27.84 | 365100 |
| 2022-06-02 | 48.41 | $27.03 | 275000 |
| 2022-06-01 | 46.91 | $26.41 | 416600 |
| 2022-05-31 | 46.24 | $26.13 | 889700 |
| 2022-05-27 | 48.57 | $27.25 | 502000 |
| 2022-05-26 | 47.93 | $26.96 | 359300 |
| 2022-05-25 | 47.82 | $26.91 | 398900 |
| 2022-05-24 | 43.73 | $25.06 | 483300 |
| 2022-05-23 | 44.00 | $25.21 | 235800 |
| 2022-05-20 | 43.41 | $24.94 | 280100 |
| 2022-05-19 | 42.34 | $24.44 | 369800 |
| 2022-05-18 | 40.60 | $23.62 | 486200 |
| 2022-05-17 | 44.24 | $25.97 | 1.3M |
| 2022-05-16 | 42.64 | $25.20 | 441700 |
| 2022-05-13 | 39.88 | $23.90 | 476400 |
| 2022-05-12 | 34.97 | $21.76 | 676800 |
| 2022-05-11 | 32.18 | $20.62 | 940200 |
| 2022-05-10 | 34.74 | $22.68 | 793200 |
| 2022-05-09 | 33.52 | $22.18 | 878900 |
| 2022-05-06 | 37.90 | $25.43 | 660500 |
| 2022-05-05 | 43.40 | $28.74 | 535300 |
| 2022-05-04 | 50.16 | $31.98 | 521000 |
| 2022-05-03 | 46.73 | $30.57 | 252200 |
| 2022-05-02 | 47.36 | $30.86 | 429500 |
| 2022-04-29 | 43.37 | $29.28 | 320000 |
| 2022-04-28 | 45.73 | $30.41 | 277900 |
| 2022-04-27 | 45.75 | $30.42 | 290200 |
| 2022-04-26 | 46.89 | $30.98 | 386500 |
| 2022-04-25 | 50.07 | $32.48 | 191700 |
| 2022-04-22 | 46.33 | $30.86 | 242600 |
| 2022-04-21 | 46.31 | $30.85 | 376100 |
| 2022-04-20 | 51.50 | $33.27 | 157900 |
| 2022-04-19 | 50.01 | $32.59 | 223500 |
| 2022-04-18 | 47.54 | $31.50 | 370400 |
| 2022-04-14 | 49.61 | $32.47 | 364100 |
| 2022-04-13 | 54.94 | $34.75 | 293400 |
| 2022-04-12 | 54.06 | $34.32 | 315800 |
| 2022-04-11 | 52.83 | $33.72 | 351800 |
| 2022-04-08 | 55.61 | $34.90 | 266300 |
| 2022-04-07 | 57.58 | $35.71 | 372900 |
| 2022-04-06 | 58.63 | $36.14 | 340500 |
| 2022-04-05 | 57.52 | $35.49 | 329600 |
| 2022-04-04 | 60.64 | $36.80 | 325300 |
| 2022-04-01 | 61.48 | $37.15 | 356000 |
| 2022-03-31 | 58.08 | $35.01 | 365200 |
| 2022-03-30 | 55.67 | $33.62 | 271400 |
| 2022-03-29 | 58.82 | $34.98 | 358000 |
| 2022-03-28 | 56.23 | $33.48 | 324400 |
| 2022-03-25 | 56.05 | $33.38 | 313300 |
| 2022-03-24 | 57.54 | $34.06 | 191200 |
| 2022-03-23 | 55.58 | $32.87 | 248300 |
| 2022-03-22 | 56.43 | $33.28 | 272400 |
| 2022-03-21 | 52.60 | $31.01 | 395800 |
| 2022-03-18 | 56.02 | $32.67 | 1.2M |
| 2022-03-17 | 54.04 | $31.51 | 307200 |
| 2022-03-16 | 53.14 | $30.99 | 435700 |
| 2022-03-15 | 49.51 | $28.98 | 453400 |
| 2022-03-14 | 51.51 | $30.04 | 665500 |
| 2022-03-11 | 58.93 | $33.52 | 439100 |
| 2022-03-10 | 63.58 | $35.38 | 403000 |
| 2022-03-09 | 62.93 | $34.94 | 540700 |
| 2022-03-08 | 55.74 | $30.78 | 509300 |
| 2022-03-07 | 51.78 | $28.92 | 274400 |
| 2022-03-04 | 50.55 | $28.38 | 374400 |
| 2022-03-03 | 52.84 | $29.35 | 400400 |
| 2022-03-02 | 54.91 | $30.20 | 345400 |
| 2022-03-01 | 50.98 | $28.37 | 480600 |
| 2022-02-28 | 46.38 | $26.47 | 487300 |
| 2022-02-25 | 43.69 | $25.45 | 292700 |
| 2022-02-24 | 43.73 | $25.47 | 672100 |
| 2022-02-23 | 38.32 | $23.50 | 481000 |
| 2022-02-22 | 39.70 | $24.25 | 567400 |
| 2022-02-18 | 39.00 | $24.00 | 691300 |
| 2022-02-17 | 42.25 | $25.75 | 703200 |
| 2022-02-16 | 50.14 | $29.24 | 643100 |
| 2022-02-15 | 52.43 | $30.10 | 758400 |
| 2022-02-14 | 55.23 | $31.10 | 378900 |
| 2022-02-11 | 54.14 | $30.63 | 697100 |
| 2022-02-10 | 51.51 | $29.53 | 434300 |
| 2022-02-09 | 53.71 | $30.36 | 633000 |
| 2022-02-08 | 48.16 | $28.17 | 520600 |
| 2022-02-07 | 49.74 | $28.78 | 477800 |
| 2022-02-04 | 43.79 | $26.71 | 365400 |
| 2022-02-03 | 42.22 | $26.21 | 359600 |
| 2022-02-02 | 44.91 | $27.34 | 460900 |
| 2022-02-01 | 44.13 | $27.08 | 1.2M |
| 2022-01-31 | 40.96 | $26.04 | 552900 |
| 2022-01-28 | 33.09 | $23.77 | 704800 |
| 2022-01-27 | 32.26 | $23.55 | 521700 |
| 2022-01-26 | 36.01 | $25.49 | 1.2M |
| 2022-01-25 | 36.17 | $25.57 | 457300 |
| 2022-01-24 | 37.37 | $26.16 | 400200 |
| 2022-01-21 | 34.32 | $25.29 | 380000 |
| 2022-01-20 | 34.94 | $25.62 | 348400 |
| 2022-01-19 | 35.43 | $25.89 | 288800 |
| 2022-01-18 | 35.07 | $25.78 | 563700 |
| 2022-01-14 | 38.31 | $27.57 | 503800 |
| 2022-01-13 | 36.67 | $27.04 | 389400 |
| 2022-01-12 | 36.64 | $27.03 | 434300 |
| 2022-01-11 | 39.20 | $28.47 | 320500 |
| 2022-01-10 | 39.50 | $28.63 | 468300 |
| 2022-01-07 | 43.99 | $30.94 | 339900 |
| 2022-01-06 | 47.12 | $32.36 | 291800 |
| 2022-01-05 | 47.19 | $32.39 | 405200 |
| 2022-01-04 | 47.95 | $32.74 | 265100 |
| 2022-01-03 | 51.93 | $34.49 | 294400 |
| 2021-12-31 | 46.99 | $32.42 | 664400 |
| 2021-12-30 | 48.15 | $32.93 | 263300 |
| 2021-12-29 | 48.12 | $32.92 | 269400 |
| 2021-12-28 | 47.85 | $32.80 | 255800 |
| 2021-12-27 | 51.75 | $34.61 | 301900 |
| 2021-12-23 | 52.49 | $34.94 | 432700 |
| 2021-12-22 | 50.10 | $33.78 | 314200 |
| 2021-12-21 | 49.31 | $33.40 | 468300 |
| 2021-12-20 | 46.12 | $31.91 | 488200 |
| 2021-12-17 | 45.42 | $31.59 | 994500 |
| 2021-12-16 | 39.91 | $29.21 | 498800 |
| 2021-12-15 | 42.37 | $30.65 | 634400 |
| 2021-12-14 | 40.13 | $29.73 | 495400 |
| 2021-12-13 | 43.96 | $31.90 | 346600 |
| 2021-12-10 | 41.97 | $31.08 | 388800 |
| 2021-12-09 | 45.53 | $32.98 | 364400 |
| 2021-12-08 | 48.44 | $34.40 | 654400 |
| 2021-12-07 | 46.01 | $33.35 | 396000 |
| 2021-12-06 | 40.79 | $31.28 | 316900 |
| 2021-12-03 | 38.72 | $30.52 | 481300 |
| 2021-12-02 | 43.07 | $32.83 | 438600 |
| 2021-12-01 | 35.07 | $30.16 | 429600 |
| 2021-11-30 | 36.97 | $31.19 | 491900 |
| 2021-11-29 | 37.16 | $31.29 | 375700 |
| 2021-11-26 | 38.73 | $32.14 | 291400 |
| 2021-11-24 | 41.65 | $33.62 | 257700 |
| 2021-11-23 | 38.84 | $32.67 | 709100 |
| 2021-11-22 | 41.45 | $33.98 | 381200 |
| 2021-11-19 | 46.85 | $36.34 | 229100 |
| 2021-11-18 | 46.90 | $36.36 | 285000 |
| 2021-11-17 | 48.80 | $37.14 | 387300 |
| 2021-11-16 | 51.43 | $38.18 | 245100 |
| 2021-11-15 | 53.00 | $38.78 | 475300 |
| 2021-11-12 | 54.47 | $39.34 | 195000 |
| 2021-11-11 | 52.13 | $38.30 | 233700 |
| 2021-11-10 | 53.05 | $38.67 | 450800 |
| 2021-11-09 | 67.70 | $43.42 | 406300 |
| 2021-11-08 | 71.32 | $44.34 | 261600 |
| 2021-11-05 | 72.40 | $44.61 | 350700 |
| 2021-11-04 | 72.51 | $44.64 | 339400 |
| 2021-11-03 | 72.15 | $44.38 | 312000 |
| 2021-11-02 | 68.73 | $42.14 | 392800 |
| 2021-11-01 | 66.57 | $40.90 | 400400 |
| 2021-10-29 | 66.12 | $40.65 | 262800 |
| 2021-10-28 | 68.75 | $41.40 | 284600 |
| 2021-10-27 | 66.32 | $39.97 | 712700 |
| 2021-10-26 | 64.77 | $39.11 | 341500 |
| 2021-10-25 | 68.18 | $40.09 | 515200 |
| 2021-10-22 | 69.07 | $40.34 | 377600 |
| 2021-10-21 | 66.33 | $38.69 | 206600 |
| 2021-10-20 | 63.47 | $37.15 | 345300 |
| 2021-10-19 | 63.00 | $36.91 | 338300 |
| 2021-10-18 | 61.63 | $36.20 | 225700 |
| 2021-10-15 | 59.87 | $35.32 | 282000 |
| 2021-10-14 | 60.23 | $35.44 | 444600 |
| 2021-10-13 | 55.02 | $32.99 | 157600 |
| 2021-10-12 | 53.22 | $32.23 | 213400 |
| 2021-10-11 | 54.06 | $32.54 | 162000 |
| 2021-10-08 | 54.22 | $32.60 | 192500 |
| 2021-10-07 | 54.17 | $32.58 | 238400 |
| 2021-10-06 | 50.58 | $30.92 | 308900 |
| 2021-10-05 | 49.47 | $30.43 | 237700 |
| 2021-10-04 | 48.38 | $29.95 | 496300 |
| 2021-10-01 | 50.17 | $30.79 | 390700 |
| 2021-09-30 | 47.34 | $29.50 | 1.2M |
| 2021-09-29 | 51.68 | $31.51 | 328500 |
| 2021-09-28 | 51.39 | $31.37 | 397900 |
| 2021-09-27 | 53.85 | $32.47 | 386000 |
| 2021-09-24 | 50.65 | $30.90 | 402000 |
| 2021-09-23 | 51.49 | $31.29 | 906100 |
| 2021-09-22 | 50.85 | $30.97 | 1.3M |
| 2021-09-21 | 73.42 | $38.85 | 326400 |
| 2021-09-20 | 71.29 | $37.46 | 634800 |
| 2021-09-17 | 71.72 | $37.57 | 1.6M |
| 2021-09-16 | 70.01 | $36.48 | 453700 |
| 2021-09-15 | 68.30 | $35.46 | 545000 |
| 2021-09-14 | 67.80 | $35.17 | 587900 |
| 2021-09-13 | 66.93 | $34.66 | 551800 |
| 2021-09-10 | 74.95 | $36.80 | 270900 |
| 2021-09-09 | 73.50 | $35.77 | 226200 |
| 2021-09-08 | 71.85 | $34.67 | 361700 |
| 2021-09-07 | 77.22 | $35.96 | 377100 |
| 2021-09-03 | 76.21 | $35.19 | 315700 |
| 2021-09-02 | 75.74 | $34.83 | 332600 |
| 2021-09-01 | 74.15 | $33.67 | 577200 |
| 2021-08-31 | 71.03 | $31.66 | 628600 |
| 2021-08-30 | 69.84 | $30.97 | 471000 |
| 2021-08-27 | 68.72 | $30.34 | 565900 |
| 2021-08-26 | 67.78 | $29.81 | 938800 |
| 2021-08-25 | 66.65 | $29.19 | 581700 |
| 2021-08-24 | 64.24 | $27.93 | 827700 |
| 2021-08-23 | 61.40 | $26.58 | 588200 |
| 2021-08-20 | 53.96 | $23.69 | 590000 |
| 2021-08-19 | 50.47 | $22.58 | 476700 |
| 2021-08-18 | 53.52 | $23.46 | 349900 |
| 2021-08-17 | 53.10 | $23.32 | 929300 |
| 2021-08-16 | 55.82 | $24.10 | 639200 |
| 2021-08-13 | 63.11 | $25.95 | 696900 |
| 2021-08-12 | 61.77 | $25.43 | 450400 |
| 2021-08-11 | 60.66 | $25.00 | 1.0M |
| 2021-08-10 | 62.93 | $25.56 | 677000 |
| 2021-08-09 | 62.38 | $25.33 | 656200 |
| 2021-08-06 | 63.16 | $25.53 | 302400 |
| 2021-08-05 | 67.28 | $26.57 | 298300 |
| 2021-08-04 | 66.30 | $26.08 | 1.2M |
| 2021-08-03 | 64.38 | $25.16 | 300500 |
| 2021-08-02 | 64.13 | $25.04 | 411300 |
| 2021-07-30 | 63.31 | $24.64 | 566200 |
| 2021-07-29 | 64.72 | $25.04 | 380200 |
| 2021-07-28 | 64.53 | $24.94 | 947400 |
| 2021-07-27 | 64.15 | $24.73 | 429600 |
| 2021-07-26 | 64.05 | $24.67 | 299300 |
| 2021-07-23 | 64.05 | $24.67 | 372500 |
| 2021-07-22 | 64.96 | $24.99 | 847200 |
