Is Everbridge, Inc. (EVBG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Everbridge, Inc. (EVBG) research center and poll results.
NASDAQ : EVBG
Everbridge, Inc.
$35 USD
$0.01 (0.03%)
- Volume
- 2.14M
- Average Volume
- 722.51K
- Market Capitalization
- $1.46B
- P/E Ratio
- -30.17
- Dividend Yield
- 0.00%
- Price Target
- $35.00
- Year High
- $36.31
- Year Low
- $18.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.69
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
34.78
2024-07-02
Close Price
$35.00
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.33
Average
49.29
Maximum
160.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 34.78 | $35.00 | — |
| 2024-07-01 | 34.76 | $35.00 | 2.4M |
| 2024-06-28 | 34.75 | $34.99 | 2.9M |
| 2024-06-27 | 34.74 | $34.71 | 1.2M |
| 2024-06-26 | 34.74 | $34.70 | 1.4M |
| 2024-06-25 | 34.75 | $34.79 | 279422 |
| 2024-06-24 | 34.74 | $34.76 | 818568 |
| 2024-06-21 | 34.74 | $34.76 | 1.2M |
| 2024-06-20 | 34.74 | $34.70 | 1.2M |
| 2024-06-18 | 34.75 | $34.70 | 1.3M |
| 2024-06-17 | 34.75 | $34.74 | 462310 |
| 2024-06-14 | 34.76 | $34.75 | 271360 |
| 2024-06-13 | 34.76 | $34.73 | 374700 |
| 2024-06-12 | 34.76 | $34.72 | 771394 |
| 2024-06-11 | 34.76 | $34.71 | 572303 |
| 2024-06-10 | 34.76 | $34.76 | 383272 |
| 2024-06-07 | 34.76 | $34.74 | 563906 |
| 2024-06-06 | 34.76 | $34.75 | 364076 |
| 2024-06-05 | 34.76 | $34.77 | 430906 |
| 2024-06-04 | 34.76 | $34.76 | 421743 |
| 2024-06-03 | 34.76 | $34.75 | 487897 |
| 2024-05-31 | 34.77 | $34.76 | 541801 |
| 2024-05-30 | 34.77 | $34.78 | 605730 |
| 2024-05-29 | 34.77 | $34.74 | 333918 |
| 2024-05-28 | 34.77 | $34.75 | 387305 |
| 2024-05-24 | 34.76 | $34.75 | 309686 |
| 2024-05-23 | 34.77 | $34.76 | 481344 |
| 2024-05-22 | 34.77 | $34.75 | 523839 |
| 2024-05-21 | 34.78 | $34.75 | 338610 |
| 2024-05-20 | 34.79 | $34.78 | 271548 |
| 2024-05-17 | 34.79 | $34.87 | 196154 |
| 2024-05-16 | 34.79 | $34.76 | 1.2M |
| 2024-05-15 | 34.80 | $34.79 | 386394 |
| 2024-05-14 | 34.80 | $34.74 | 403802 |
| 2024-05-13 | 34.81 | $34.71 | 890978 |
| 2024-05-10 | 34.82 | $34.74 | 1.6M |
| 2024-05-09 | 34.82 | $34.77 | 189934 |
| 2024-05-08 | 34.83 | $34.77 | 436942 |
| 2024-05-07 | 34.83 | $34.77 | 830963 |
| 2024-05-06 | 34.84 | $34.79 | 392946 |
| 2024-05-03 | 34.84 | $34.80 | 690852 |
| 2024-05-02 | 34.84 | $34.80 | 548813 |
| 2024-05-01 | 34.84 | $34.78 | 731538 |
| 2024-04-30 | 34.85 | $34.75 | 2.5M |
| 2024-04-29 | 34.86 | $34.57 | 1.5M |
| 2024-04-26 | 34.87 | $34.88 | 614814 |
| 2024-04-25 | 34.87 | $34.90 | 868238 |
| 2024-04-24 | 34.86 | $34.89 | 578583 |
| 2024-04-23 | 34.86 | $34.90 | 245022 |
| 2024-04-22 | 34.85 | $34.89 | 511156 |
| 2024-04-19 | 34.85 | $34.88 | 1.2M |
| 2024-04-18 | 34.84 | $34.88 | 724096 |
| 2024-04-17 | 34.84 | $34.88 | 285044 |
| 2024-04-16 | 34.83 | $34.87 | 255015 |
| 2024-04-15 | 34.82 | $34.86 | 565398 |
| 2024-04-12 | 34.82 | $34.86 | 249945 |
| 2024-04-11 | 34.81 | $34.86 | 454837 |
| 2024-04-10 | 34.80 | $34.86 | 1.3M |
| 2024-04-09 | 34.80 | $34.85 | 412876 |
| 2024-04-08 | 34.80 | $34.85 | 581257 |
| 2024-04-05 | 34.81 | $34.85 | 557720 |
| 2024-04-04 | 34.82 | $34.83 | 525564 |
| 2024-04-03 | 34.83 | $34.84 | 405174 |
| 2024-04-02 | 34.86 | $34.90 | 539436 |
| 2024-04-01 | 34.89 | $34.82 | 377244 |
| 2024-03-28 | 34.93 | $34.83 | 352116 |
| 2024-03-27 | 34.60 | $34.81 | 402483 |
| 2024-03-26 | 34.27 | $34.79 | 255851 |
| 2024-03-25 | 33.94 | $34.83 | 487083 |
| 2024-03-22 | 33.62 | $34.81 | 344884 |
| 2024-03-21 | 33.30 | $34.79 | 1.1M |
| 2024-03-20 | 32.97 | $34.71 | 568018 |
| 2024-03-19 | 32.65 | $34.77 | 979007 |
| 2024-03-18 | 32.33 | $34.77 | 584145 |
| 2024-03-15 | 32.00 | $34.73 | 1.6M |
| 2024-03-14 | 31.68 | $34.72 | 288580 |
| 2024-03-13 | 31.35 | $34.71 | 522633 |
| 2024-03-12 | 31.02 | $34.75 | 936698 |
| 2024-03-11 | 30.69 | $34.85 | 841618 |
| 2024-03-08 | 30.36 | $35.01 | 292092 |
| 2024-03-07 | 30.02 | $35.10 | 564353 |
| 2024-03-06 | 29.67 | $35.15 | 748672 |
| 2024-03-05 | 29.32 | $35.29 | 1.2M |