| 2021-07-21 | 63.89 | $24.29 | 978800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.59
2024-08-01
Close Price
$44.96
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-01 | -0.59 | $44.96 | — |
| 2024-07-31 | -0.51 | $44.96 | 15.0M |
| 2024-07-30 | -0.91 | $44.63 | 1.7M |
| 2024-07-29 | -4.55 | $44.41 | 3.8M |
| 2024-07-26 | -0.73 | $44.62 | 2.1M |
| 2024-07-25 | -2.49 | $44.40 | 7.1M |
| 2024-07-24 | -4.78 | $43.37 | 1.2M |
| 2024-07-23 | -4.11 | $43.40 | 1.3M |
| 2024-07-22 | -3.33 | $43.44 | 2.2M |
| 2024-07-19 | -4.35 | $42.90 | 2.2M |
| 2024-07-18 | -8.70 | $42.70 | 2.6M |
| 2024-07-17 | -0.47 | $42.72 | 1.5M |
| 2024-07-16 | -5.50 | $42.45 | 1.7M |
| 2024-07-15 | -2.86 | $41.90 | 2.0M |
| 2024-07-12 | -48.29 | $40.31 | 976172 |
| 2024-07-11 | -27.14 | $41.05 | 1.3M |
| 2024-07-10 | -30.57 | $40.93 | 951432 |
| 2024-07-09 | -42.00 | $40.53 | 1.2M |
| 2024-07-08 | -40.29 | $40.59 | 1.6M |
| 2024-07-05 | -29.71 | $40.96 | 1.6M |
| 2024-07-03 | -48.57 | $40.30 | 4.7M |
| 2024-07-02 | -22.00 | $41.23 | 2.4M |
| 2024-07-01 | -18.57 | $41.35 | 1.5M |
| 2024-06-28 | -31.71 | $40.89 | 12.2M |
| 2024-06-27 | -42.86 | $40.50 | 3.4M |
| 2024-06-26 | -86.47 | $38.96 | 2.6M |
| 2024-06-25 | -68.82 | $39.56 | 6.5M |
| 2024-06-24 | -24.37 | $41.42 | 1.1M |
| 2024-06-21 | -12.69 | $41.65 | 1.2M |
| 2024-06-20 | -13.79 | $41.68 | 733395 |
| 2024-06-18 | -12.73 | $41.85 | 963256 |
| 2024-06-17 | -31.86 | $41.47 | 993891 |
| 2024-06-14 | -34.29 | $41.54 | 1.8M |
| 2024-06-13 | -33.86 | $41.59 | 1.6M |
| 2024-06-12 | -55.73 | $41.05 | 2.3M |
| 2024-06-11 | -86.17 | $40.28 | 1.5M |
| 2024-06-10 | -86.56 | $40.27 | 1.1M |
| 2024-06-07 | -96.44 | $40.02 | 785877 |
| 2024-06-06 | -95.24 | $40.26 | 1.6M |
| 2024-06-05 | -71.10 | $40.91 | 1.2M |
| 2024-06-04 | -83.56 | $40.65 | 1.4M |
| 2024-06-03 | -85.29 | $40.63 | 1.1M |
| 2024-05-31 | -87.98 | $40.74 | 1.1M |
| 2024-05-30 | -92.56 | $40.64 | 1.4M |
| 2024-05-29 | -99.04 | $40.82 | 924755 |
| 2024-05-28 | -91.26 | $41.00 | 1.2M |
| 2024-05-24 | -92.81 | $41.33 | 731926 |
| 2024-05-23 | -74.85 | $41.63 | 1.3M |
| 2024-05-22 | -89.13 | $41.65 | 1.4M |
| 2024-05-21 | -96.52 | $41.77 | 1.8M |
| 2024-05-20 | -76.85 | $42.05 | 1.1M |
| 2024-05-17 | -72.22 | $42.10 | 1.2M |
| 2024-05-16 | -49.07 | $42.35 | 1.1M |
| 2024-05-15 | -48.31 | $42.31 | 1.2M |
| 2024-05-14 | -40.51 | $42.24 | 726778 |
| 2024-05-13 | -48.52 | $42.06 | 652651 |
| 2024-05-10 | -40.83 | $42.19 | 474428 |
| 2024-05-09 | -34.32 | $42.30 | 1.3M |
| 2024-05-08 | -48.52 | $42.06 | 1.1M |
| 2024-05-07 | -36.69 | $42.26 | 878973 |
| 2024-05-06 | -21.30 | $42.52 | 676474 |
| 2024-05-03 | -19.53 | $42.55 | 912342 |
| 2024-05-02 | -17.16 | $42.59 | 1.5M |
| 2024-05-01 | -13.77 | $42.63 | 1.2M |
| 2024-04-30 | -8.43 | $42.71 | 1.1M |
| 2024-04-29 | -6.02 | $42.75 | 714167 |
| 2024-04-26 | -7.25 | $42.47 | 680906 |
| 2024-04-25 | -36.23 | $42.07 | 691659 |
| 2024-04-24 | -48.55 | $41.90 | 629646 |
| 2024-04-23 | -43.26 | $41.99 | 1.4M |
| 2024-04-22 | -35.46 | $42.10 | 701473 |
| 2024-04-19 | -27.66 | $42.21 | 813324 |
| 2024-04-18 | -32.62 | $42.14 | 1.3M |
| 2024-04-17 | -70.92 | $41.60 | 838023 |
| 2024-04-16 | -92.05 | $41.31 | 1.4M |
| 2024-04-15 | -84.62 | $41.70 | 1.3M |
| 2024-04-12 | -73.08 | $41.85 | 2.3M |
| 2024-04-11 | -98.75 | $42.01 | 948569 |
| 2024-04-10 | -75.00 | $42.11 | 1.2M |
| 2024-04-09 | -45.58 | $42.13 | 748979 |
| 2024-04-08 | -35.76 | $42.21 | 1.1M |
| 2024-04-05 | -37.06 | $42.17 | 976840 |
| 2024-04-04 | -37.06 | $42.17 | 1.4M |
| 2024-04-03 | -27.65 | $42.33 | 2.1M |
| 2024-04-02 | -24.86 | $42.35 | 891982 |
| 2024-04-01 | -24.00 | $42.32 | 721882 |
| 2024-03-28 | -26.50 | $42.27 | 1.1M |
| 2024-03-27 | -21.00 | $42.38 | 889388 |
| 2024-03-26 | -22.00 | $42.36 | 1.3M |
| 2024-03-25 | -20.00 | $42.40 | 1.6M |
| 2024-03-22 | -30.50 | $42.19 | 707439 |
| 2024-03-21 | -26.50 | $42.27 | 735788 |
| 2024-03-20 | -23.36 | $42.30 | 1.1M |
| 2024-03-19 | -22.43 | $42.32 | 1.6M |
| 2024-03-18 | -11.22 | $42.56 | 2.8M |
| 2024-03-15 | -27.39 | $42.33 | 2.5M |
| 2024-03-14 | -46.08 | $42.24 | 1.8M |
| 2024-03-13 | -47.10 | $42.21 | 1.5M |
| 2024-03-12 | -58.36 | $41.88 | 1.6M |
| 2024-03-11 | -73.72 | $41.43 | 840286 |
| 2024-03-08 | -79.86 | $41.25 | 955301 |
| 2024-03-07 | -79.18 | $41.27 | 945653 |
| 2024-03-06 | -79.18 | $41.27 | 935361 |
| 2024-03-05 | -80.89 | $41.22 | 889839 |
| 2024-03-04 | -85.32 | $41.09 | 924659 |
| 2024-03-01 | -86.69 | $41.05 | 1.7M |
| 2024-02-29 | -88.40 | $41.00 | 1.1M |
| 2024-02-28 | -80.89 | $41.22 | 610537 |
| 2024-02-27 | -77.82 | $41.31 | 1.1M |
| 2024-02-26 | -85.67 | $41.08 | 1.4M |
| 2024-02-23 | -92.49 | $40.88 | 1.0M |
| 2024-02-22 | -86.35 | $41.06 | 2.1M |
| 2024-02-21 | -95.34 | $40.93 | 1.9M |
| 2024-02-20 | -98.46 | $41.04 | 5.4M |
| 2024-02-16 | -46.79 | $42.57 | 2.8M |
| 2024-02-15 | -30.28 | $42.93 | 4.0M |
| 2024-02-14 | -0.53 | $43.27 | 1.7M |
| 2024-02-13 | -12.43 | $42.89 | 1.7M |
| 2024-02-12 | 0.00 | $43.10 | 1.2M |
| 2024-02-09 | -8.70 | $42.88 | 3.1M |
| 2024-02-08 | -44.20 | $42.18 | 2.4M |
| 2024-02-07 | -91.30 | $41.53 | 799613 |
| 2024-02-06 | -87.60 | $41.66 | 1.1M |
| 2024-02-05 | -93.16 | $41.70 | 1.1M |
| 2024-02-02 | -90.38 | $41.85 | 699353 |
| 2024-02-01 | -94.23 | $41.81 | 1.0M |
| 2024-01-31 | -91.75 | $41.90 | 958198 |
| 2024-01-30 | -83.33 | $42.09 | 1.3M |
| 2024-01-29 | -92.86 | $42.01 | 660492 |
| 2024-01-26 | -86.96 | $42.07 | 1.7M |
| 2024-01-25 | -83.70 | $42.10 | 891739 |
| 2024-01-24 | -90.53 | $42.01 | 889591 |
| 2024-01-23 | -48.00 | $42.15 | 1.2M |
| 2024-01-22 | -48.41 | $42.11 | 1.4M |
| 2024-01-19 | -39.49 | $42.25 | 1.5M |
| 2024-01-18 | -36.94 | $42.29 | 3.2M |
| 2024-01-17 | -36.16 | $42.23 | 1.3M |
| 2024-01-16 | -16.95 | $42.57 | 1.6M |
| 2024-01-12 | -9.39 | $42.70 | 2.9M |
| 2024-01-11 | -12.04 | $42.64 | 1.5M |
| 2024-01-10 | -23.04 | $42.43 | 1.1M |
| 2024-01-09 | -32.12 | $42.25 | 1.5M |
| 2024-01-08 | -26.94 | $42.35 | 1.7M |
| 2024-01-05 | -30.65 | $42.26 | 2.9M |
| 2024-01-04 | -8.16 | $42.27 | 2.4M |
| 2024-01-03 | -6.74 | $42.09 | 2.4M |
| 2024-01-02 | -3.91 | $42.21 | 1.7M |
| 2023-12-29 | -2.67 | $42.40 | 769928 |
| 2023-12-28 | -2.44 | $42.44 | 1.3M |
| 2023-12-27 | -1.65 | $42.30 | 1.1M |
| 2023-12-26 | -1.30 | $42.31 | 1.4M |
| 2023-12-22 | -1.19 | $41.90 | 2.5M |
| 2023-12-21 | -2.31 | $41.39 | 1.7M |
| 2023-12-20 | -2.68 | $41.32 | 2.2M |
| 2023-12-19 | -1.86 | $41.46 | 4.8M |
| 2023-12-18 | -1.92 | $41.41 | 2.3M |
| 2023-12-15 | -2.54 | $41.30 | 6.6M |
| 2023-12-14 | -2.90 | $41.22 | 6.0M |
| 2023-12-13 | -3.56 | $41.10 | 8.8M |
| 2023-12-12 | -3.78 | $41.06 | 5.4M |
| 2023-12-11 | -3.83 | $41.05 | 7.3M |
| 2023-12-08 | -2.88 | $41.22 | 8.5M |
| 2023-12-07 | -3.37 | $41.13 | 31.3M |
| 2023-12-06 | -8.80 | $36.93 | 7.2M |
| 2023-12-05 | -15.48 | $35.59 | 8.5M |
| 2023-12-04 | -0.82 | $31.80 | 4.7M |
| 2023-12-01 | -15.38 | $26.00 | 1.6M |
| 2023-11-30 | -17.63 | $25.93 | 1.0M |
| 2023-11-29 | -36.22 | $25.35 | 696476 |
| 2023-11-28 | -35.39 | $24.99 | 417020 |
| 2023-11-27 | -26.13 | $25.38 | 423390 |
| 2023-11-24 | -34.68 | $25.02 | 221425 |
| 2023-11-22 | -50.83 | $24.34 | 627843 |
| 2023-11-21 | -46.08 | $24.54 | 647123 |
| 2023-11-20 | -47.03 | $24.50 | 819285 |
| 2023-11-17 | -43.71 | $24.64 | 1.1M |
| 2023-11-16 | -43.47 | $24.65 | 709927 |
| 2023-11-15 | -53.35 | $24.17 | 831430 |
| 2023-11-14 | -23.56 | $25.46 | 1.1M |
| 2023-11-13 | -52.42 | $24.21 | 353252 |
| 2023-11-10 | -48.92 | $24.22 | 656541 |
| 2023-11-09 | -54.76 | $23.95 | 567077 |
| 2023-11-08 | -43.51 | $24.47 | 532926 |
| 2023-11-07 | -31.60 | $25.02 | 600994 |
| 2023-11-06 | -30.22 | $24.96 | 840994 |
| 2023-11-03 | -2.14 | $26.36 | 1.3M |
| 2023-11-02 | -21.72 | $24.88 | 1.0M |
| 2023-11-01 | -1.24 | $25.35 | 1.8M |
| 2023-10-31 | -21.62 | $23.65 | 1.5M |
| 2023-10-30 | -29.54 | $23.24 | 574891 |
| 2023-10-27 | -37.07 | $22.85 | 957283 |
| 2023-10-26 | -33.40 | $23.04 | 686867 |
| 2023-10-25 | -35.52 | $22.93 | 599631 |
| 2023-10-24 | -34.36 | $22.99 | 865517 |
| 2023-10-23 | -43.63 | $22.51 | 739233 |
| 2023-10-20 | -39.00 | $22.75 | 698569 |
| 2023-10-19 | -38.61 | $22.77 | 1.0M |
| 2023-10-18 | -39.77 | $22.71 | 1.0M |
| 2023-10-17 | -39.38 | $22.73 | 1.2M |
| 2023-10-16 | -30.12 | $23.21 | 1.3M |
| 2023-10-13 | -46.33 | $22.37 | 3.0M |
| 2023-10-12 | -30.50 | $23.19 | 5.7M |
| 2023-10-11 | -11.29 | $22.81 | 638395 |
| 2023-10-10 | -21.32 | $22.69 | 966058 |
| 2023-10-09 | -54.39 | $21.59 | 486747 |
| 2023-10-06 | -64.80 | $21.32 | 472341 |
| 2023-10-05 | -57.27 | $21.69 | 779820 |
| 2023-10-04 | -84.33 | $20.36 | 587997 |
| 2023-10-03 | -90.98 | $20.27 | 491891 |
| 2023-10-02 | -77.66 | $20.89 | 735153 |
| 2023-09-29 | -57.47 | $21.83 | 833700 |
| 2023-09-28 | -50.16 | $22.17 | 745728 |
| 2023-09-27 | -74.22 | $21.05 | 673419 |
| 2023-09-26 | -84.75 | $20.56 | 1.0M |
| 2023-09-25 | -89.26 | $20.35 | 806648 |
| 2023-09-22 | -93.50 | $20.26 | 832916 |
| 2023-09-21 | -96.27 | $20.63 | 772818 |
| 2023-09-20 | -97.50 | $20.80 | 834700 |