| 2024-03-04 | 28.96 | $35.59 | 1.2M |
| 2024-03-01 | 28.37 | $35.57 | 4.2M |
| 2024-02-29 | 27.79 | $28.27 | 1.1M |
| 2024-02-28 | 27.50 | $28.23 | 976874 |
| 2024-02-27 | 27.22 | $28.24 | 1.1M |
| 2024-02-26 | 26.95 | $28.33 | 823757 |
| 2024-02-23 | 26.64 | $28.33 | 1.0M |
| 2024-02-22 | 26.33 | $28.25 | 2.0M |
| 2024-02-21 | 26.03 | $28.38 | 1.4M |
| 2024-02-20 | 25.73 | $28.29 | 1.3M |
| 2024-02-16 | 25.44 | $28.21 | 2.9M |
| 2024-02-15 | 25.12 | $28.23 | 2.1M |
| 2024-02-14 | 24.80 | $28.18 | 2.4M |
| 2024-02-13 | 24.48 | $28.17 | 2.5M |
| 2024-02-12 | 24.15 | $28.17 | 1.2M |
| 2024-02-09 | 23.84 | $28.18 | 1.8M |
| 2024-02-08 | 23.53 | $28.14 | 2.3M |
| 2024-02-07 | 23.22 | $28.20 | 4.0M |
| 2024-02-06 | 22.91 | $28.15 | 3.7M |
| 2024-02-05 | 22.60 | $28.17 | 16.8M |
| 2024-02-02 | 22.27 | $23.79 | 462345 |
| 2024-02-01 | 22.16 | $23.90 | 547915 |
| 2024-01-31 | 22.05 | $22.36 | 470800 |
| 2024-01-30 | 22.07 | $22.69 | 654649 |
| 2024-01-29 | 22.15 | $22.93 | 271124 |
| 2024-01-26 | 22.24 | $22.06 | 196894 |
| 2024-01-25 | 22.36 | $22.13 | 284136 |
| 2024-01-24 | 22.49 | $22.23 | 240846 |
| 2024-01-23 | 22.60 | $22.39 | 317165 |
| 2024-01-22 | 22.68 | $22.61 | 458082 |
| 2024-01-19 | 22.71 | $21.69 | 315036 |
| 2024-01-18 | 22.82 | $21.91 | 294317 |
| 2024-01-17 | 22.90 | $21.65 | 443301 |
| 2024-01-16 | 23.00 | $21.65 | 398405 |
| 2024-01-12 | 23.11 | $22.02 | 510976 |
| 2024-01-11 | 23.17 | $21.95 | 283059 |
| 2024-01-10 | 23.21 | $21.99 | 357714 |
| 2024-01-09 | 23.23 | $21.88 | 343135 |
| 2024-01-08 | 23.26 | $21.95 | 352149 |
| 2024-01-05 | 23.30 | $21.55 | 361968 |
| 2024-01-04 | 23.35 | $21.75 | 395667 |
| 2024-01-03 | 23.33 | $21.65 | 552441 |
| 2024-01-02 | 23.30 | $22.75 | 478004 |
| 2023-12-29 | 23.22 | $24.31 | 257727 |
| 2023-12-28 | 23.03 | $24.67 | 261166 |
| 2023-12-27 | 22.83 | $24.56 | 180660 |
| 2023-12-26 | 22.63 | $24.70 | 225769 |
| 2023-12-22 | 22.42 | $24.37 | 324612 |
| 2023-12-21 | 22.24 | $24.06 | 857723 |
| 2023-12-20 | 22.07 | $23.13 | 592638 |
| 2023-12-19 | 21.92 | $23.88 | 406661 |
| 2023-12-18 | 21.76 | $23.57 | 319572 |
| 2023-12-15 | 21.61 | $23.60 | 992111 |
| 2023-12-14 | 21.43 | $23.81 | 421008 |
| 2023-12-13 | 21.28 | $23.35 | 642461 |
| 2023-12-12 | 21.13 | $22.68 | 382258 |
| 2023-12-11 | 20.97 | $22.28 | 335690 |
| 2023-12-08 | 20.90 | $22.65 | 315650 |
| 2023-12-07 | 20.77 | $22.73 | 487360 |
| 2023-12-06 | 20.67 | $22.44 | 533525 |
| 2023-12-05 | 20.62 | $21.33 | 391765 |
| 2023-12-04 | 20.59 | $21.04 | 379166 |
| 2023-12-01 | 20.60 | $21.32 | 652908 |
| 2023-11-30 | 20.58 | $20.36 | 446984 |
| 2023-11-29 | 20.57 | $20.65 | 435549 |
| 2023-11-28 | 20.57 | $20.61 | 246039 |
| 2023-11-27 | 20.53 | $20.52 | 292656 |
| 2023-11-24 | 20.48 | $20.72 | 122340 |
| 2023-11-22 | 20.45 | $20.69 | 343099 |
| 2023-11-21 | 20.41 | $20.24 | 442037 |
| 2023-11-20 | 20.42 | $20.65 | 400808 |
| 2023-11-17 | 20.37 | $20.44 | 370858 |
| 2023-11-16 | 20.34 | $20.12 | 350901 |
| 2023-11-15 | 20.33 | $20.81 | 505276 |
| 2023-11-14 | 20.34 | $20.36 | 605061 |
| 2023-11-13 | 20.38 | $19.34 | 848224 |
| 2023-11-10 | 20.47 | $20.93 | 1.0M |
| 2023-11-09 | 20.45 | $20.18 | 696201 |
| 2023-11-08 | 20.48 | $20.72 | 692598 |
| 2023-11-07 | 20.55 | $21.45 | 547619 |
| 2023-11-06 | 20.60 | $20.73 | 532338 |
| 2023-11-03 | 20.65 | $21.22 | 726978 |
| 2023-11-02 | 20.70 | $20.81 | 356392 |
| 2023-11-01 | 20.76 | $20.22 | 404648 |
| 2023-10-31 | 20.86 | $20.61 | 334071 |
| 2023-10-30 | 20.94 | $19.78 | 233109 |
| 2023-10-27 | 21.08 | $19.62 | 638316 |
| 2023-10-26 | 21.22 | $20.06 | 315733 |
| 2023-10-25 | 21.33 | $19.96 | 382199 |
| 2023-10-24 | 21.45 | $20.43 | 418694 |
| 2023-10-23 | 21.55 | $19.69 | 613160 |
| 2023-10-20 | 21.71 | $19.74 | 588141 |
| 2023-10-19 | 21.86 | $19.99 | 474392 |
| 2023-10-18 | 22.02 | $20.99 | 573580 |
| 2023-10-17 | 22.16 | $21.15 | 618366 |
| 2023-10-16 | 22.29 | $21.16 | 752941 |
| 2023-10-13 | 22.41 | $20.58 | 715900 |
| 2023-10-12 | 22.57 | $20.60 | 749192 |
| 2023-10-11 | 22.74 | $22.13 | 377708 |
| 2023-10-10 | 22.83 | $22.44 | 668478 |
| 2023-10-09 | 22.93 | $21.84 | 396076 |
| 2023-10-06 | 23.04 | $22.13 | 369272 |
| 2023-10-05 | 23.12 | $22.03 | 412515 |
| 2023-10-04 | 23.20 | $22.19 | 243265 |
| 2023-10-03 | 23.31 | $22.25 | 438234 |
| 2023-10-02 | 23.41 | $22.53 | 504740 |
| 2023-09-29 | 23.52 | $22.42 | 238537 |
| 2023-09-28 | 23.64 | $22.30 | 300362 |
| 2023-09-27 | 23.73 | $22.49 | 282301 |
| 2023-09-26 | 23.80 | $22.43 | 351311 |
| 2023-09-25 | 23.87 | $22.88 | 250202 |
| 2023-09-22 | 23.90 | $22.65 | 386779 |
| 2023-09-21 | 23.91 | $23.17 | 406572 |
| 2023-09-20 | 23.94 | $23.91 | 249803 |
| 2023-09-19 | 23.91 | $23.71 | 247949 |
| 2023-09-18 | 23.87 | $23.56 | 505326 |
| 2023-09-15 | 23.85 | $23.83 | 478894 |
| 2023-09-14 | 23.80 | $23.98 | 261219 |
| 2023-09-13 | 23.77 | $23.94 | 345726 |
| 2023-09-12 | 23.75 | $24.39 | 247602 |
| 2023-09-11 | 23.66 | $23.97 | 307080 |
| 2023-09-08 | 23.58 | $23.69 | 257900 |
| 2023-09-07 | 23.46 | $23.75 | 255520 |
| 2023-09-06 | 23.36 | $24.42 | 250800 |
| 2023-09-05 | 23.28 | $24.25 | 219800 |
| 2023-09-01 | 23.52 | $24.58 | 301300 |
| 2023-08-31 | 23.73 | $24.81 | 407500 |
| 2023-08-30 | 23.93 | $24.21 | 283000 |
| 2023-08-29 | 24.18 | $23.90 | 234900 |
| 2023-08-28 | 24.51 | $23.76 | 221300 |
| 2023-08-25 | 24.87 | $23.45 | 282200 |
| 2023-08-24 | 25.19 | $22.93 | 263800 |
| 2023-08-23 | 25.55 | $23.79 | 230100 |
| 2023-08-22 | 25.90 | $23.23 | 407400 |
| 2023-08-21 | 26.26 | $22.95 | 347200 |
| 2023-08-18 | 26.63 | $23.07 | 632300 |
| 2023-08-17 | 26.99 | $23.02 | 458700 |
| 2023-08-16 | 27.37 | $23.28 | 394500 |
| 2023-08-15 | 27.81 | $23.52 | 717400 |
| 2023-08-14 | 28.18 | $22.61 | 478100 |
| 2023-08-11 | 28.58 | $22.28 | 547500 |
| 2023-08-10 | 28.98 | $21.32 | 1.0M |
| 2023-08-09 | 29.44 | $21.78 | 1.3M |
| 2023-08-08 | 29.86 | $22.79 | 2.2M |
| 2023-08-07 | 30.19 | $29.14 | 349700 |
| 2023-08-04 | 30.09 | $28.84 | 351100 |
| 2023-08-03 | 29.97 | $28.77 | 362200 |
| 2023-08-02 | 29.86 | $29.12 | 359000 |
| 2023-08-01 | 29.74 | $30.63 | 323100 |
| 2023-07-31 | 29.57 | $30.84 | 222500 |
| 2023-07-28 | 29.37 | $29.95 | 232100 |
| 2023-07-27 | 29.22 | $30.00 | 316200 |
| 2023-07-26 | 29.06 | $30.95 | 248500 |
| 2023-07-25 | 28.85 | $30.35 | 292200 |
| 2023-07-24 | 28.65 | $30.36 | 235500 |
| 2023-07-21 | 28.46 | $30.18 | 432100 |
| 2023-07-20 | 28.28 | $30.73 | 388700 |
| 2023-07-19 | 28.07 | $32.12 | 518700 |
| 2023-07-18 | 27.81 | $30.89 | 319600 |
| 2023-07-17 | 27.62 | $30.63 | 290200 |
| 2023-07-14 | 27.47 | $30.16 | 431700 |
| 2023-07-13 | 27.33 | $30.60 | 388100 |
| 2023-07-12 | 27.17 | $30.21 | 591900 |
| 2023-07-11 | 27.03 | $29.28 | 1.1M |
| 2023-07-10 | 26.88 | $27.14 | 398200 |
| 2023-07-07 | 26.87 | $26.53 | 167900 |
| 2023-07-06 | 26.85 | $26.48 | 300200 |
| 2023-07-05 | 26.83 | $26.75 | 432700 |
| 2023-07-03 | 26.76 | $27.21 | 276600 |
| 2023-06-30 | 26.70 | $26.90 | 400100 |
| 2023-06-29 | 26.61 | $27.00 | 274700 |
| 2023-06-28 | 26.46 | $26.66 | 242800 |
| 2023-06-27 | 26.29 | $26.89 | 215500 |
| 2023-06-26 | 26.11 | $26.30 | 254400 |
| 2023-06-23 | 25.94 | $26.44 | 803300 |
| 2023-06-22 | 25.83 | $26.62 | 272600 |
| 2023-06-21 | 25.71 | $26.53 | 434900 |
| 2023-06-20 | 25.63 | $26.97 | 369000 |
| 2023-06-16 | 25.47 | $27.01 | 897300 |
| 2023-06-15 | 25.33 | $27.75 | 404100 |
| 2023-06-14 | 25.16 | $27.27 | 355300 |
| 2023-06-13 | 25.00 | $27.51 | 333700 |
| 2023-06-12 | 24.89 | $27.31 | 493700 |
| 2023-06-09 | 24.76 | $26.26 | 256900 |
| 2023-06-08 | 24.73 | $27.01 | 353600 |
| 2023-06-07 | 24.67 | $26.21 | 358800 |
| 2023-06-06 | 24.69 | $25.97 | 356600 |
| 2023-06-05 | 24.61 | $25.45 | 351900 |
| 2023-06-02 | 24.53 | $25.85 | 582400 |
| 2023-06-01 | 24.38 | $25.10 | 621800 |
| 2023-05-31 | 24.33 | $24.02 | 1.2M |
| 2023-05-30 | 24.36 | $23.41 | 557300 |
| 2023-05-26 | 24.45 | $23.23 | 374300 |
| 2023-05-25 | 24.61 | $22.93 | 886200 |
| 2023-05-24 | 24.76 | $24.19 | 240100 |
| 2023-05-23 | 24.85 | $24.30 | 292500 |