| 2023-09-19 | -95.51 | $21.21 | 985792 |
| 2023-09-18 | -72.91 | $21.84 | 633422 |
| 2023-09-15 | -48.88 | $22.65 | 1.4M |
| 2023-09-14 | -57.31 | $22.33 | 917871 |
| 2023-09-13 | -50.20 | $22.60 | 600593 |
| 2023-09-12 | -27.80 | $23.45 | 590832 |
| 2023-09-11 | -12.25 | $24.04 | 493609 |
| 2023-09-08 | -7.47 | $24.18 | 497249 |
| 2023-09-07 | -11.47 | $24.03 | 688256 |
| 2023-09-06 | -5.33 | $24.26 | 531100 |
| 2023-09-05 | -9.33 | $24.11 | 750400 |
| 2023-09-01 | -13.62 | $23.66 | 434200 |
| 2023-08-31 | -10.59 | $23.70 | 508200 |
| 2023-08-30 | -38.79 | $23.93 | 515200 |
| 2023-08-29 | -67.56 | $23.50 | 386600 |
| 2023-08-28 | -75.42 | $23.00 | 327400 |
| 2023-08-25 | -76.49 | $22.89 | 404600 |
| 2023-08-24 | -81.27 | $22.43 | 413500 |
| 2023-08-23 | -77.12 | $22.86 | 579300 |
| 2023-08-22 | -84.36 | $22.12 | 443700 |
| 2023-08-21 | -89.01 | $21.64 | 519600 |
| 2023-08-18 | -95.70 | $20.94 | 579800 |
| 2023-08-17 | -94.84 | $21.03 | 481700 |
| 2023-08-16 | -91.40 | $21.39 | 679500 |
| 2023-08-15 | -87.86 | $21.76 | 539500 |
| 2023-08-14 | -85.56 | $22.00 | 684200 |
| 2023-08-11 | -85.18 | $22.04 | 559900 |
| 2023-08-10 | -85.66 | $21.99 | 601000 |
| 2023-08-09 | -86.42 | $21.91 | 724500 |
| 2023-08-08 | -87.86 | $21.76 | 1.8M |
| 2023-08-07 | -99.43 | $20.55 | 2.0M |
| 2023-08-04 | -95.07 | $22.47 | 1.9M |
| 2023-08-03 | -98.92 | $23.76 | 2.4M |
| 2023-08-02 | -80.99 | $26.33 | 2.6M |
| 2023-08-01 | -43.71 | $30.65 | 292900 |
| 2023-07-31 | -45.60 | $30.59 | 298500 |
| 2023-07-28 | -57.29 | $30.47 | 357400 |
| 2023-07-27 | -69.13 | $30.03 | 283600 |
| 2023-07-26 | -73.27 | $29.94 | 291800 |
| 2023-07-25 | -55.90 | $30.73 | 460600 |
| 2023-07-24 | -58.25 | $30.63 | 522600 |
| 2023-07-21 | -85.75 | $29.49 | 335400 |
| 2023-07-20 | -92.73 | $29.24 | 324000 |
| 2023-07-19 | -95.22 | $29.11 | 377700 |
| 2023-07-18 | -99.42 | $29.26 | 590700 |
| 2023-07-17 | -97.52 | $29.68 | 565100 |
| 2023-07-14 | -89.78 | $30.18 | 372600 |
| 2023-07-13 | -93.50 | $30.08 | 373900 |
| 2023-07-12 | -88.43 | $30.40 | 743800 |
| 2023-07-11 | -91.60 | $30.20 | 548400 |
| 2023-07-10 | -88.36 | $30.59 | 576400 |
| 2023-07-07 | -98.48 | $30.16 | 482700 |
| 2023-07-06 | -89.94 | $31.60 | 342900 |
| 2023-07-05 | -83.57 | $31.91 | 368500 |
| 2023-07-03 | -93.02 | $31.45 | 198500 |
| 2023-06-30 | -97.44 | $31.79 | 356000 |
| 2023-06-29 | -97.21 | $31.80 | 278700 |
| 2023-06-28 | -85.04 | $32.57 | 405800 |
| 2023-06-27 | -83.59 | $32.67 | 367300 |
| 2023-06-26 | -89.90 | $32.42 | 372300 |
| 2023-06-23 | -90.73 | $32.36 | 1.0M |
| 2023-06-22 | -64.91 | $33.39 | 385900 |
| 2023-06-21 | -72.93 | $33.07 | 623300 |
| 2023-06-20 | -45.36 | $34.17 | 671000 |
| 2023-06-16 | -47.70 | $34.01 | 1.5M |
| 2023-06-15 | -4.48 | $35.38 | 988700 |
| 2023-06-14 | -20.60 | $34.17 | 625700 |
| 2023-06-13 | -17.75 | $34.25 | 523400 |
| 2023-06-12 | -50.87 | $32.72 | 585100 |
| 2023-06-09 | -48.48 | $32.83 | 347100 |
| 2023-06-08 | -30.30 | $33.67 | 469100 |
| 2023-06-07 | -53.46 | $32.60 | 410800 |
| 2023-06-06 | -43.72 | $33.05 | 740000 |
| 2023-06-05 | -49.13 | $32.80 | 412700 |
| 2023-06-02 | -36.58 | $33.38 | 354600 |
| 2023-06-01 | -54.55 | $32.55 | 423200 |
| 2023-05-31 | -31.27 | $32.60 | 338000 |
| 2023-05-30 | -32.03 | $32.54 | 408800 |
| 2023-05-26 | -21.14 | $33.40 | 353900 |
| 2023-05-25 | -31.65 | $32.57 | 445600 |
| 2023-05-24 | -25.06 | $33.09 | 322400 |
| 2023-05-23 | -22.78 | $33.27 | 638700 |
| 2023-05-22 | -3.67 | $34.00 | 625800 |
| 2023-05-19 | -17.47 | $32.46 | 350600 |
| 2023-05-18 | -21.40 | $31.96 | 467600 |
| 2023-05-17 | -24.20 | $31.68 | 311000 |
| 2023-05-16 | -27.13 | $31.45 | 416600 |
| 2023-05-15 | -17.48 | $32.11 | 335300 |
| 2023-05-12 | -18.99 | $31.93 | 409600 |
| 2023-05-11 | -22.04 | $31.53 | 660200 |
| 2023-05-10 | -17.20 | $31.98 | 565000 |
| 2023-05-09 | -3.61 | $32.83 | 282300 |
| 2023-05-08 | -2.87 | $32.74 | 413300 |
| 2023-05-05 | -4.59 | $32.51 | 810400 |
| 2023-05-04 | -16.07 | $31.41 | 881700 |
| 2023-05-03 | -6.22 | $31.92 | 1.4M |
| 2023-05-02 | -10.37 | $30.90 | 864800 |
| 2023-05-01 | -4.16 | $31.30 | 907400 |
| 2023-04-28 | -8.54 | $29.04 | 648900 |
| 2023-04-27 | -19.54 | $28.37 | 602700 |
| 2023-04-26 | -24.47 | $28.07 | 451900 |
| 2023-04-25 | -25.32 | $27.99 | 1.2M |
| 2023-04-24 | -7.00 | $29.07 | 1.1M |
| 2023-04-21 | -1.87 | $27.12 | 358900 |
| 2023-04-20 | -20.63 | $26.25 | 429900 |
| 2023-04-19 | -11.56 | $26.65 | 541500 |
| 2023-04-18 | -4.63 | $26.46 | 565900 |
| 2023-04-17 | -7.29 | $25.80 | 586700 |
| 2023-04-14 | -36.39 | $24.71 | 278200 |
| 2023-04-13 | -12.23 | $25.50 | 582300 |
| 2023-04-12 | -32.73 | $24.50 | 272100 |
| 2023-04-11 | -34.22 | $25.09 | 456600 |
| 2023-04-10 | -40.37 | $24.86 | 445900 |
| 2023-04-06 | -50.80 | $24.47 | 419700 |
| 2023-04-05 | -70.74 | $23.90 | 446700 |
| 2023-04-04 | -60.90 | $24.37 | 465800 |
| 2023-04-03 | -58.64 | $24.76 | 327500 |
| 2023-03-31 | -68.29 | $24.39 | 502000 |
| 2023-03-30 | -75.86 | $23.97 | 386400 |
| 2023-03-29 | -59.64 | $24.87 | 489100 |
| 2023-03-28 | -78.02 | $23.85 | 552800 |
| 2023-03-27 | -83.42 | $23.55 | 333300 |
| 2023-03-24 | -85.59 | $23.43 | 434300 |
| 2023-03-23 | -85.59 | $23.43 | 441200 |
| 2023-03-22 | -96.58 | $22.82 | 686200 |
| 2023-03-21 | -88.96 | $23.71 | 859300 |
| 2023-03-20 | -82.65 | $24.53 | 1.4M |
| 2023-03-17 | -93.09 | $23.39 | 1.3M |
| 2023-03-16 | -91.19 | $24.32 | 666400 |
| 2023-03-15 | -94.15 | $24.45 | 1.1M |
| 2023-03-14 | -85.90 | $25.32 | 782800 |
| 2023-03-13 | -86.88 | $25.22 | 592700 |
| 2023-03-10 | -91.48 | $24.75 | 899200 |
| 2023-03-09 | -91.08 | $25.82 | 566300 |
| 2023-03-08 | -82.49 | $26.60 | 296400 |
| 2023-03-07 | -79.40 | $26.93 | 504700 |
| 2023-03-06 | -75.65 | $27.63 | 569100 |
| 2023-03-03 | -73.98 | $27.81 | 552600 |
| 2023-03-02 | -80.46 | $27.14 | 830400 |
| 2023-03-01 | -75.87 | $27.64 | 749100 |
| 2023-02-28 | -84.59 | $26.69 | 751500 |
| 2023-02-27 | -93.85 | $25.68 | 770800 |
| 2023-02-24 | -96.61 | $25.38 | 850700 |
| 2023-02-23 | -85.96 | $26.54 | 1.6M |
| 2023-02-22 | -92.54 | $26.73 | 2.6M |
| 2023-02-21 | -99.19 | $31.00 | 590500 |
| 2023-02-17 | -52.85 | $33.59 | 323900 |
| 2023-02-16 | -74.49 | $32.64 | 956900 |
| 2023-02-15 | -57.40 | $33.39 | 453700 |
| 2023-02-14 | -73.35 | $32.69 | 597400 |
| 2023-02-13 | -56.95 | $33.41 | 284900 |
| 2023-02-10 | -73.80 | $32.67 | 573700 |
| 2023-02-09 | -81.43 | $31.92 | 452000 |
| 2023-02-08 | -65.34 | $32.46 | 292700 |
| 2023-02-07 | -44.59 | $33.23 | 563700 |
| 2023-02-06 | -24.59 | $34.41 | 258600 |
| 2023-02-03 | -14.14 | $34.96 | 300700 |
| 2023-02-02 | -8.78 | $35.32 | 560500 |
| 2023-02-01 | -6.92 | $34.84 | 445500 |
| 2023-01-31 | -18.29 | $34.15 | 510700 |
| 2023-01-30 | -4.11 | $34.55 | 384200 |
| 2023-01-27 | -4.65 | $34.43 | 391000 |
| 2023-01-26 | -20.99 | $32.94 | 242400 |
| 2023-01-25 | -30.04 | $32.50 | 340700 |
| 2023-01-24 | -27.78 | $32.61 | 429900 |
| 2023-01-23 | -30.66 | $32.47 | 431800 |
| 2023-01-20 | -23.05 | $32.84 | 477400 |
| 2023-01-19 | -25.31 | $32.73 | 291000 |
| 2023-01-18 | -13.53 | $33.14 | 404800 |
| 2023-01-17 | -8.00 | $33.10 | 585000 |
| 2023-01-13 | -11.26 | $32.79 | 569000 |
| 2023-01-12 | -5.54 | $33.22 | 888200 |
| 2023-01-11 | -21.64 | $31.71 | 456200 |
| 2023-01-10 | -28.36 | $31.08 | 592400 |
| 2023-01-09 | -37.95 | $30.18 | 524500 |
| 2023-01-06 | -31.98 | $30.74 | 494700 |
| 2023-01-05 | -42.00 | $29.80 | 528800 |
| 2023-01-04 | -33.05 | $30.64 | 411200 |
| 2023-01-03 | -29.74 | $30.95 | 434800 |
| 2022-12-30 | -23.45 | $31.54 | 544700 |
| 2022-12-29 | -22.28 | $31.65 | 626100 |
| 2022-12-28 | -46.59 | $29.37 | 490500 |
| 2022-12-27 | -45.42 | $29.48 | 373800 |
| 2022-12-23 | -31.98 | $30.74 | 579300 |
| 2022-12-22 | -24.41 | $31.45 | 846300 |
| 2022-12-21 | -21.86 | $31.69 | 537700 |
| 2022-12-20 | -18.98 | $31.96 | 847100 |
| 2022-12-19 | -29.10 | $31.01 | 2.1M |
| 2022-12-16 | -82.32 | $25.35 | 1.5M |
| 2022-12-15 | -91.94 | $25.51 | 574200 |
| 2022-12-14 | -75.12 | $26.88 | 409200 |
| 2022-12-13 | -58.17 | $27.73 | 484700 |
| 2022-12-12 | -73.83 | $27.03 | 456500 |
| 2022-12-09 | -98.14 | $26.10 | 475200 |
| 2022-12-08 | -77.63 | $27.38 | 391600 |
| 2022-12-07 | -60.76 | $27.14 | 449500 |
| 2022-12-06 | -52.70 | $27.21 | 378700 |
| 2022-12-05 | -34.12 | $28.31 | 587900 |
| 2022-12-02 | -11.66 | $29.64 | 430700 |
| 2022-12-01 | -33.11 | $28.37 | 402600 |
| 2022-11-30 | -24.04 | $28.96 | 561700 |
| 2022-11-29 | -51.57 | $27.50 | 219200 |
| 2022-11-28 | -46.87 | $27.80 | 341600 |
| 2022-11-25 | -35.74 | $28.51 | 123100 |
| 2022-11-23 | -26.02 | $29.13 | 256800 |
| 2022-11-22 | -26.49 | $29.10 | 383300 |
| 2022-11-21 | -53.92 | $27.35 | 301300 |
| 2022-11-18 | -31.19 | $28.80 | 620100 |
| 2022-11-17 | -37.62 | $28.39 | 232900 |
| 2022-11-16 | -36.99 | $28.43 | 789900 |
| 2022-11-15 | -22.57 | $29.35 | 448200 |
| 2022-11-14 | -22.10 | $29.38 | 657500 |
| 2022-11-11 | -22.26 | $29.37 | 592700 |
| 2022-11-10 | -42.95 | $28.05 | 980500 |
| 2022-11-09 | -80.41 | $25.66 | 605400 |
| 2022-11-08 | -79.78 | $25.70 | 892700 |
| 2022-11-07 | -64.34 | $27.11 | 403100 |
| 2022-11-04 | -48.95 | $27.99 | 582000 |
| 2022-11-03 | -40.56 | $28.47 | 420100 |
| 2022-11-02 | -35.84 | $28.74 | 396300 |
| 2022-11-01 | -25.70 | $29.32 | 563400 |
| 2022-10-31 | -45.06 | $27.96 | 784700 |
| 2022-10-28 | -30.42 | $28.73 | 525200 |
| 2022-10-27 | -40.68 | $28.19 | 416500 |
| 2022-10-26 | -43.54 | $28.04 | 501000 |
| 2022-10-25 | -56.46 | $27.36 | 485300 |
| 2022-10-24 | -80.04 | $26.12 | 276000 |
| 2022-10-21 | -79.30 | $26.23 | 582500 |
| 2022-10-20 | -93.65 | $25.61 | 740000 |
| 2022-10-19 | -91.05 | $25.75 | 894600 |
| 2022-10-18 | -65.09 | $27.16 | 367000 |
| 2022-10-17 | -74.95 | $26.68 | 571100 |
| 2022-10-14 | -73.72 | $26.74 | 698700 |
| 2022-10-13 | -59.96 | $27.41 | 515400 |
| 2022-10-12 | -71.93 | $26.90 | 314300 |
| 2022-10-11 | -67.64 | $27.12 | 428500 |
| 2022-10-10 | -71.46 | $26.99 | 504900 |
| 2022-10-07 | -70.49 | $27.16 | 603800 |
| 2022-10-06 | -41.18 | $29.96 | 368100 |
| 2022-10-05 | -42.88 | $29.83 | 605700 |
| 2022-10-04 | -38.82 | $30.14 | 531900 |
| 2022-10-03 | -52.94 | $29.06 | 477800 |
| 2022-09-30 | -63.40 | $28.26 | 407800 |
| 2022-09-29 | -68.50 | $27.87 | 439400 |
| 2022-09-28 | -66.80 | $28.00 | 884600 |
| 2022-09-27 | -70.46 | $27.72 | 803300 |
| 2022-09-26 | -82.22 | $26.82 | 491600 |
| 2022-09-23 | -90.20 | $26.21 | 606000 |
| 2022-09-22 | -91.36 | $26.41 | 574200 |
| 2022-09-21 | -98.90 | $26.69 | 483200 |
| 2022-09-20 | -92.14 | $27.53 | 609100 |
| 2022-09-19 | -91.61 | $28.05 | 856500 |
| 2022-09-16 | -87.82 | $28.36 | 1.6M |
| 2022-09-15 | -73.37 | $29.89 | 426600 |
| 2022-09-14 | -77.39 | $29.65 | 657100 |
| 2022-09-13 | -79.50 | $29.53 | 726100 |
| 2022-09-12 | -66.28 | $30.61 | 695700 |
| 2022-09-09 | -66.59 | $31.08 | 597900 |
| 2022-09-08 | -54.94 | $32.18 | 835300 |
| 2022-09-07 | -75.61 | $31.51 | 664300 |
| 2022-09-06 | -95.06 | $28.95 | 608900 |
| 2022-09-02 | -90.58 | $29.54 | 591100 |
| 2022-09-01 | -88.60 | $29.80 | 626100 |
| 2022-08-31 | -90.42 | $29.10 | 878600 |
| 2022-08-30 | -82.04 | $29.77 | 675800 |
| 2022-08-29 | -76.63 | $30.54 | 430300 |
| 2022-08-26 | -66.73 | $30.81 | 550100 |
| 2022-08-25 | -53.34 | $32.36 | 296800 |
| 2022-08-24 | -51.11 | $32.74 | 711100 |
| 2022-08-23 | -47.25 | $33.40 | 537000 |
| 2022-08-22 | -51.93 | $32.60 | 639100 |
| 2022-08-19 | -51.35 | $32.70 | 990000 |
| 2022-08-18 | -46.31 | $33.56 | 1.1M |
| 2022-08-17 | -54.45 | $32.17 | 1.0M |
| 2022-08-16 | -55.45 | $32.00 | 2.4M |
| 2022-08-15 | -41.21 | $34.43 | 1.0M |
| 2022-08-12 | -38.69 | $34.86 | 6.0M |
| 2022-08-11 | -34.17 | $35.63 | 4.8M |
| 2022-08-10 | -0.23 | $41.42 | 487900 |
| 2022-08-09 | -5.59 | $39.77 | 998500 |
| 2022-08-08 | -23.89 | $36.79 | 3.0M |
| 2022-08-05 | -0.77 | $33.47 | 957800 |
| 2022-08-04 | -14.00 | $29.50 | 607200 |
| 2022-08-03 | -49.80 | $28.15 | 625600 |
| 2022-08-02 | -47.78 | $28.63 | 376900 |
| 2022-08-01 | -59.75 | $27.66 | 472800 |
| 2022-07-29 | -76.67 | $26.29 | 468000 |
| 2022-07-28 | -91.50 | $25.50 | 456200 |
| 2022-07-27 | -87.06 | $26.11 | 546400 |
| 2022-07-26 | -93.87 | $25.61 | 451900 |
| 2022-07-25 | -80.38 | $26.60 | 314900 |
| 2022-07-22 | -78.75 | $26.72 | 691800 |
| 2022-07-21 | -66.76 | $27.60 | 355800 |
| 2022-07-20 | -55.87 | $28.17 | 671700 |
| 2022-07-19 | -59.66 | $27.56 | 413200 |
| 2022-07-18 | -65.39 | $26.34 | 361700 |
| 2022-07-15 | -53.17 | $26.97 | 536800 |
| 2022-07-14 | -53.65 | $26.92 | 451900 |
| 2022-07-13 | -37.50 | $28.60 | 323200 |
| 2022-07-12 | -55.19 | $26.76 | 355400 |
| 2022-07-11 | -48.46 | $27.46 | 606300 |
| 2022-07-08 | -32.69 | $29.10 | 519900 |
| 2022-07-07 | -24.52 | $29.95 | 577200 |
| 2022-07-06 | -24.04 | $30.00 | 855000 |
| 2022-07-05 | -0.58 | $30.63 | 602200 |
| 2022-07-01 | -43.97 | $26.42 | 405700 |
| 2022-06-30 | -43.71 | $26.44 | 399700 |
| 2022-06-29 | -36.45 | $27.00 | 313600 |
| 2022-06-28 | -36.84 | $26.97 | 439000 |
| 2022-06-27 | -9.86 | $29.05 | 348600 |
| 2022-06-24 | -17.80 | $28.15 | 1.8M |
| 2022-06-23 | -11.28 | $28.63 | 415200 |
| 2022-06-22 | -44.16 | $26.21 | 331900 |
| 2022-06-21 | -57.74 | $25.21 | 544100 |
| 2022-06-17 | -75.27 | $23.92 | 850200 |
| 2022-06-16 | -89.13 | $22.90 | 491300 |
| 2022-06-15 | -74.65 | $24.60 | 501600 |
| 2022-06-14 | -78.49 | $24.35 | 441300 |
| 2022-06-13 | -83.41 | $24.03 | 543200 |
| 2022-06-10 | -48.32 | $25.87 | 511600 |
| 2022-06-09 | -15.00 | $28.02 | 362700 |
| 2022-06-08 | -8.85 | $28.61 | 270900 |
| 2022-06-07 | -4.08 | $28.79 | 618200 |
| 2022-06-06 | -35.23 | $25.89 | 353000 |
| 2022-06-03 | -8.70 | $27.84 | 365100 |
| 2022-06-02 | -39.44 | $27.03 | 275000 |
| 2022-06-01 | -48.22 | $26.41 | 416600 |
| 2022-05-31 | -50.43 | $26.13 | 889700 |
| 2022-05-27 | -41.58 | $27.25 | 502000 |
| 2022-05-26 | -43.87 | $26.96 | 359300 |
| 2022-05-25 | -44.27 | $26.91 | 398900 |
| 2022-05-24 | -58.89 | $25.06 | 483300 |
| 2022-05-23 | -58.10 | $25.21 | 235800 |
| 2022-05-20 | -60.22 | $24.94 | 280100 |
| 2022-05-19 | -64.13 | $24.44 | 369800 |
| 2022-05-18 | -73.35 | $23.62 | 486200 |
| 2022-05-17 | -56.70 | $25.97 | 1.3M |
| 2022-05-16 | -62.15 | $25.20 | 441700 |
| 2022-05-13 | -71.37 | $23.90 | 476400 |
| 2022-05-12 | -87.09 | $21.76 | 676800 |
| 2022-05-11 | -97.09 | $20.62 | 940200 |
| 2022-05-10 | -94.21 | $22.68 | 793200 |
| 2022-05-09 | -97.61 | $22.18 | 878900 |
| 2022-05-06 | -100.00 | $25.43 | 660500 |
| 2022-05-05 | -90.32 | $28.74 | 535300 |
| 2022-05-04 | -59.88 | $31.98 | 521000 |
| 2022-05-03 | -79.24 | $30.57 | 252200 |
| 2022-05-02 | -77.26 | $30.86 | 429500 |
| 2022-04-29 | -97.32 | $29.28 | 320000 |
| 2022-04-28 | -90.05 | $30.41 | 277900 |
| 2022-04-27 | -94.08 | $30.42 | 290200 |
| 2022-04-26 | -91.80 | $30.98 | 386500 |
| 2022-04-25 | -73.17 | $32.48 | 191700 |
| 2022-04-22 | -96.90 | $30.86 | 242600 |
| 2022-04-21 | -98.04 | $30.85 | 376100 |
| 2022-04-20 | -66.49 | $33.27 | 157900 |
| 2022-04-19 | -64.44 | $32.59 | 223500 |
| 2022-04-18 | -76.59 | $31.50 | 370400 |
| 2022-04-14 | -65.77 | $32.47 | 364100 |
| 2022-04-13 | -40.36 | $34.75 | 293400 |
| 2022-04-12 | -43.78 | $34.32 | 315800 |
| 2022-04-11 | -44.54 | $33.72 | 351800 |
| 2022-04-08 | -33.24 | $34.90 | 266300 |
| 2022-04-07 | -25.48 | $35.71 | 372900 |
| 2022-04-06 | -21.36 | $36.14 | 340500 |
| 2022-04-05 | -27.59 | $35.49 | 329600 |
| 2022-04-04 | -14.85 | $36.80 | 325300 |
| 2022-04-01 | -1.68 | $37.15 | 356000 |
| 2022-03-31 | -15.67 | $35.01 | 365200 |
| 2022-03-30 | -31.93 | $33.62 | 271400 |
| 2022-03-29 | -16.02 | $34.98 | 358000 |
| 2022-03-28 | -27.92 | $33.48 | 324400 |
| 2022-03-25 | -25.85 | $33.38 | 313300 |
| 2022-03-24 | -19.62 | $34.06 | 191200 |
| 2022-03-23 | -25.04 | $32.87 | 248300 |
| 2022-03-22 | -22.09 | $33.28 | 272400 |
| 2022-03-21 | -38.42 | $31.01 | 395800 |
| 2022-03-18 | -26.47 | $32.67 | 1.2M |
| 2022-03-17 | -34.82 | $31.51 | 307200 |
| 2022-03-16 | -38.56 | $30.99 | 435700 |
| 2022-03-15 | -53.02 | $28.98 | 453400 |
| 2022-03-14 | -45.40 | $30.04 | 665500 |
| 2022-03-11 | -20.36 | $33.52 | 439100 |
| 2022-03-10 | -6.98 | $35.38 | 403000 |
| 2022-03-09 | -1.89 | $34.94 | 540700 |
| 2022-03-08 | -9.16 | $30.78 | 509300 |
| 2022-03-07 | -28.51 | $28.92 | 274400 |
| 2022-03-04 | -34.48 | $28.38 | 374400 |
| 2022-03-03 | -23.76 | $29.35 | 400400 |
| 2022-03-02 | -14.36 | $30.20 | 345400 |
| 2022-03-01 | -34.59 | $28.37 | 480600 |
| 2022-02-28 | -55.58 | $26.47 | 487300 |
| 2022-02-25 | -60.74 | $25.45 | 292700 |
| 2022-02-24 | -60.54 | $25.47 | 672100 |
| 2022-02-23 | -80.32 | $23.50 | 481000 |
| 2022-02-22 | -72.79 | $24.25 | 567400 |
| 2022-02-18 | -75.30 | $24.00 | 691300 |
| 2022-02-17 | -57.73 | $25.75 | 703200 |
| 2022-02-16 | -22.69 | $29.24 | 643100 |
| 2022-02-15 | -14.06 | $30.10 | 758400 |
| 2022-02-14 | -4.02 | $31.10 | 378900 |
| 2022-02-11 | -8.73 | $30.63 | 697100 |
| 2022-02-10 | -19.78 | $29.53 | 434300 |
| 2022-02-09 | -1.56 | $30.36 | 633000 |
| 2022-02-08 | -16.71 | $28.17 | 520600 |
| 2022-02-07 | -18.83 | $28.78 | 477800 |
| 2022-02-04 | -54.57 | $26.71 | 365400 |
| 2022-02-03 | -62.19 | $26.21 | 359600 |
| 2022-02-02 | -56.42 | $27.34 | 460900 |
| 2022-02-01 | -58.38 | $27.08 | 1.2M |
| 2022-01-31 | -66.19 | $26.04 | 552900 |
| 2022-01-28 | -83.25 | $23.77 | 704800 |
| 2022-01-27 | -92.59 | $23.55 | 521700 |
| 2022-01-26 | -82.26 | $25.49 | 1.2M |
| 2022-01-25 | -82.14 | $25.57 | 457300 |
| 2022-01-24 | -78.28 | $26.16 | 400200 |
| 2022-01-21 | -97.81 | $25.29 | 380000 |
| 2022-01-20 | -98.48 | $25.62 | 348400 |
| 2022-01-19 | -95.92 | $25.89 | 288800 |
| 2022-01-18 | -97.61 | $25.78 | 563700 |
| 2022-01-14 | -80.52 | $27.57 | 503800 |
| 2022-01-13 | -95.32 | $27.04 | 389400 |
| 2022-01-12 | -99.23 | $27.03 | 434300 |
| 2022-01-11 | -89.11 | $28.47 | 320500 |
| 2022-01-10 | -87.22 | $28.63 | 468300 |
| 2022-01-07 | -66.14 | $30.94 | 339900 |
| 2022-01-06 | -47.58 | $32.36 | 291800 |
| 2022-01-05 | -47.19 | $32.39 | 405200 |
| 2022-01-04 | -42.61 | $32.74 | 265100 |
| 2022-01-03 | -19.74 | $34.49 | 294400 |