| 2023-05-22 | 24.95 | $24.81 | 467600 |
| 2023-05-19 | 25.16 | $23.86 | 425400 |
| 2023-05-18 | 25.38 | $24.16 | 495900 |
| 2023-05-17 | 25.69 | $24.40 | 303100 |
| 2023-05-16 | 26.06 | $23.98 | 343700 |
| 2023-05-15 | 26.48 | $25.33 | 435100 |
| 2023-05-12 | 26.83 | $24.79 | 403000 |
| 2023-05-11 | 27.18 | $25.61 | 463600 |
| 2023-05-10 | 27.51 | $25.88 | 368600 |
| 2023-05-09 | 27.76 | $26.43 | 818000 |
| 2023-05-08 | 28.04 | $24.38 | 517900 |
| 2023-05-05 | 28.42 | $23.86 | 521900 |
| 2023-05-04 | 28.82 | $23.01 | 598200 |
| 2023-05-03 | 29.23 | $24.06 | 678900 |
| 2023-05-02 | 29.67 | $24.54 | 379700 |
| 2023-05-01 | 30.06 | $25.30 | 420700 |
| 2023-04-28 | 30.53 | $26.28 | 804300 |
| 2023-04-27 | 30.88 | $26.00 | 551000 |
| 2023-04-26 | 31.23 | $26.00 | 414900 |
| 2023-04-25 | 31.56 | $26.37 | 516700 |
| 2023-04-24 | 31.90 | $28.92 | 509400 |
| 2023-04-21 | 32.09 | $28.21 | 1.5M |
| 2023-04-20 | 32.33 | $30.37 | 231100 |
| 2023-04-19 | 32.41 | $31.80 | 206600 |
| 2023-04-18 | 32.49 | $32.39 | 386700 |
| 2023-04-17 | 32.49 | $32.31 | 308500 |
| 2023-04-14 | 32.53 | $31.86 | 229800 |
| 2023-04-13 | 32.62 | $32.22 | 246600 |
| 2023-04-12 | 32.61 | $30.98 | 173700 |
| 2023-04-11 | 32.70 | $31.98 | 338500 |
| 2023-04-10 | 32.67 | $31.91 | 395500 |
| 2023-04-06 | 32.57 | $31.81 | 233300 |
| 2023-04-05 | 32.57 | $31.25 | 351700 |
| 2023-04-04 | 32.69 | $32.84 | 292400 |
| 2023-04-03 | 32.77 | $32.49 | 439300 |
| 2023-03-31 | 32.88 | $34.67 | 428800 |
| 2023-03-30 | 32.90 | $33.27 | 358300 |
| 2023-03-29 | 32.95 | $33.04 | 240900 |
| 2023-03-28 | 32.98 | $32.44 | 384400 |
| 2023-03-27 | 32.99 | $33.25 | 374600 |
| 2023-03-24 | 32.97 | $32.75 | 308000 |
| 2023-03-23 | 32.96 | $32.95 | 451900 |
| 2023-03-22 | 32.98 | $31.97 | 270600 |
| 2023-03-21 | 33.07 | $33.33 | 326000 |
| 2023-03-20 | 33.10 | $32.51 | 314000 |
| 2023-03-17 | 33.22 | $33.06 | 477700 |
| 2023-03-16 | 33.26 | $33.68 | 450100 |
| 2023-03-15 | 33.29 | $31.97 | 516100 |
| 2023-03-14 | 33.33 | $32.75 | 503100 |
| 2023-03-13 | 33.31 | $31.40 | 443500 |
| 2023-03-10 | 33.34 | $30.02 | 554100 |
| 2023-03-09 | 33.50 | $31.71 | 397500 |
| 2023-03-08 | 33.61 | $33.77 | 370000 |
| 2023-03-07 | 33.63 | $34.34 | 439000 |
| 2023-03-06 | 33.54 | $34.77 | 460900 |
| 2023-03-03 | 33.48 | $35.07 | 454300 |
| 2023-03-02 | 33.46 | $34.24 | 475100 |
| 2023-03-01 | 33.40 | $33.59 | 521200 |
| 2023-02-28 | 33.32 | $32.68 | 488600 |
| 2023-02-27 | 33.23 | $32.75 | 555200 |
| 2023-02-24 | 33.22 | $32.60 | 475800 |
| 2023-02-23 | 33.17 | $33.47 | 604900 |
| 2023-02-22 | 32.99 | $33.64 | 1.3M |
| 2023-02-21 | 32.80 | $33.93 | 945800 |
| 2023-02-17 | 32.64 | $34.93 | 754500 |
| 2023-02-16 | 32.38 | $33.94 | 771100 |
| 2023-02-15 | 32.13 | $34.13 | 336600 |
| 2023-02-14 | 31.83 | $32.95 | 368600 |
| 2023-02-13 | 31.63 | $32.26 | 294800 |
| 2023-02-10 | 31.45 | $31.96 | 380700 |
| 2023-02-09 | 31.28 | $33.29 | 332100 |
| 2023-02-08 | 31.05 | $33.91 | 333900 |
| 2023-02-07 | 30.77 | $34.10 | 366900 |
| 2023-02-06 | 30.48 | $32.51 | 277300 |
| 2023-02-03 | 30.21 | $33.58 | 332600 |
| 2023-02-02 | 29.88 | $34.65 | 573600 |
| 2023-02-01 | 29.57 | $33.13 | 638100 |
| 2023-01-31 | 29.35 | $31.96 | 382500 |
| 2023-01-30 | 29.23 | $30.90 | 399000 |
| 2023-01-27 | 29.11 | $32.63 | 341200 |
| 2023-01-26 | 28.82 | $31.62 | 431500 |
| 2023-01-25 | 28.61 | $29.79 | 456900 |
| 2023-01-24 | 28.54 | $29.82 | 244200 |
| 2023-01-23 | 28.47 | $30.73 | 605400 |
| 2023-01-20 | 28.42 | $29.81 | 402700 |
| 2023-01-19 | 28.41 | $28.80 | 466400 |
| 2023-01-18 | 28.47 | $28.17 | 494300 |
| 2023-01-17 | 28.60 | $28.97 | 408500 |
| 2023-01-13 | 28.72 | $28.67 | 414600 |
| 2023-01-12 | 28.86 | $28.62 | 305900 |
| 2023-01-11 | 29.04 | $28.54 | 403800 |
| 2023-01-10 | 29.28 | $28.39 | 282900 |
| 2023-01-09 | 29.49 | $28.38 | 587400 |
| 2023-01-06 | 29.70 | $26.94 | 291300 |
| 2023-01-05 | 29.96 | $27.03 | 351600 |
| 2023-01-04 | 30.15 | $28.48 | 530100 |
| 2023-01-03 | 30.28 | $28.66 | 447900 |
| 2022-12-30 | 30.49 | $29.58 | 413400 |