| 2021-12-31 | -46.80 | $32.42 | 664400 |
| 2021-12-30 | -40.13 | $32.93 | 263300 |
| 2021-12-29 | -40.26 | $32.92 | 269400 |
| 2021-12-28 | -41.83 | $32.80 | 255800 |
| 2021-12-27 | -18.17 | $34.61 | 301900 |
| 2021-12-23 | -1.05 | $34.94 | 432700 |
| 2021-12-22 | -17.23 | $33.78 | 314200 |
| 2021-12-21 | -39.95 | $33.40 | 468300 |
| 2021-12-20 | -57.67 | $31.91 | 488200 |
| 2021-12-17 | -61.84 | $31.59 | 994500 |
| 2021-12-16 | -90.62 | $29.21 | 498800 |
| 2021-12-15 | -76.81 | $30.65 | 634400 |
| 2021-12-14 | -90.95 | $29.73 | 495400 |
| 2021-12-13 | -70.96 | $31.90 | 346600 |
| 2021-12-10 | -78.62 | $31.08 | 388800 |
| 2021-12-09 | -61.10 | $32.98 | 364400 |
| 2021-12-08 | -61.60 | $34.40 | 654400 |
| 2021-12-07 | -71.83 | $33.35 | 396000 |
| 2021-12-06 | -85.66 | $31.28 | 316900 |
| 2021-12-03 | -90.04 | $30.52 | 481300 |
| 2021-12-02 | -76.74 | $32.83 | 438600 |
| 2021-12-01 | -92.11 | $30.16 | 429600 |
| 2021-11-30 | -86.18 | $31.19 | 491900 |
| 2021-11-29 | -96.18 | $31.29 | 375700 |
| 2021-11-26 | -90.69 | $32.14 | 291400 |
| 2021-11-24 | -83.77 | $33.62 | 257700 |
| 2021-11-23 | -90.11 | $32.67 | 709100 |
| 2021-11-22 | -99.67 | $33.98 | 381200 |
| 2021-11-19 | -94.42 | $36.34 | 229100 |
| 2021-11-18 | -94.50 | $36.36 | 285000 |
| 2021-11-17 | -94.95 | $37.14 | 387300 |
| 2021-11-16 | -82.78 | $38.18 | 245100 |
| 2021-11-15 | -74.17 | $38.78 | 475300 |
| 2021-11-12 | -60.57 | $39.34 | 195000 |
| 2021-11-11 | -69.13 | $38.30 | 233700 |
| 2021-11-10 | -58.33 | $38.67 | 450800 |
| 2021-11-09 | -19.46 | $43.42 | 406300 |
| 2021-11-08 | -12.56 | $44.34 | 261600 |
| 2021-11-05 | -8.36 | $44.61 | 350700 |
| 2021-11-04 | -7.69 | $44.64 | 339400 |
| 2021-11-03 | -2.50 | $44.38 | 312000 |
| 2021-11-02 | -0.41 | $42.14 | 392800 |
| 2021-11-01 | -7.45 | $40.90 | 400400 |
| 2021-10-29 | -9.41 | $40.65 | 262800 |
| 2021-10-28 | -2.93 | $41.40 | 284600 |
| 2021-10-27 | -12.15 | $39.97 | 712700 |
| 2021-10-26 | -15.76 | $39.11 | 341500 |
| 2021-10-25 | -8.00 | $40.09 | 515200 |
| 2021-10-22 | -0.50 | $40.34 | 377600 |
| 2021-10-21 | -0.97 | $38.69 | 206600 |
| 2021-10-20 | -11.70 | $37.15 | 345300 |
| 2021-10-19 | -14.14 | $36.91 | 338300 |
| 2021-10-18 | -30.61 | $36.20 | 225700 |
| 2021-10-15 | -38.51 | $35.32 | 282000 |
| 2021-10-14 | -37.43 | $35.44 | 444600 |
| 2021-10-13 | -59.43 | $32.99 | 157600 |
| 2021-10-12 | -66.25 | $32.23 | 213400 |
| 2021-10-11 | -63.47 | $32.54 | 162000 |
| 2021-10-08 | -62.93 | $32.60 | 192500 |
| 2021-10-07 | -63.11 | $32.58 | 238400 |
| 2021-10-06 | -78.01 | $30.92 | 308900 |
| 2021-10-05 | -82.41 | $30.43 | 237700 |
| 2021-10-04 | -86.71 | $29.95 | 496300 |
| 2021-10-01 | -79.17 | $30.79 | 390700 |
| 2021-09-30 | -96.29 | $29.50 | 1.2M |
| 2021-09-29 | -77.14 | $31.51 | 328500 |
| 2021-09-28 | -78.48 | $31.37 | 397900 |
| 2021-09-27 | -68.00 | $32.47 | 386000 |
| 2021-09-24 | -82.95 | $30.90 | 402000 |
| 2021-09-23 | -79.24 | $31.29 | 906100 |
| 2021-09-22 | -70.24 | $30.97 | 1.3M |
| 2021-09-21 | -5.74 | $38.85 | 326400 |
| 2021-09-20 | -4.54 | $37.46 | 634800 |
| 2021-09-17 | -2.69 | $37.57 | 1.6M |
| 2021-09-16 | -5.43 | $36.48 | 453700 |
| 2021-09-15 | -12.26 | $35.46 | 545000 |
| 2021-09-14 | -14.16 | $35.17 | 587900 |
| 2021-09-13 | -17.57 | $34.66 | 551800 |
| 2021-09-10 | -3.27 | $36.80 | 270900 |
| 2021-09-09 | -7.31 | $35.77 | 226200 |
| 2021-09-08 | -14.89 | $34.67 | 361700 |
| 2021-09-07 | -6.00 | $35.96 | 377100 |
| 2021-09-03 | -6.94 | $35.19 | 315700 |
| 2021-09-02 | -1.11 | $34.83 | 332600 |
| 2021-09-01 | -4.46 | $33.67 | 577200 |
| 2021-08-31 | -5.85 | $31.66 | 628600 |
| 2021-08-30 | -12.63 | $30.97 | 471000 |
| 2021-08-27 | -14.32 | $30.34 | 565900 |
| 2021-08-26 | -16.13 | $29.81 | 938800 |
| 2021-08-25 | -4.98 | $29.19 | 581700 |
| 2021-08-24 | -5.87 | $27.93 | 827700 |
| 2021-08-23 | -13.59 | $26.58 | 588200 |
| 2021-08-20 | -72.21 | $23.69 | 590000 |
| 2021-08-19 | -94.73 | $22.58 | 476700 |
| 2021-08-18 | -76.88 | $23.46 | 349900 |
| 2021-08-17 | -77.82 | $23.32 | 929300 |
| 2021-08-16 | -50.32 | $24.10 | 639200 |
| 2021-08-13 | -18.49 | $25.95 | 696900 |
| 2021-08-12 | -25.89 | $25.43 | 450400 |
| 2021-08-11 | -29.37 | $25.00 | 1.0M |
| 2021-08-10 | -22.06 | $25.56 | 677000 |
| 2021-08-09 | -25.07 | $25.33 | 656200 |
| 2021-08-06 | -22.45 | $25.53 | 302400 |
| 2021-08-05 | -8.88 | $26.57 | 298300 |
| 2021-08-04 | -14.61 | $26.08 | 1.2M |
| 2021-08-03 | -13.10 | $25.16 | 300500 |
| 2021-08-02 | -14.98 | $25.04 | 411300 |
| 2021-07-30 | -21.22 | $24.64 | 566200 |
| 2021-07-29 | -41.77 | $25.04 | 380200 |
| 2021-07-28 | -45.30 | $24.94 | 947400 |
| 2021-07-27 | -52.82 | $24.73 | 429600 |
| 2021-07-26 | -34.53 | $24.67 | 299300 |
| 2021-07-23 | -34.53 | $24.67 | 372500 |
| 2021-07-22 | -32.80 | $24.99 | 847200 |
| 2021-07-21 | -35.64 | $24.29 | 978800 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.08
2024-08-01
Close Price
$44.96
Average Directional Index - Detailed Analysis
Minimum
7.05
Average
22.28
Maximum
59.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-01 | 21.08 | $44.96 | — |
| 2024-07-31 | 20.47 | $44.96 | 15.0M |
| 2024-07-30 | 19.83 | $44.63 | 1.7M |
| 2024-07-29 | 19.34 | $44.41 | 3.8M |
| 2024-07-26 | 18.85 | $44.62 | 2.1M |
| 2024-07-25 | 18.31 | $44.40 | 7.1M |
| 2024-07-24 | 17.80 | $43.37 | 1.2M |
| 2024-07-23 | 17.89 | $43.40 | 1.3M |
| 2024-07-22 | 17.97 | $43.44 | 2.2M |
| 2024-07-19 | 18.07 | $42.90 | 2.2M |
| 2024-07-18 | 18.61 | $42.70 | 2.6M |
| 2024-07-17 | 19.19 | $42.72 | 1.5M |
| 2024-07-16 | 20.04 | $42.45 | 1.7M |
| 2024-07-15 | 20.97 | $41.90 | 2.0M |
| 2024-07-12 | 21.65 | $40.31 | 976172 |
| 2024-07-11 | 21.74 | $41.05 | 1.3M |
| 2024-07-10 | 22.09 | $40.93 | 951432 |
| 2024-07-09 | 22.19 | $40.53 | 1.2M |
| 2024-07-08 | 21.90 | $40.59 | 1.6M |
| 2024-07-05 | 21.60 | $40.96 | 1.6M |
| 2024-07-03 | 21.36 | $40.30 | 4.7M |
| 2024-07-02 | 21.10 | $41.23 | 2.4M |
| 2024-07-01 | 21.93 | $41.35 | 1.5M |
| 2024-06-28 | 22.80 | $40.89 | 12.2M |
| 2024-06-27 | 23.71 | $40.50 | 3.4M |
| 2024-06-26 | 24.67 | $38.96 | 2.6M |
| 2024-06-25 | 23.55 | $39.56 | 6.5M |
| 2024-06-24 | 22.36 | $41.42 | 1.1M |
| 2024-06-21 | 23.24 | $41.65 | 1.2M |
| 2024-06-20 | 24.25 | $41.68 | 733395 |
| 2024-06-18 | 25.31 | $41.85 | 963256 |
| 2024-06-17 | 26.43 | $41.47 | 993891 |
| 2024-06-14 | 27.71 | $41.54 | 1.8M |
| 2024-06-13 | 29.06 | $41.59 | 1.6M |
| 2024-06-12 | 30.48 | $41.05 | 2.3M |
| 2024-06-11 | 31.09 | $40.28 | 1.5M |
| 2024-06-10 | 30.16 | $40.27 | 1.1M |
| 2024-06-07 | 28.71 | $40.02 | 785877 |
| 2024-06-06 | 27.18 | $40.26 | 1.6M |
| 2024-06-05 | 25.72 | $40.91 | 1.2M |
| 2024-06-04 | 24.60 | $40.65 | 1.4M |
| 2024-06-03 | 23.43 | $40.63 | 1.1M |
| 2024-05-31 | 21.67 | $40.74 | 1.1M |
| 2024-05-30 | 20.11 | $40.64 | 1.4M |
| 2024-05-29 | 18.44 | $40.82 | 924755 |
| 2024-05-28 | 16.99 | $41.00 | 1.2M |
| 2024-05-24 | 15.49 | $41.33 | 731926 |
| 2024-05-23 | 14.46 | $41.63 | 1.3M |
| 2024-05-22 | 13.37 | $41.65 | 1.4M |
| 2024-05-21 | 12.61 | $41.77 | 1.8M |
| 2024-05-20 | 12.17 | $42.05 | 1.1M |
| 2024-05-17 | 12.20 | $42.10 | 1.2M |
| 2024-05-16 | 12.41 | $42.35 | 1.1M |
| 2024-05-15 | 12.83 | $42.31 | 1.2M |
| 2024-05-14 | 13.27 | $42.24 | 726778 |
| 2024-05-13 | 13.38 | $42.06 | 652651 |
| 2024-05-10 | 13.36 | $42.19 | 474428 |
| 2024-05-09 | 13.47 | $42.30 | 1.3M |
| 2024-05-08 | 13.53 | $42.06 | 1.1M |
| 2024-05-07 | 13.76 | $42.26 | 878973 |
| 2024-05-06 | 14.45 | $42.52 | 676474 |
| 2024-05-03 | 14.84 | $42.55 | 912342 |
| 2024-05-02 | 14.95 | $42.59 | 1.5M |
| 2024-05-01 | 15.07 | $42.63 | 1.2M |
| 2024-04-30 | 14.83 | $42.71 | 1.1M |
| 2024-04-29 | 14.64 | $42.75 | 714167 |
| 2024-04-26 | 14.45 | $42.47 | 680906 |
| 2024-04-25 | 14.81 | $42.07 | 691659 |
| 2024-04-24 | 15.42 | $41.90 | 629646 |
| 2024-04-23 | 15.78 | $41.99 | 1.4M |
| 2024-04-22 | 16.21 | $42.10 | 701473 |
| 2024-04-19 | 16.67 | $42.21 | 813324 |
| 2024-04-18 | 17.39 | $42.14 | 1.3M |
| 2024-04-17 | 18.12 | $41.60 | 838023 |
| 2024-04-16 | 18.05 | $41.31 | 1.4M |
| 2024-04-15 | 17.98 | $41.70 | 1.3M |
| 2024-04-12 | 18.47 | $41.85 | 2.3M |
| 2024-04-11 | 18.98 | $42.01 | 948569 |
| 2024-04-10 | 19.44 | $42.11 | 1.2M |
| 2024-04-09 | 19.83 | $42.13 | 748979 |
| 2024-04-08 | 20.37 | $42.21 | 1.1M |
| 2024-04-05 | 20.80 | $42.17 | 976840 |
| 2024-04-04 | 21.26 | $42.17 | 1.4M |
| 2024-04-03 | 21.49 | $42.33 | 2.1M |
| 2024-04-02 | 21.73 | $42.35 | 891982 |
| 2024-04-01 | 21.74 | $42.32 | 721882 |
| 2024-03-28 | 21.97 | $42.27 | 1.1M |
| 2024-03-27 | 22.25 | $42.38 | 889388 |
| 2024-03-26 | 22.41 | $42.36 | 1.3M |
| 2024-03-25 | 22.47 | $42.40 | 1.6M |
| 2024-03-22 | 22.71 | $42.19 | 707439 |
| 2024-03-21 | 23.05 | $42.27 | 735788 |
| 2024-03-20 | 23.21 | $42.30 | 1.1M |
| 2024-03-19 | 23.33 | $42.32 | 1.6M |
| 2024-03-18 | 23.40 | $42.56 | 2.8M |
| 2024-03-15 | 23.35 | $42.33 | 2.5M |
| 2024-03-14 | 23.69 | $42.24 | 1.8M |
| 2024-03-13 | 23.99 | $42.21 | 1.5M |
| 2024-03-12 | 24.44 | $41.88 | 1.6M |
| 2024-03-11 | 25.17 | $41.43 | 840286 |
| 2024-03-08 | 26.33 | $41.25 | 955301 |
| 2024-03-07 | 27.54 | $41.27 | 945653 |
| 2024-03-06 | 28.99 | $41.27 | 935361 |
| 2024-03-05 | 30.43 | $41.22 | 889839 |
| 2024-03-04 | 31.90 | $41.09 | 924659 |
| 2024-03-01 | 33.25 | $41.05 | 1.7M |
| 2024-02-29 | 34.95 | $41.00 | 1.1M |
| 2024-02-28 | 36.73 | $41.22 | 610537 |
| 2024-02-27 | 38.55 | $41.31 | 1.1M |
| 2024-02-26 | 40.46 | $41.08 | 1.4M |
| 2024-02-23 | 42.46 | $40.88 | 1.0M |
| 2024-02-22 | 44.56 | $41.06 | 2.1M |
| 2024-02-21 | 46.76 | $40.93 | 1.9M |
| 2024-02-20 | 49.20 | $41.04 | 5.4M |
| 2024-02-16 | 51.62 | $42.57 | 2.8M |
| 2024-02-15 | 52.69 | $42.93 | 4.0M |
| 2024-02-14 | 53.34 | $43.27 | 1.7M |
| 2024-02-13 | 53.31 | $42.89 | 1.7M |
| 2024-02-12 | 53.39 | $43.10 | 1.2M |
| 2024-02-09 | 53.48 | $42.88 | 3.1M |
| 2024-02-08 | 53.61 | $42.18 | 2.4M |
| 2024-02-07 | 54.26 | $41.53 | 799613 |
| 2024-02-06 | 55.26 | $41.66 | 1.1M |
| 2024-02-05 | 56.16 | $41.70 | 1.1M |
| 2024-02-02 | 56.90 | $41.85 | 699353 |
| 2024-02-01 | 57.40 | $41.81 | 1.0M |
| 2024-01-31 | 57.94 | $41.90 | 958198 |
| 2024-01-30 | 58.39 | $42.09 | 1.3M |
| 2024-01-29 | 58.63 | $42.01 | 660492 |
| 2024-01-26 | 58.82 | $42.07 | 1.7M |
| 2024-01-25 | 58.96 | $42.10 | 891739 |
| 2024-01-24 | 59.08 | $42.01 | 889591 |
| 2024-01-23 | 59.21 | $42.15 | 1.2M |
| 2024-01-22 | 59.37 | $42.11 | 1.4M |
| 2024-01-19 | 59.40 | $42.25 | 1.5M |
| 2024-01-18 | 59.23 | $42.29 | 3.2M |
| 2024-01-17 | 59.06 | $42.23 | 1.3M |
| 2024-01-16 | 58.77 | $42.57 | 1.6M |
| 2024-01-12 | 58.28 | $42.70 | 2.9M |
| 2024-01-11 | 57.59 | $42.64 | 1.5M |
| 2024-01-10 | 56.88 | $42.43 | 1.1M |
| 2024-01-09 | 56.19 | $42.25 | 1.5M |
| 2024-01-08 | 55.45 | $42.35 | 1.7M |
| 2024-01-05 | 54.64 | $42.26 | 2.9M |
| 2024-01-04 | 53.79 | $42.27 | 2.4M |
| 2024-01-03 | 52.90 | $42.09 | 2.4M |
| 2024-01-02 | 51.97 | $42.21 | 1.7M |
| 2023-12-29 | 50.96 | $42.40 | 769928 |
| 2023-12-28 | 49.70 | $42.44 | 1.3M |
| 2023-12-27 | 48.38 | $42.30 | 1.1M |
| 2023-12-26 | 47.02 | $42.31 | 1.4M |
| 2023-12-22 | 45.59 | $41.90 | 2.5M |
| 2023-12-21 | 44.14 | $41.39 | 1.7M |
| 2023-12-20 | 42.66 | $41.32 | 2.2M |
| 2023-12-19 | 41.12 | $41.46 | 4.8M |
| 2023-12-18 | 39.46 | $41.41 | 2.3M |
| 2023-12-15 | 37.74 | $41.30 | 6.6M |
| 2023-12-14 | 35.91 | $41.22 | 6.0M |
| 2023-12-13 | 33.98 | $41.10 | 8.8M |
| 2023-12-12 | 31.98 | $41.06 | 5.4M |
| 2023-12-11 | 29.84 | $41.05 | 7.3M |
| 2023-12-08 | 27.59 | $41.22 | 8.5M |
| 2023-12-07 | 25.15 | $41.13 | 31.3M |
| 2023-12-06 | 22.58 | $36.93 | 7.2M |
| 2023-12-05 | 20.15 | $35.59 | 8.5M |
| 2023-12-04 | 17.64 | $31.80 | 4.7M |
| 2023-12-01 | 15.78 | $26.00 | 1.6M |
| 2023-11-30 | 15.66 | $25.93 | 1.0M |
| 2023-11-29 | 15.41 | $25.35 | 696476 |
| 2023-11-28 | 15.14 | $24.99 | 417020 |
| 2023-11-27 | 15.25 | $25.38 | 423390 |
| 2023-11-24 | 15.40 | $25.02 | 221425 |
| 2023-11-22 | 15.57 | $24.34 | 627843 |
| 2023-11-21 | 16.03 | $24.54 | 647123 |
| 2023-11-20 | 16.52 | $24.50 | 819285 |
| 2023-11-17 | 16.77 | $24.64 | 1.1M |
| 2023-11-16 | 17.04 | $24.65 | 709927 |
| 2023-11-15 | 17.59 | $24.17 | 831430 |
| 2023-11-14 | 17.80 | $25.46 | 1.1M |
| 2023-11-13 | 17.53 | $24.21 | 353252 |
| 2023-11-10 | 17.90 | $24.22 | 656541 |
| 2023-11-09 | 18.29 | $23.95 | 567077 |
| 2023-11-08 | 18.43 | $24.47 | 532926 |
| 2023-11-07 | 18.21 | $25.02 | 600994 |
| 2023-11-06 | 18.05 | $24.96 | 840994 |
| 2023-11-03 | 17.67 | $26.36 | 1.3M |
| 2023-11-02 | 17.04 | $24.88 | 1.0M |
| 2023-11-01 | 16.57 | $25.35 | 1.8M |
| 2023-10-31 | 16.31 | $23.65 | 1.5M |
| 2023-10-30 | 16.85 | $23.24 | 574891 |
| 2023-10-27 | 16.99 | $22.85 | 957283 |
| 2023-10-26 | 17.26 | $23.04 | 686867 |
| 2023-10-25 | 17.53 | $22.93 | 599631 |
| 2023-10-24 | 18.05 | $22.99 | 865517 |
| 2023-10-23 | 18.39 | $22.51 | 739233 |
| 2023-10-20 | 19.14 | $22.75 | 698569 |
| 2023-10-19 | 19.92 | $22.77 | 1.0M |
| 2023-10-18 | 20.73 | $22.71 | 1.0M |
| 2023-10-17 | 21.48 | $22.73 | 1.2M |
| 2023-10-16 | 22.17 | $23.21 | 1.3M |
| 2023-10-13 | 23.06 | $22.37 | 3.0M |
| 2023-10-12 | 23.80 | $23.19 | 5.7M |
| 2023-10-11 | 24.20 | $22.81 | 638395 |
| 2023-10-10 | 25.43 | $22.69 | 966058 |
| 2023-10-09 | 26.72 | $21.59 | 486747 |
| 2023-10-06 | 27.25 | $21.32 | 472341 |
| 2023-10-05 | 27.99 | $21.69 | 779820 |
| 2023-10-04 | 28.71 | $20.36 | 587997 |
| 2023-10-03 | 28.49 | $20.27 | 491891 |
| 2023-10-02 | 28.52 | $20.89 | 735153 |
| 2023-09-29 | 28.76 | $21.83 | 833700 |
| 2023-09-28 | 29.56 | $22.17 | 745728 |
| 2023-09-27 | 30.26 | $21.05 | 673419 |
| 2023-09-26 | 30.11 | $20.56 | 1.0M |
| 2023-09-25 | 29.71 | $20.35 | 806648 |
| 2023-09-22 | 28.77 | $20.26 | 832916 |
| 2023-09-21 | 27.81 | $20.63 | 772818 |
| 2023-09-20 | 27.01 | $20.80 | 834700 |
| 2023-09-19 | 26.25 | $21.21 | 985792 |
| 2023-09-18 | 25.59 | $21.84 | 633422 |
| 2023-09-15 | 25.21 | $22.65 | 1.4M |
| 2023-09-14 | 24.90 | $22.33 | 917871 |
| 2023-09-13 | 24.72 | $22.60 | 600593 |
| 2023-09-12 | 24.68 | $23.45 | 590832 |
| 2023-09-11 | 25.07 | $24.04 | 493609 |
| 2023-09-08 | 25.87 | $24.18 | 497249 |
| 2023-09-07 | 26.66 | $24.03 | 688256 |
| 2023-09-06 | 27.40 | $24.26 | 531100 |
| 2023-09-05 | 28.18 | $24.11 | 750400 |
| 2023-09-01 | 29.00 | $23.66 | 434200 |
| 2023-08-31 | 29.65 | $23.70 | 508200 |
| 2023-08-30 | 30.28 | $23.93 | 515200 |
| 2023-08-29 | 30.94 | $23.50 | 386600 |
| 2023-08-28 | 31.43 | $23.00 | 327400 |
| 2023-08-25 | 31.74 | $22.89 | 404600 |
| 2023-08-24 | 31.98 | $22.43 | 413500 |
| 2023-08-23 | 32.00 | $22.86 | 579300 |
| 2023-08-22 | 32.02 | $22.12 | 443700 |
| 2023-08-21 | 31.53 | $21.64 | 519600 |
| 2023-08-18 | 30.80 | $20.94 | 579800 |
| 2023-08-17 | 29.66 | $21.03 | 481700 |
| 2023-08-16 | 28.50 | $21.39 | 679500 |
| 2023-08-15 | 27.32 | $21.76 | 539500 |
| 2023-08-14 | 26.16 | $22.00 | 684200 |
| 2023-08-11 | 24.94 | $22.04 | 559900 |
| 2023-08-10 | 23.80 | $21.99 | 601000 |
| 2023-08-09 | 22.60 | $21.91 | 724500 |
| 2023-08-08 | 21.13 | $21.76 | 1.8M |
| 2023-08-07 | 19.58 | $20.55 | 2.0M |
| 2023-08-04 | 17.48 | $22.47 | 1.9M |
| 2023-08-03 | 15.52 | $23.76 | 2.4M |
| 2023-08-02 | 13.77 | $26.33 | 2.6M |
| 2023-08-01 | 12.24 | $30.65 | 292900 |
| 2023-07-31 | 12.81 | $30.59 | 298500 |
| 2023-07-28 | 13.38 | $30.47 | 357400 |
| 2023-07-27 | 13.98 | $30.03 | 283600 |
| 2023-07-26 | 14.21 | $29.94 | 291800 |
| 2023-07-25 | 14.66 | $30.73 | 460600 |
| 2023-07-24 | 15.41 | $30.63 | 522600 |
| 2023-07-21 | 16.10 | $29.49 | 335400 |
| 2023-07-20 | 16.02 | $29.24 | 324000 |
| 2023-07-19 | 15.93 | $29.11 | 377700 |
| 2023-07-18 | 15.57 | $29.26 | 590700 |
| 2023-07-17 | 15.38 | $29.68 | 565100 |
| 2023-07-14 | 15.43 | $30.18 | 372600 |
| 2023-07-13 | 15.33 | $30.08 | 373900 |
| 2023-07-12 | 15.52 | $30.40 | 743800 |
| 2023-07-11 | 15.61 | $30.20 | 548400 |
| 2023-07-10 | 15.54 | $30.59 | 576400 |
| 2023-07-07 | 15.58 | $30.16 | 482700 |
| 2023-07-06 | 15.71 | $31.60 | 342900 |
| 2023-07-05 | 16.54 | $31.91 | 368500 |
| 2023-07-03 | 17.41 | $31.45 | 198500 |
| 2023-06-30 | 18.32 | $31.79 | 356000 |
| 2023-06-29 | 18.90 | $31.80 | 278700 |
| 2023-06-28 | 19.51 | $32.57 | 405800 |
| 2023-06-27 | 19.98 | $32.67 | 367300 |
| 2023-06-26 | 20.41 | $32.42 | 372300 |
| 2023-06-23 | 21.02 | $32.36 | 1.0M |
| 2023-06-22 | 21.54 | $33.39 | 385900 |
| 2023-06-21 | 21.70 | $33.07 | 623300 |
| 2023-06-20 | 21.95 | $34.17 | 671000 |
| 2023-06-16 | 21.80 | $34.01 | 1.5M |
| 2023-06-15 | 20.94 | $35.38 | 988700 |
| 2023-06-14 | 20.16 | $34.17 | 625700 |
| 2023-06-13 | 19.69 | $34.25 | 523400 |
| 2023-06-12 | 19.29 | $32.72 | 585100 |
| 2023-06-09 | 19.35 | $32.83 | 347100 |
| 2023-06-08 | 19.10 | $33.67 | 469100 |
| 2023-06-07 | 18.89 | $32.60 | 410800 |
| 2023-06-06 | 18.83 | $33.05 | 740000 |
| 2023-06-05 | 18.58 | $32.80 | 412700 |
| 2023-06-02 | 18.37 | $33.38 | 354600 |
| 2023-06-01 | 18.18 | $32.55 | 423200 |
| 2023-05-31 | 18.12 | $32.60 | 338000 |
| 2023-05-30 | 18.06 | $32.54 | 408800 |
| 2023-05-26 | 17.78 | $33.40 | 353900 |
| 2023-05-25 | 17.69 | $32.57 | 445600 |
| 2023-05-24 | 17.64 | $33.09 | 322400 |
| 2023-05-23 | 17.58 | $33.27 | 638700 |
| 2023-05-22 | 17.01 | $34.00 | 625800 |
| 2023-05-19 | 16.66 | $32.46 | 350600 |
| 2023-05-18 | 16.81 | $31.96 | 467600 |
| 2023-05-17 | 17.28 | $31.68 | 311000 |
| 2023-05-16 | 17.85 | $31.45 | 416600 |
| 2023-05-15 | 18.59 | $32.11 | 335300 |
| 2023-05-12 | 18.95 | $31.93 | 409600 |
| 2023-05-11 | 19.62 | $31.53 | 660200 |
| 2023-05-10 | 20.32 | $31.98 | 565000 |
| 2023-05-09 | 21.06 | $32.83 | 282300 |
| 2023-05-08 | 21.08 | $32.74 | 413300 |
| 2023-05-05 | 21.15 | $32.51 | 810400 |
| 2023-05-04 | 21.39 | $31.41 | 881700 |
| 2023-05-03 | 21.64 | $31.92 | 1.4M |
| 2023-05-02 | 22.05 | $30.90 | 864800 |
| 2023-05-01 | 20.63 | $31.30 | 907400 |
| 2023-04-28 | 19.17 | $29.04 | 648900 |
| 2023-04-27 | 18.32 | $28.37 | 602700 |
| 2023-04-26 | 17.57 | $28.07 | 451900 |
| 2023-04-25 | 16.93 | $27.99 | 1.2M |
| 2023-04-24 | 16.25 | $29.07 | 1.1M |
| 2023-04-21 | 15.56 | $27.12 | 358900 |
| 2023-04-20 | 15.83 | $26.25 | 429900 |
| 2023-04-19 | 16.21 | $26.65 | 541500 |