| 2022-12-29 | 30.68 | $28.53 | 569100 |
| 2022-12-28 | 30.88 | $26.95 | 353800 |
| 2022-12-27 | 31.06 | $27.24 | 421000 |
| 2022-12-23 | 31.21 | $28.39 | 251800 |
| 2022-12-22 | 31.34 | $28.57 | 442500 |
| 2022-12-21 | 31.45 | $29.58 | 327000 |
| 2022-12-20 | 31.45 | $29.63 | 317300 |
| 2022-12-19 | 31.47 | $30.03 | 570300 |
| 2022-12-16 | 31.46 | $30.81 | 855200 |
| 2022-12-15 | 31.43 | $31.34 | 615400 |
| 2022-12-14 | 31.48 | $31.48 | 591400 |
| 2022-12-13 | 31.57 | $32.17 | 624100 |
| 2022-12-12 | 31.60 | $33.47 | 535200 |
| 2022-12-09 | 31.57 | $32.56 | 421200 |
| 2022-12-08 | 31.54 | $32.48 | 309400 |
| 2022-12-07 | 31.27 | $32.28 | 455500 |
| 2022-12-06 | 31.04 | $30.69 | 242600 |
| 2022-12-05 | 30.75 | $31.06 | 285600 |
| 2022-12-02 | 30.53 | $32.86 | 214100 |
| 2022-12-01 | 30.39 | $33.40 | 556500 |
| 2022-11-30 | 30.25 | $32.64 | 500900 |
| 2022-11-29 | 30.23 | $30.51 | 258700 |
| 2022-11-28 | 30.27 | $30.32 | 208100 |
| 2022-11-25 | 30.37 | $30.86 | 192500 |
| 2022-11-23 | 30.40 | $30.90 | 459600 |
| 2022-11-22 | 30.37 | $29.43 | 291800 |
| 2022-11-21 | 30.51 | $30.06 | 360600 |
| 2022-11-18 | 30.49 | $29.86 | 521600 |
| 2022-11-17 | 30.45 | $30.21 | 306900 |
| 2022-11-16 | 30.41 | $32.28 | 349900 |
| 2022-11-15 | 30.33 | $33.27 | 581400 |
| 2022-11-14 | 30.24 | $32.94 | 762500 |
| 2022-11-11 | 30.14 | $32.74 | 694500 |
| 2022-11-10 | 29.95 | $32.01 | 1.4M |
| 2022-11-09 | 29.87 | $26.99 | 882200 |
| 2022-11-08 | 30.04 | $27.69 | 2.2M |
| 2022-11-07 | 30.16 | $25.00 | 1.1M |
| 2022-11-04 | 30.41 | $26.69 | 740400 |
| 2022-11-03 | 30.66 | $30.07 | 345500 |
| 2022-11-02 | 30.84 | $30.57 | 564100 |
| 2022-11-01 | 30.95 | $32.25 | 420900 |
| 2022-10-31 | 30.99 | $31.33 | 592100 |
| 2022-10-28 | 30.99 | $32.27 | 422500 |
| 2022-10-27 | 30.92 | $31.34 | 460100 |
| 2022-10-26 | 30.95 | $30.46 | 464000 |
| 2022-10-25 | 31.07 | $32.26 | 641700 |
| 2022-10-24 | 31.01 | $29.54 | 329900 |
| 2022-10-21 | 31.00 | $29.18 | 376000 |
| 2022-10-20 | 30.99 | $29.40 | 425800 |
| 2022-10-19 | 31.09 | $30.63 | 376200 |
| 2022-10-18 | 31.27 | $31.45 | 363700 |
| 2022-10-17 | 31.46 | $30.92 | 491900 |
| 2022-10-14 | 31.69 | $28.97 | 509700 |
| 2022-10-13 | 32.05 | $30.47 | 607800 |
| 2022-10-12 | 32.36 | $30.38 | 415300 |
| 2022-10-11 | 32.71 | $29.98 | 456100 |
| 2022-10-10 | 33.04 | $30.05 | 487200 |
| 2022-10-07 | 33.51 | $31.64 | 453900 |
| 2022-10-06 | 33.90 | $33.79 | 415400 |
| 2022-10-05 | 34.21 | $32.73 | 599000 |
| 2022-10-04 | 34.57 | $33.07 | 752800 |
| 2022-10-03 | 34.79 | $31.21 | 847400 |
| 2022-09-30 | 35.19 | $30.88 | 986800 |
| 2022-09-29 | 35.64 | $32.06 | 560400 |
| 2022-09-28 | 36.03 | $32.83 | 702400 |
| 2022-09-27 | 36.44 | $31.09 | 550400 |
| 2022-09-26 | 36.97 | $29.32 | 679400 |
| 2022-09-23 | 37.60 | $29.02 | 916800 |
| 2022-09-22 | 37.94 | $31.31 | 905700 |
| 2022-09-21 | 38.10 | $34.31 | 619800 |
| 2022-09-20 | 38.09 | $35.17 | 452600 |
| 2022-09-19 | 37.99 | $35.57 | 484400 |
| 2022-09-16 | 37.93 | $36.06 | 733800 |
| 2022-09-15 | 37.88 | $36.73 | 1.5M |
| 2022-09-14 | 37.82 | $37.40 | 682900 |
| 2022-09-13 | 37.80 | $36.52 | 579600 |
| 2022-09-12 | 37.84 | $39.49 | 599800 |
| 2022-09-09 | 37.70 | $39.48 | 559100 |
| 2022-09-08 | 37.48 | $39.85 | 482500 |
| 2022-09-07 | 37.29 | $39.93 | 555000 |
| 2022-09-06 | 36.77 | $37.54 | 449900 |
| 2022-09-02 | 36.51 | $39.23 | 421400 |
| 2022-09-01 | 36.17 | $39.91 | 596400 |
| 2022-08-31 | 35.77 | $39.78 | 696800 |
| 2022-08-30 | 35.41 | $41.00 | 942900 |
| 2022-08-29 | 34.76 | $41.70 | 1.1M |
| 2022-08-26 | 33.98 | $41.99 | 2.9M |
| 2022-08-25 | 33.14 | $35.77 | 434700 |
| 2022-08-24 | 32.68 | $34.48 | 347500 |
| 2022-08-23 | 32.29 | $34.12 | 498400 |
| 2022-08-22 | 31.86 | $33.23 | 489900 |
| 2022-08-19 | 31.60 | $34.37 | 644600 |
| 2022-08-18 | 31.37 | $35.16 | 369300 |
| 2022-08-17 | 31.18 | $35.50 | 873600 |
| 2022-08-16 | 30.89 | $36.90 | 495500 |
| 2022-08-15 | 30.42 | $37.30 | 641300 |
| 2022-08-12 | 29.84 | $36.82 | 766200 |
| 2022-08-11 | 29.28 | $34.97 | 826700 |