| 2023-04-18 | 16.57 | $26.46 | 565900 |
| 2023-04-17 | 17.22 | $25.80 | 586700 |
| 2023-04-14 | 18.02 | $24.71 | 278200 |
| 2023-04-13 | 18.56 | $25.50 | 582300 |
| 2023-04-12 | 19.43 | $24.50 | 272100 |
| 2023-04-11 | 20.01 | $25.09 | 456600 |
| 2023-04-10 | 20.79 | $24.86 | 445900 |
| 2023-04-06 | 21.47 | $24.47 | 419700 |
| 2023-04-05 | 21.91 | $23.90 | 446700 |
| 2023-04-04 | 22.52 | $24.37 | 465800 |
| 2023-04-03 | 23.17 | $24.76 | 327500 |
| 2023-03-31 | 23.93 | $24.39 | 502000 |
| 2023-03-30 | 24.57 | $23.97 | 386400 |
| 2023-03-29 | 25.25 | $24.87 | 489100 |
| 2023-03-28 | 25.86 | $23.85 | 552800 |
| 2023-03-27 | 25.99 | $23.55 | 333300 |
| 2023-03-24 | 26.14 | $23.43 | 434300 |
| 2023-03-23 | 26.01 | $23.43 | 441200 |
| 2023-03-22 | 25.87 | $22.82 | 686200 |
| 2023-03-21 | 25.73 | $23.71 | 859300 |
| 2023-03-20 | 25.84 | $24.53 | 1.4M |
| 2023-03-17 | 25.96 | $23.39 | 1.3M |
| 2023-03-16 | 25.14 | $24.32 | 666400 |
| 2023-03-15 | 24.48 | $24.45 | 1.1M |
| 2023-03-14 | 23.97 | $25.32 | 782800 |
| 2023-03-13 | 23.64 | $25.22 | 592700 |
| 2023-03-10 | 22.97 | $24.75 | 899200 |
| 2023-03-09 | 22.24 | $25.82 | 566300 |
| 2023-03-08 | 21.90 | $26.60 | 296400 |
| 2023-03-07 | 21.81 | $26.93 | 504700 |
| 2023-03-06 | 21.90 | $27.63 | 569100 |
| 2023-03-03 | 22.13 | $27.81 | 552600 |
| 2023-03-02 | 22.29 | $27.14 | 830400 |
| 2023-03-01 | 22.20 | $27.64 | 749100 |
| 2023-02-28 | 22.11 | $26.69 | 751500 |
| 2023-02-27 | 21.71 | $25.68 | 770800 |
| 2023-02-24 | 20.89 | $25.38 | 850700 |
| 2023-02-23 | 20.01 | $26.54 | 1.6M |
| 2023-02-22 | 19.10 | $26.73 | 2.6M |
| 2023-02-21 | 18.35 | $31.00 | 590500 |
| 2023-02-17 | 19.21 | $33.59 | 323900 |
| 2023-02-16 | 19.63 | $32.64 | 956900 |
| 2023-02-15 | 20.19 | $33.39 | 453700 |
| 2023-02-14 | 20.71 | $32.69 | 597400 |
| 2023-02-13 | 21.12 | $33.41 | 284900 |
| 2023-02-10 | 21.68 | $32.67 | 573700 |
| 2023-02-09 | 22.60 | $31.92 | 452000 |
| 2023-02-08 | 23.48 | $32.46 | 292700 |
| 2023-02-07 | 24.16 | $33.23 | 563700 |
| 2023-02-06 | 24.77 | $34.41 | 258600 |
| 2023-02-03 | 24.47 | $34.96 | 300700 |
| 2023-02-02 | 23.84 | $35.32 | 560500 |
| 2023-02-01 | 23.18 | $34.84 | 445500 |
| 2023-01-31 | 22.67 | $34.15 | 510700 |
| 2023-01-30 | 21.88 | $34.55 | 384200 |
| 2023-01-27 | 21.18 | $34.43 | 391000 |
| 2023-01-26 | 20.47 | $32.94 | 242400 |
| 2023-01-25 | 20.21 | $32.50 | 340700 |
| 2023-01-24 | 20.02 | $32.61 | 429900 |
| 2023-01-23 | 19.51 | $32.47 | 431800 |
| 2023-01-20 | 19.07 | $32.84 | 477400 |
| 2023-01-19 | 18.49 | $32.73 | 291000 |
| 2023-01-18 | 17.82 | $33.14 | 404800 |
| 2023-01-17 | 17.10 | $33.10 | 585000 |
| 2023-01-13 | 16.38 | $32.79 | 569000 |
| 2023-01-12 | 15.63 | $33.22 | 888200 |
| 2023-01-11 | 14.98 | $31.71 | 456200 |
| 2023-01-10 | 14.71 | $31.08 | 592400 |
| 2023-01-09 | 14.63 | $30.18 | 524500 |
| 2023-01-06 | 14.54 | $30.74 | 494700 |
| 2023-01-05 | 14.60 | $29.80 | 528800 |
| 2023-01-04 | 14.52 | $30.64 | 411200 |
| 2023-01-03 | 14.10 | $30.95 | 434800 |
| 2022-12-30 | 13.50 | $31.54 | 544700 |
| 2022-12-29 | 12.94 | $31.65 | 626100 |
| 2022-12-28 | 12.35 | $29.37 | 490500 |
| 2022-12-27 | 12.20 | $29.48 | 373800 |
| 2022-12-23 | 12.05 | $30.74 | 579300 |
| 2022-12-22 | 11.57 | $31.45 | 846300 |
| 2022-12-21 | 10.97 | $31.69 | 537700 |
| 2022-12-20 | 9.99 | $31.96 | 847100 |
| 2022-12-19 | 9.04 | $31.01 | 2.1M |
| 2022-12-16 | 8.05 | $25.35 | 1.5M |
| 2022-12-15 | 7.43 | $25.51 | 574200 |
| 2022-12-14 | 7.05 | $26.88 | 409200 |
| 2022-12-13 | 7.19 | $27.73 | 484700 |
| 2022-12-12 | 7.42 | $27.03 | 456500 |
| 2022-12-09 | 7.35 | $26.10 | 475200 |
| 2022-12-08 | 7.34 | $27.38 | 391600 |
| 2022-12-07 | 7.56 | $27.14 | 449500 |
| 2022-12-06 | 7.68 | $27.21 | 378700 |
| 2022-12-05 | 7.94 | $28.31 | 587900 |
| 2022-12-02 | 8.32 | $29.64 | 430700 |
| 2022-12-01 | 8.71 | $28.37 | 402600 |
| 2022-11-30 | 8.83 | $28.96 | 561700 |
| 2022-11-29 | 8.96 | $27.50 | 219200 |
| 2022-11-28 | 8.78 | $27.80 | 341600 |
| 2022-11-25 | 8.67 | $28.51 | 123100 |
| 2022-11-23 | 8.76 | $29.13 | 256800 |
| 2022-11-22 | 9.03 | $29.10 | 383300 |
| 2022-11-21 | 9.11 | $27.35 | 301300 |
| 2022-11-18 | 9.34 | $28.80 | 620100 |
| 2022-11-17 | 9.57 | $28.39 | 232900 |
| 2022-11-16 | 9.90 | $28.43 | 789900 |
| 2022-11-15 | 10.28 | $29.35 | 448200 |
| 2022-11-14 | 10.61 | $29.38 | 657500 |
| 2022-11-11 | 10.87 | $29.37 | 592700 |
| 2022-11-10 | 11.24 | $28.05 | 980500 |
| 2022-11-09 | 11.61 | $25.66 | 605400 |
| 2022-11-08 | 11.11 | $25.70 | 892700 |
| 2022-11-07 | 10.57 | $27.11 | 403100 |
| 2022-11-04 | 10.84 | $27.99 | 582000 |
| 2022-11-03 | 11.13 | $28.47 | 420100 |
| 2022-11-02 | 11.60 | $28.74 | 396300 |
| 2022-11-01 | 11.90 | $29.32 | 563400 |
| 2022-10-31 | 12.10 | $27.96 | 784700 |
| 2022-10-28 | 12.30 | $28.73 | 525200 |
| 2022-10-27 | 12.81 | $28.19 | 416500 |
| 2022-10-26 | 13.35 | $28.04 | 501000 |
| 2022-10-25 | 13.87 | $27.36 | 485300 |
| 2022-10-24 | 13.95 | $26.12 | 276000 |
| 2022-10-21 | 13.45 | $26.23 | 582500 |
| 2022-10-20 | 12.85 | $25.61 | 740000 |
| 2022-10-19 | 12.26 | $25.75 | 894600 |
| 2022-10-18 | 11.64 | $27.16 | 367000 |
| 2022-10-17 | 11.39 | $26.68 | 571100 |
| 2022-10-14 | 11.12 | $26.74 | 698700 |
| 2022-10-13 | 10.93 | $27.41 | 515400 |
| 2022-10-12 | 10.37 | $26.90 | 314300 |
| 2022-10-11 | 10.02 | $27.12 | 428500 |
| 2022-10-10 | 9.65 | $26.99 | 504900 |
| 2022-10-07 | 9.06 | $27.16 | 603800 |
| 2022-10-06 | 8.75 | $29.96 | 368100 |
| 2022-10-05 | 9.13 | $29.83 | 605700 |
| 2022-10-04 | 9.46 | $30.14 | 531900 |
| 2022-10-03 | 9.88 | $29.06 | 477800 |
| 2022-09-30 | 10.32 | $28.26 | 407800 |
| 2022-09-29 | 10.78 | $27.87 | 439400 |
| 2022-09-28 | 10.86 | $28.00 | 884600 |
| 2022-09-27 | 11.23 | $27.72 | 803300 |
| 2022-09-26 | 11.37 | $26.82 | 491600 |
| 2022-09-23 | 11.26 | $26.21 | 606000 |
| 2022-09-22 | 10.68 | $26.41 | 574200 |
| 2022-09-21 | 10.14 | $26.69 | 483200 |
| 2022-09-20 | 9.81 | $27.53 | 609100 |
| 2022-09-19 | 9.56 | $28.05 | 856500 |
| 2022-09-16 | 9.43 | $28.36 | 1.6M |
| 2022-09-15 | 9.31 | $29.89 | 426600 |
| 2022-09-14 | 9.59 | $29.65 | 657100 |
| 2022-09-13 | 9.78 | $29.53 | 726100 |
| 2022-09-12 | 10.03 | $30.61 | 695700 |
| 2022-09-09 | 10.51 | $31.08 | 597900 |
| 2022-09-08 | 10.84 | $32.18 | 835300 |
| 2022-09-07 | 11.32 | $31.51 | 664300 |
| 2022-09-06 | 11.78 | $28.95 | 608900 |
| 2022-09-02 | 11.88 | $29.54 | 591100 |
| 2022-09-01 | 12.15 | $29.80 | 626100 |
| 2022-08-31 | 12.19 | $29.10 | 878600 |
| 2022-08-30 | 12.34 | $29.77 | 675800 |
| 2022-08-29 | 12.62 | $30.54 | 430300 |
| 2022-08-26 | 13.22 | $30.81 | 550100 |
| 2022-08-25 | 13.86 | $32.36 | 296800 |
| 2022-08-24 | 14.32 | $32.74 | 711100 |
| 2022-08-23 | 14.66 | $33.40 | 537000 |
| 2022-08-22 | 15.01 | $32.60 | 639100 |
| 2022-08-19 | 15.34 | $32.70 | 990000 |
| 2022-08-18 | 15.57 | $33.56 | 1.1M |
| 2022-08-17 | 15.90 | $32.17 | 1.0M |
| 2022-08-16 | 16.31 | $32.00 | 2.4M |
| 2022-08-15 | 16.74 | $34.43 | 1.0M |
| 2022-08-12 | 16.79 | $34.86 | 6.0M |
| 2022-08-11 | 16.81 | $35.63 | 4.8M |
| 2022-08-10 | 16.82 | $41.42 | 487900 |
| 2022-08-09 | 14.98 | $39.77 | 998500 |
| 2022-08-08 | 13.20 | $36.79 | 3.0M |
| 2022-08-05 | 11.33 | $33.47 | 957800 |
| 2022-08-04 | 10.40 | $29.50 | 607200 |
| 2022-08-03 | 10.29 | $28.15 | 625600 |
| 2022-08-02 | 10.19 | $28.63 | 376900 |
| 2022-08-01 | 10.29 | $27.66 | 472800 |
| 2022-07-29 | 10.41 | $26.29 | 468000 |
| 2022-07-28 | 10.37 | $25.50 | 456200 |
| 2022-07-27 | 10.46 | $26.11 | 546400 |
| 2022-07-26 | 10.80 | $25.61 | 451900 |
| 2022-07-25 | 11.16 | $26.60 | 314900 |
| 2022-07-22 | 11.66 | $26.72 | 691800 |
| 2022-07-21 | 12.18 | $27.60 | 355800 |
| 2022-07-20 | 12.42 | $28.17 | 671700 |
| 2022-07-19 | 12.60 | $27.56 | 413200 |
| 2022-07-18 | 13.11 | $26.34 | 361700 |
| 2022-07-15 | 13.63 | $26.97 | 536800 |
| 2022-07-14 | 14.23 | $26.92 | 451900 |
| 2022-07-13 | 14.96 | $28.60 | 323200 |
| 2022-07-12 | 15.73 | $26.76 | 355400 |
| 2022-07-11 | 16.22 | $27.46 | 606300 |
| 2022-07-08 | 17.06 | $29.10 | 519900 |
| 2022-07-07 | 17.73 | $29.95 | 577200 |
| 2022-07-06 | 18.04 | $30.00 | 855000 |
| 2022-07-05 | 18.37 | $30.63 | 602200 |
| 2022-07-01 | 19.16 | $26.42 | 405700 |
| 2022-06-30 | 19.63 | $26.44 | 399700 |
| 2022-06-29 | 19.88 | $27.00 | 313600 |
| 2022-06-28 | 20.13 | $26.97 | 439000 |
| 2022-06-27 | 20.81 | $29.05 | 348600 |
| 2022-06-24 | 21.74 | $28.15 | 1.8M |
| 2022-06-23 | 22.58 | $28.63 | 415200 |
| 2022-06-22 | 23.26 | $26.21 | 331900 |
| 2022-06-21 | 23.23 | $25.21 | 544100 |
| 2022-06-17 | 23.13 | $23.92 | 850200 |
| 2022-06-16 | 22.41 | $22.90 | 491300 |
| 2022-06-15 | 21.66 | $24.60 | 501600 |
| 2022-06-14 | 21.09 | $24.35 | 441300 |
| 2022-06-13 | 20.57 | $24.03 | 543200 |
| 2022-06-10 | 19.88 | $25.87 | 511600 |
| 2022-06-09 | 19.60 | $28.02 | 362700 |
| 2022-06-08 | 19.81 | $28.61 | 270900 |
| 2022-06-07 | 20.06 | $28.79 | 618200 |
| 2022-06-06 | 20.12 | $25.89 | 353000 |
| 2022-06-03 | 20.19 | $27.84 | 365100 |
| 2022-06-02 | 20.63 | $27.03 | 275000 |
| 2022-06-01 | 20.87 | $26.41 | 416600 |