| 2022-08-10 | 28.77 | $36.03 | 1.5M |
| 2022-08-09 | 28.28 | $29.62 | 845000 |
| 2022-08-08 | 28.12 | $32.31 | 662000 |
| 2022-08-05 | 27.87 | $32.53 | 521900 |
| 2022-08-04 | 27.73 | $31.74 | 539900 |
| 2022-08-03 | 27.68 | $32.67 | 946100 |
| 2022-08-02 | 27.51 | $27.99 | 670100 |
| 2022-08-01 | 27.58 | $26.07 | 726100 |
| 2022-07-29 | 27.72 | $25.14 | 685500 |
| 2022-07-28 | 27.86 | $26.70 | 321300 |
| 2022-07-27 | 28.00 | $26.64 | 488700 |
| 2022-07-26 | 28.23 | $25.46 | 702100 |
| 2022-07-25 | 28.56 | $28.00 | 753600 |
| 2022-07-22 | 28.78 | $29.91 | 410600 |
| 2022-07-21 | 28.87 | $31.20 | 589000 |
| 2022-07-20 | 28.80 | $29.80 | 794300 |
| 2022-07-19 | 28.76 | $27.51 | 594900 |
| 2022-07-18 | 28.86 | $25.77 | 486600 |
| 2022-07-15 | 29.00 | $25.50 | 347600 |
| 2022-07-14 | 29.24 | $24.81 | 479000 |
| 2022-07-13 | 29.46 | $26.20 | 418700 |
| 2022-07-12 | 29.67 | $26.43 | 963500 |
| 2022-07-11 | 30.10 | $27.24 | 647000 |
| 2022-07-08 | 30.65 | $29.86 | 520000 |
| 2022-07-07 | 31.19 | $30.67 | 598300 |
| 2022-07-06 | 31.70 | $29.34 | 550400 |
| 2022-07-05 | 32.24 | $29.30 | 929400 |
| 2022-07-01 | 32.77 | $28.97 | 697300 |
| 2022-06-30 | 33.44 | $27.89 | 1.0M |
| 2022-06-29 | 34.07 | $29.54 | 577900 |
| 2022-06-28 | 34.66 | $31.20 | 805600 |
| 2022-06-27 | 35.25 | $31.97 | 834300 |
| 2022-06-24 | 35.74 | $32.46 | 5.2M |
| 2022-06-23 | 36.16 | $31.73 | 806900 |
| 2022-06-22 | 36.54 | $29.79 | 809500 |
| 2022-06-21 | 37.10 | $28.94 | 697200 |
| 2022-06-17 | 37.71 | $29.52 | 1.6M |
| 2022-06-16 | 38.27 | $28.59 | 590900 |
| 2022-06-15 | 38.77 | $30.31 | 906700 |
| 2022-06-14 | 39.18 | $29.28 | 1.1M |
| 2022-06-13 | 39.63 | $30.36 | 1.5M |
| 2022-06-10 | 40.15 | $35.01 | 805300 |
| 2022-06-09 | 40.28 | $38.28 | 554700 |
| 2022-06-08 | 40.21 | $40.73 | 470800 |
| 2022-06-07 | 40.09 | $40.81 | 596000 |
| 2022-06-06 | 39.84 | $40.11 | 526800 |
| 2022-06-03 | 39.83 | $39.95 | 500700 |
| 2022-06-02 | 39.98 | $42.42 | 794700 |
| 2022-06-01 | 40.21 | $40.46 | 593000 |
| 2022-05-31 | 40.48 | $41.31 | 761900 |
| 2022-05-27 | 40.75 | $42.90 | 615000 |
| 2022-05-26 | 40.76 | $41.86 | 666500 |
| 2022-05-25 | 40.96 | $40.91 | 410000 |
| 2022-05-24 | 41.13 | $39.25 | 552200 |
| 2022-05-23 | 41.43 | $40.95 | 539400 |
| 2022-05-20 | 41.74 | $41.18 | 567600 |
| 2022-05-19 | 41.97 | $40.71 | 776300 |
| 2022-05-18 | 42.27 | $38.57 | 505800 |
| 2022-05-17 | 42.75 | $38.61 | 583900 |
| 2022-05-16 | 43.31 | $38.24 | 704600 |
| 2022-05-13 | 43.83 | $40.73 | 1.2M |
| 2022-05-12 | 44.28 | $37.63 | 1.1M |
| 2022-05-11 | 44.97 | $36.94 | 1.3M |
| 2022-05-10 | 45.65 | $38.21 | 1.4M |
| 2022-05-09 | 46.22 | $35.82 | 1.5M |
| 2022-05-06 | 46.79 | $39.94 | 1.2M |
| 2022-05-05 | 47.17 | $43.01 | 726400 |
| 2022-05-04 | 47.34 | $46.89 | 740200 |
| 2022-05-03 | 47.33 | $46.01 | 463900 |
| 2022-05-02 | 47.44 | $46.67 | 1.2M |
| 2022-04-29 | 47.34 | $43.10 | 770700 |
| 2022-04-28 | 47.36 | $45.81 | 700800 |
| 2022-04-27 | 47.32 | $44.27 | 531900 |
| 2022-04-26 | 47.45 | $45.35 | 894600 |
| 2022-04-25 | 47.34 | $47.18 | 834700 |
| 2022-04-22 | 47.13 | $45.74 | 766200 |
| 2022-04-21 | 47.11 | $46.63 | 1.0M |
| 2022-04-20 | 47.00 | $48.17 | 751500 |
| 2022-04-19 | 46.79 | $49.87 | 791200 |
| 2022-04-18 | 46.41 | $48.58 | 965300 |
| 2022-04-14 | 46.02 | $49.80 | 531900 |
| 2022-04-13 | 45.60 | $51.50 | 745300 |
| 2022-04-12 | 44.85 | $50.50 | 1.2M |
| 2022-04-11 | 44.03 | $49.53 | 1.2M |
| 2022-04-08 | 43.12 | $47.31 | 893400 |
| 2022-04-07 | 42.40 | $47.45 | 1.0M |
| 2022-04-06 | 41.83 | $46.39 | 1.1M |
| 2022-04-05 | 41.37 | $46.74 | 1.0M |
| 2022-04-04 | 40.84 | $48.19 | 1.3M |
| 2022-04-01 | 40.21 | $44.60 | 837700 |
| 2022-03-31 | 39.80 | $43.64 | 1.1M |
| 2022-03-30 | 39.46 | $44.96 | 629300 |
| 2022-03-29 | 39.11 | $46.91 | 1.1M |
| 2022-03-28 | 38.68 | $43.13 | 1.6M |
| 2022-03-25 | 38.50 | $43.05 | 1.2M |
| 2022-03-24 | 37.88 | $45.18 | 854900 |
| 2022-03-23 | 37.93 | $44.45 | 712600 |
| 2022-03-22 | 37.83 | $44.01 | 1.3M |
| 2022-03-21 | 37.83 | $42.19 | 1.9M |