| 2022-05-31 | 20.80 | $26.13 | 889700 |
| 2022-05-27 | 20.95 | $27.25 | 502000 |
| 2022-05-26 | 21.02 | $26.96 | 359300 |
| 2022-05-25 | 21.48 | $26.91 | 398900 |
| 2022-05-24 | 21.62 | $25.06 | 483300 |
| 2022-05-23 | 21.19 | $25.21 | 235800 |
| 2022-05-20 | 20.87 | $24.94 | 280100 |
| 2022-05-19 | 20.36 | $24.44 | 369800 |
| 2022-05-18 | 19.95 | $23.62 | 486200 |
| 2022-05-17 | 19.51 | $25.97 | 1.3M |
| 2022-05-16 | 19.37 | $25.20 | 441700 |
| 2022-05-13 | 18.94 | $23.90 | 476400 |
| 2022-05-12 | 17.99 | $21.76 | 676800 |
| 2022-05-11 | 16.48 | $20.62 | 940200 |
| 2022-05-10 | 14.95 | $22.68 | 793200 |
| 2022-05-09 | 13.60 | $22.18 | 878900 |
| 2022-05-06 | 12.18 | $25.43 | 660500 |
| 2022-05-05 | 11.33 | $28.74 | 535300 |
| 2022-05-04 | 11.00 | $31.98 | 521000 |
| 2022-05-03 | 10.97 | $30.57 | 252200 |
| 2022-05-02 | 11.17 | $30.86 | 429500 |
| 2022-04-29 | 11.10 | $29.28 | 320000 |
| 2022-04-28 | 11.14 | $30.41 | 277900 |
| 2022-04-27 | 11.31 | $30.42 | 290200 |
| 2022-04-26 | 11.61 | $30.98 | 386500 |
| 2022-04-25 | 12.22 | $32.48 | 191700 |
| 2022-04-22 | 12.86 | $30.86 | 242600 |
| 2022-04-21 | 13.28 | $30.85 | 376100 |
| 2022-04-20 | 13.77 | $33.27 | 157900 |
| 2022-04-19 | 14.38 | $32.59 | 223500 |
| 2022-04-18 | 15.12 | $31.50 | 370400 |
| 2022-04-14 | 15.67 | $32.47 | 364100 |
| 2022-04-13 | 16.40 | $34.75 | 293400 |
| 2022-04-12 | 16.51 | $34.32 | 315800 |
| 2022-04-11 | 16.62 | $33.72 | 351800 |
| 2022-04-08 | 17.17 | $34.90 | 266300 |
| 2022-04-07 | 17.33 | $35.71 | 372900 |
| 2022-04-06 | 17.29 | $36.14 | 340500 |
| 2022-04-05 | 17.36 | $35.49 | 329600 |
| 2022-04-04 | 17.01 | $36.80 | 325300 |
| 2022-04-01 | 16.45 | $37.15 | 356000 |
| 2022-03-31 | 16.08 | $35.01 | 365200 |
| 2022-03-30 | 15.95 | $33.62 | 271400 |
| 2022-03-29 | 15.86 | $34.98 | 358000 |
| 2022-03-28 | 15.59 | $33.48 | 324400 |
| 2022-03-25 | 15.56 | $33.38 | 313300 |
| 2022-03-24 | 15.65 | $34.06 | 191200 |
| 2022-03-23 | 15.74 | $32.87 | 248300 |
| 2022-03-22 | 15.84 | $33.28 | 272400 |
| 2022-03-21 | 16.20 | $31.01 | 395800 |
| 2022-03-18 | 16.19 | $32.67 | 1.2M |
| 2022-03-17 | 16.19 | $31.51 | 307200 |
| 2022-03-16 | 16.50 | $30.99 | 435700 |
| 2022-03-15 | 16.97 | $28.98 | 453400 |
| 2022-03-14 | 17.64 | $30.04 | 665500 |
| 2022-03-11 | 18.05 | $33.52 | 439100 |
| 2022-03-10 | 17.25 | $35.38 | 403000 |
| 2022-03-09 | 16.39 | $34.94 | 540700 |
| 2022-03-08 | 15.68 | $30.78 | 509300 |
| 2022-03-07 | 15.63 | $28.92 | 274400 |
| 2022-03-04 | 16.04 | $28.38 | 374400 |
| 2022-03-03 | 16.48 | $29.35 | 400400 |
| 2022-03-02 | 16.73 | $30.20 | 345400 |
| 2022-03-01 | 17.16 | $28.37 | 480600 |
| 2022-02-28 | 17.80 | $26.47 | 487300 |
| 2022-02-25 | 18.07 | $25.45 | 292700 |
| 2022-02-24 | 18.08 | $25.47 | 672100 |
| 2022-02-23 | 18.03 | $23.50 | 481000 |
| 2022-02-22 | 17.58 | $24.25 | 567400 |
| 2022-02-18 | 17.19 | $24.00 | 691300 |
| 2022-02-17 | 16.78 | $25.75 | 703200 |
| 2022-02-16 | 16.83 | $29.24 | 643100 |
| 2022-02-15 | 17.62 | $30.10 | 758400 |
| 2022-02-14 | 18.52 | $31.10 | 378900 |
| 2022-02-11 | 19.04 | $30.63 | 697100 |
| 2022-02-10 | 19.79 | $29.53 | 434300 |
| 2022-02-09 | 20.52 | $30.36 | 633000 |
| 2022-02-08 | 21.57 | $28.17 | 520600 |
| 2022-02-07 | 22.43 | $28.78 | 477800 |
| 2022-02-04 | 23.17 | $26.71 | 365400 |
| 2022-02-03 | 23.34 | $26.21 | 359600 |
| 2022-02-02 | 23.71 | $27.34 | 460900 |
| 2022-02-01 | 24.14 | $27.08 | 1.2M |
| 2022-01-31 | 24.53 | $26.04 | 552900 |
| 2022-01-28 | 24.40 | $23.77 | 704800 |
| 2022-01-27 | 23.34 | $23.55 | 521700 |
| 2022-01-26 | 22.41 | $25.49 | 1.2M |
| 2022-01-25 | 21.95 | $25.57 | 457300 |
| 2022-01-24 | 21.19 | $26.16 | 400200 |
| 2022-01-21 | 20.38 | $25.29 | 380000 |
| 2022-01-20 | 19.91 | $25.62 | 348400 |
| 2022-01-19 | 19.52 | $25.89 | 288800 |
| 2022-01-18 | 18.77 | $25.78 | 563700 |
| 2022-01-14 | 18.01 | $27.57 | 503800 |
| 2022-01-13 | 17.20 | $27.04 | 389400 |
| 2022-01-12 | 16.59 | $27.03 | 434300 |
| 2022-01-11 | 16.01 | $28.47 | 320500 |
| 2022-01-10 | 15.63 | $28.63 | 468300 |
| 2022-01-07 | 15.22 | $30.94 | 339900 |
| 2022-01-06 | 15.63 | $32.36 | 291800 |
| 2022-01-05 | 16.30 | $32.39 | 405200 |
| 2022-01-04 | 17.06 | $32.74 | 265100 |
| 2022-01-03 | 17.90 | $34.49 | 294400 |
| 2021-12-31 | 18.78 | $32.42 | 664400 |
| 2021-12-30 | 19.48 | $32.93 | 263300 |
| 2021-12-29 | 20.36 | $32.92 | 269400 |
| 2021-12-28 | 20.90 | $32.80 | 255800 |
| 2021-12-27 | 21.62 | $34.61 | 301900 |
| 2021-12-23 | 22.72 | $34.94 | 432700 |
| 2021-12-22 | 23.65 | $33.78 | 314200 |
| 2021-12-21 | 24.40 | $33.40 | 468300 |
| 2021-12-20 | 25.01 | $31.91 | 488200 |
| 2021-12-17 | 25.18 | $31.59 | 994500 |
| 2021-12-16 | 25.36 | $29.21 | 498800 |
| 2021-12-15 | 25.56 | $30.65 | 634400 |
| 2021-12-14 | 25.16 | $29.73 | 495400 |
| 2021-12-13 | 24.84 | $31.90 | 346600 |
| 2021-12-10 | 24.97 | $31.08 | 388800 |
| 2021-12-09 | 25.10 | $32.98 | 364400 |
| 2021-12-08 | 25.66 | $34.40 | 654400 |
| 2021-12-07 | 26.21 | $33.35 | 396000 |
| 2021-12-06 | 26.60 | $31.28 | 316900 |
| 2021-12-03 | 26.05 | $30.52 | 481300 |
| 2021-12-02 | 25.60 | $32.83 | 438600 |
| 2021-12-01 | 25.01 | $30.16 | 429600 |
| 2021-11-30 | 24.20 | $31.19 | 491900 |
| 2021-11-29 | 23.13 | $31.29 | 375700 |
| 2021-11-26 | 22.34 | $32.14 | 291400 |
| 2021-11-24 | 21.51 | $33.62 | 257700 |
| 2021-11-23 | 20.86 | $32.67 | 709100 |
| 2021-11-22 | 20.18 | $33.98 | 381200 |
| 2021-11-19 | 20.02 | $36.34 | 229100 |
| 2021-11-18 | 20.30 | $36.36 | 285000 |
| 2021-11-17 | 20.60 | $37.14 | 387300 |
| 2021-11-16 | 21.14 | $38.18 | 245100 |
| 2021-11-15 | 22.00 | $38.78 | 475300 |
| 2021-11-12 | 22.99 | $39.34 | 195000 |
| 2021-11-11 | 24.02 | $38.30 | 233700 |
| 2021-11-10 | 25.10 | $38.67 | 450800 |
| 2021-11-09 | 26.35 | $43.42 | 406300 |
| 2021-11-08 | 26.33 | $44.34 | 261600 |
| 2021-11-05 | 25.76 | $44.61 | 350700 |
| 2021-11-04 | 25.25 | $44.64 | 339400 |
| 2021-11-03 | 24.42 | $44.38 | 312000 |
| 2021-11-02 | 23.73 | $42.14 | 392800 |
| 2021-11-01 | 23.57 | $40.90 | 400400 |
| 2021-10-29 | 23.51 | $40.65 | 262800 |
| 2021-10-28 | 23.45 | $41.40 | 284600 |
| 2021-10-27 | 23.24 | $39.97 | 712700 |
| 2021-10-26 | 23.06 | $39.11 | 341500 |
| 2021-10-25 | 22.44 | $40.09 | 515200 |
| 2021-10-22 | 21.67 | $40.34 | 377600 |
| 2021-10-21 | 20.99 | $38.69 | 206600 |
| 2021-10-20 | 20.59 | $37.15 | 345300 |
| 2021-10-19 | 20.41 | $36.91 | 338300 |
| 2021-10-18 | 20.22 | $36.20 | 225700 |
| 2021-10-15 | 20.44 | $35.32 | 282000 |
| 2021-10-14 | 20.77 | $35.44 | 444600 |
| 2021-10-13 | 21.26 | $32.99 | 157600 |
| 2021-10-12 | 22.26 | $32.23 | 213400 |
| 2021-10-11 | 23.42 | $32.54 | 162000 |
| 2021-10-08 | 24.49 | $32.60 | 192500 |
| 2021-10-07 | 25.66 | $32.58 | 238400 |
| 2021-10-06 | 26.97 | $30.92 | 308900 |
| 2021-10-05 | 28.04 | $30.43 | 237700 |
| 2021-10-04 | 29.07 | $29.95 | 496300 |
| 2021-10-01 | 30.29 | $30.79 | 390700 |
| 2021-09-30 | 31.57 | $29.50 | 1.2M |
| 2021-09-29 | 33.09 | $31.51 | 328500 |
| 2021-09-28 | 34.69 | $31.37 | 397900 |
| 2021-09-27 | 36.16 | $32.47 | 386000 |
| 2021-09-24 | 37.82 | $30.90 | 402000 |
| 2021-09-23 | 39.75 | $31.29 | 906100 |
| 2021-09-22 | 41.82 | $30.97 | 1.3M |
| 2021-09-21 | 43.68 | $38.85 | 326400 |
| 2021-09-20 | 43.36 | $37.46 | 634800 |
| 2021-09-17 | 43.26 | $37.57 | 1.6M |
| 2021-09-16 | 43.17 | $36.48 | 453700 |
| 2021-09-15 | 43.31 | $35.46 | 545000 |
| 2021-09-14 | 43.49 | $35.17 | 587900 |
| 2021-09-13 | 43.68 | $34.66 | 551800 |
| 2021-09-10 | 43.95 | $36.80 | 270900 |
| 2021-09-09 | 43.38 | $35.77 | 226200 |
| 2021-09-08 | 42.95 | $34.67 | 361700 |
| 2021-09-07 | 42.51 | $35.96 | 377100 |
| 2021-09-03 | 41.58 | $35.19 | 315700 |
| 2021-09-02 | 40.67 | $34.83 | 332600 |
| 2021-09-01 | 39.86 | $33.67 | 577200 |
| 2021-08-31 | 39.08 | $31.66 | 628600 |
| 2021-08-30 | 38.52 | $30.97 | 471000 |
| 2021-08-27 | 37.94 | $30.34 | 565900 |
| 2021-08-26 | 37.39 | $29.81 | 938800 |
| 2021-08-25 | 36.87 | $29.19 | 581700 |
| 2021-08-24 | 36.56 | $27.93 | 827700 |
| 2021-08-23 | 36.43 | $26.58 | 588200 |
| 2021-08-20 | 36.56 | $23.69 | 590000 |
| 2021-08-19 | 37.25 | $22.58 | 476700 |
| 2021-08-18 | 38.03 | $23.46 | 349900 |
| 2021-08-17 | 38.64 | $23.32 | 929300 |
| 2021-08-16 | 39.34 | $24.10 | 639200 |
| 2021-08-13 | 39.47 | $25.95 | 696900 |
| 2021-08-12 | 39.06 | $25.43 | 450400 |
| 2021-08-11 | 38.79 | $25.00 | 1.0M |
| 2021-08-10 | 38.53 | $25.56 | 677000 |
| 2021-08-09 | 38.20 | $25.33 | 656200 |
| 2021-08-06 | 37.59 | $25.53 | 302400 |
| 2021-08-05 | 36.88 | $26.57 | 298300 |
| 2021-08-04 | 36.04 | $26.08 | 1.2M |
| 2021-08-03 | 35.16 | $25.16 | 300500 |
| 2021-08-02 | 34.42 | $25.04 | 411300 |
| 2021-07-30 | 33.46 | $24.64 | 566200 |
| 2021-07-29 | 32.51 | $25.04 | 380200 |
| 2021-07-28 | 31.38 | $24.94 | 947400 |
| 2021-07-27 | 30.20 | $24.73 | 429600 |
| 2021-07-26 | 29.05 | $24.67 | 299300 |
| 2021-07-23 | 27.59 | $24.67 | 372500 |
| 2021-07-22 | 26.08 | $24.99 | 847200 |
| 2021-07-21 | 24.44 | $24.29 | 978800 |
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