| 2022-03-18 | 38.00 | $40.86 | 3.5M |
| 2022-03-17 | 38.27 | $41.35 | 2.2M |
| 2022-03-16 | 38.71 | $36.59 | 1.4M |
| 2022-03-15 | 39.50 | $33.98 | 1.5M |
| 2022-03-14 | 40.35 | $31.45 | 1.5M |
| 2022-03-11 | 41.34 | $32.80 | 1.3M |
| 2022-03-10 | 42.39 | $36.06 | 857800 |
| 2022-03-09 | 43.36 | $37.22 | 1.2M |
| 2022-03-08 | 44.15 | $36.19 | 1.0M |
| 2022-03-07 | 44.92 | $35.56 | 1.3M |
| 2022-03-04 | 45.73 | $36.46 | 1.2M |
| 2022-03-03 | 46.41 | $36.81 | 1.0M |
| 2022-03-02 | 47.19 | $37.98 | 1.8M |
| 2022-03-01 | 47.94 | $38.29 | 2.7M |
| 2022-02-28 | 48.58 | $39.52 | 5.7M |
| 2022-02-25 | 48.95 | $30.61 | 11.1M |
| 2022-02-24 | 49.69 | $46.29 | 1.6M |
| 2022-02-23 | 49.69 | $42.41 | 990900 |
| 2022-02-22 | 49.95 | $43.93 | 738200 |
| 2022-02-18 | 50.31 | $45.54 | 1.3M |
| 2022-02-17 | 50.56 | $46.40 | 708600 |
| 2022-02-16 | 50.83 | $50.15 | 631300 |
| 2022-02-15 | 50.91 | $52.25 | 533600 |
| 2022-02-14 | 50.92 | $51.08 | 507800 |
| 2022-02-11 | 51.09 | $51.29 | 788000 |
| 2022-02-10 | 51.32 | $53.84 | 899600 |
| 2022-02-09 | 51.59 | $55.31 | 688700 |
| 2022-02-08 | 51.89 | $53.00 | 656300 |
| 2022-02-07 | 52.24 | $51.76 | 1.8M |
| 2022-02-04 | 52.65 | $51.72 | 1.2M |
| 2022-02-03 | 53.10 | $50.02 | 954000 |
| 2022-02-02 | 53.63 | $52.35 | 1.0M |
| 2022-02-01 | 54.23 | $53.01 | 919100 |
| 2022-01-31 | 54.98 | $51.12 | 1.4M |
| 2022-01-28 | 55.79 | $46.96 | 1.4M |
| 2022-01-27 | 56.82 | $45.30 | 759700 |
| 2022-01-26 | 57.88 | $46.30 | 1.3M |
| 2022-01-25 | 58.90 | $47.60 | 1.3M |
| 2022-01-24 | 59.91 | $51.29 | 2.4M |
| 2022-01-21 | 60.80 | $50.48 | 1.2M |
| 2022-01-20 | 61.76 | $51.85 | 1.0M |
| 2022-01-19 | 62.73 | $51.59 | 1.2M |
| 2022-01-18 | 63.48 | $52.56 | 1.2M |
| 2022-01-14 | 64.30 | $54.37 | 1.1M |
| 2022-01-13 | 64.79 | $56.04 | 808800 |
| 2022-01-12 | 65.35 | $59.26 | 1.3M |
| 2022-01-11 | 65.70 | $61.15 | 944900 |
| 2022-01-10 | 66.10 | $60.10 | 589200 |
| 2022-01-07 | 66.25 | $60.02 | 816200 |
| 2022-01-06 | 69.02 | $60.70 | 1.0M |
| 2022-01-05 | 72.02 | $60.56 | 1.1M |
| 2022-01-04 | 74.72 | $64.37 | 936500 |
| 2022-01-03 | 77.08 | $67.88 | 606200 |
| 2021-12-31 | 79.24 | $67.33 | 523800 |
| 2021-12-30 | 81.27 | $67.58 | 571300 |
| 2021-12-29 | 83.19 | $66.60 | 637600 |
| 2021-12-28 | 85.53 | $66.73 | 893600 |
| 2021-12-27 | 87.98 | $67.67 | 1.1M |
| 2021-12-23 | 90.29 | $69.13 | 648600 |
| 2021-12-22 | 92.50 | $69.64 | 1.3M |
| 2021-12-21 | 94.45 | $71.30 | 916600 |
| 2021-12-20 | 96.39 | $66.65 | 1.3M |
| 2021-12-17 | 98.83 | $68.94 | 2.1M |
| 2021-12-16 | 101.40 | $64.16 | 1.6M |
| 2021-12-15 | 104.30 | $67.19 | 1.5M |
| 2021-12-14 | 107.32 | $66.38 | 2.2M |
| 2021-12-13 | 110.57 | $69.13 | 5.6M |
| 2021-12-10 | 113.76 | $63.00 | 13.9M |
| 2021-12-09 | 117.37 | $115.37 | 401300 |
| 2021-12-08 | 118.52 | $120.71 | 621900 |
| 2021-12-07 | 120.41 | $114.70 | 489000 |
| 2021-12-06 | 122.59 | $111.49 | 643400 |
| 2021-12-03 | 124.82 | $111.12 | 797200 |
| 2021-12-02 | 127.11 | $107.89 | 552400 |
| 2021-12-01 | 129.52 | $106.06 | 727300 |
| 2021-11-30 | 132.13 | $113.42 | 542700 |
| 2021-11-29 | 134.47 | $115.60 | 481000 |
| 2021-11-26 | 136.66 | $113.82 | 288800 |
| 2021-11-24 | 138.79 | $113.50 | 946900 |
| 2021-11-23 | 140.71 | $108.48 | 964000 |
| 2021-11-22 | 143.00 | $110.13 | 651500 |
| 2021-11-19 | 145.29 | $115.42 | 522700 |
| 2021-11-18 | 147.28 | $120.44 | 612200 |
| 2021-11-17 | 149.08 | $122.15 | 820900 |
| 2021-11-16 | 150.49 | $127.59 | 1.2M |
| 2021-11-15 | 151.61 | $131.47 | 487800 |
| 2021-11-12 | 152.47 | $132.75 | 794700 |
| 2021-11-11 | 153.21 | $135.26 | 542300 |
| 2021-11-10 | 153.89 | $138.32 | 2.2M |
| 2021-11-09 | 154.25 | $158.58 | 420700 |
| 2021-11-08 | 153.44 | $158.36 | 254800 |
| 2021-11-05 | 152.45 | $156.10 | 293900 |
| 2021-11-04 | 151.81 | $156.80 | 190100 |
| 2021-11-03 | 151.33 | $156.22 | 159000 |
| 2021-11-02 | 150.86 | $158.13 | 161700 |
| 2021-11-01 | 150.18 | $160.29 | 185000 |
| 2021-10-29 | 149.23 | $159.31 | 212400 |
| 2021-10-28 | 148.91 | $156.54 | 193800 |
| 2021-10-27 | 148.63 | $151.89 | 262400 |
| 2021-10-26 | 148.72 | $154.34 | 196200 |
| 2021-10-25 | 148.66 | $155.91 | 158400 |
| 2021-10-22 | 148.86 | $155.18 | 145800 |
| 2021-10-21 | 149.23 | $156.49 | 304900 |
| 2021-10-20 | 149.46 | $150.20 | 153000 |
| 2021-10-19 | 150.11 | $150.00 | 136100 |
| 2021-10-18 | 150.70 | $148.68 | 181900 |
| 2021-10-15 | 151.22 | $147.54 | 255500 |
| 2021-10-14 | 151.86 | $148.84 | 196600 |
| 2021-10-13 | 152.47 | $145.60 | 483900 |
| 2021-10-12 | 153.16 | $142.39 | 447700 |
| 2021-10-11 | 154.04 | $138.61 | 400800 |
| 2021-10-08 | 155.06 | $143.24 | 262800 |
| 2021-10-07 | 155.92 | $147.20 | 214000 |
| 2021-10-06 | 156.58 | $146.77 | 247600 |
| 2021-10-05 | 157.30 | $144.60 | 692300 |
| 2021-10-04 | 158.38 | $141.35 | 665100 |
| 2021-10-01 | 159.63 | $152.73 | 463600 |
| 2021-09-30 | 160.12 | $151.04 | 432100 |
| 2021-09-29 | 160.63 | $153.68 | 263400 |
| 2021-09-28 | 160.80 | $153.09 | 294100 |
| 2021-09-27 | 160.90 | $159.96 | 271300 |
| 2021-09-24 | 160.49 | $162.61 | 188700 |
| 2021-09-23 | 159.87 | $161.05 | 333900 |
| 2021-09-22 | 159.35 | $163.14 | 217200 |
| 2021-09-21 | 158.72 | $161.92 | 307500 |
| 2021-09-20 | 158.04 | $159.08 | 256100 |
| 2021-09-17 | 157.38 | $160.25 | 580200 |
| 2021-09-16 | 156.50 | $161.11 | 238300 |
| 2021-09-15 | 155.52 | $159.35 | 219100 |
| 2021-09-14 | 154.71 | $159.99 | 210600 |
| 2021-09-13 | 153.82 | $159.02 | 278800 |
| 2021-09-10 | 153.12 | $160.48 | 245600 |
| 2021-09-09 | 152.25 | $160.32 | 173400 |
| 2021-09-08 | 151.24 | $161.14 | 497300 |
| 2021-09-07 | 150.13 | $166.21 | 181800 |
| 2021-09-03 | 149.04 | $166.36 | 319800 |
| 2021-09-02 | 147.85 | $162.50 | 262600 |
| 2021-09-01 | 146.93 | $161.40 | 602000 |
| 2021-08-31 | 146.09 | $156.97 | 465000 |
| 2021-08-30 | 145.23 | $155.10 | 325800 |
| 2021-08-27 | 144.57 | $151.89 | 275800 |
| 2021-08-26 | 144.03 | $150.03 | 246500 |
| 2021-08-25 | 143.59 | $150.74 | 214700 |
| 2021-08-24 | 143.17 | $150.63 | 302500 |
| 2021-08-23 | 142.56 | $148.23 | 592300 |
| 2021-08-20 | 142.18 | $145.78 | 283600 |
| 2021-08-19 | 141.99 | $142.83 | 336200 |
| 2021-08-18 | 141.99 | $141.43 | 336700 |
| 2021-08-17 | 141.89 | $143.15 | 262700 |
| 2021-08-16 | 141.62 | $142.28 | 666400 |
| 2021-08-13 | 141.19 | $144.97 | 193900 |
| 2021-08-12 | 140.42 | $142.95 | 279900 |
| 2021-08-11 | 139.77 | $140.16 | 569600 |
| 2021-08-10 | 139.40 | $139.04 | 1.1M |
| 2021-08-09 | 139.26 | $144.44 | 376400 |
| 2021-08-06 | 138.96 | $142.45 | 161600 |
| 2021-08-05 | 138.84 | $144.15 | 202500 |
| 2021-08-04 | 138.62 | $144.51 | 277800 |
| 2021-08-03 | 138.64 | $139.91 | 215500 |
| 2021-08-02 | 138.82 | $141.79 | 188800 |
| 2021-07-30 | 138.62 | $141.22 | 177900 |
| 2021-07-29 | 138.33 | $141.23 | 161000 |
| 2021-07-28 | 138.08 | $142.16 | 222500 |
| 2021-07-27 | 137.98 | $138.54 | 145000 |
| 2021-07-26 | 138.03 | $140.70 | 229100 |
| 2021-07-23 | 137.92 | $141.93 | 250300 |
| 2021-07-22 | 137.56 | $142.73 | 308000 |
| 2021-07-21 | 136.95 | $139.49 | 354100 |
| 2021-07-20 | 136.55 | $137.78 | 337900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.81
2024-07-02
Close Price
$35.00
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.56
Average
49.26
Maximum
158.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 34.81 | $35.00 | — |
| 2024-07-01 | 34.79 | $35.00 | 2.4M |
| 2024-06-28 | 34.76 | $34.99 | 2.9M |
| 2024-06-27 | 34.74 | $34.71 | 1.2M |
| 2024-06-26 | 34.74 | $34.70 | 1.4M |
| 2024-06-25 | 34.75 | $34.79 | 279422 |
| 2024-06-24 | 34.74 | $34.76 | 818568 |
| 2024-06-21 | 34.74 | $34.76 | 1.2M |
| 2024-06-20 | 34.74 | $34.70 | 1.2M |
| 2024-06-18 | 34.74 | $34.70 | 1.3M |
| 2024-06-17 | 34.75 | $34.74 | 462310 |
| 2024-06-14 | 34.75 | $34.75 | 271360 |
| 2024-06-13 | 34.75 | $34.73 | 374700 |
| 2024-06-12 | 34.75 | $34.72 | 771394 |
| 2024-06-11 | 34.75 | $34.71 | 572303 |
| 2024-06-10 | 34.76 | $34.76 | 383272 |
| 2024-06-07 | 34.76 | $34.74 | 563906 |
| 2024-06-06 | 34.76 | $34.75 | 364076 |
| 2024-06-05 | 34.76 | $34.77 | 430906 |
| 2024-06-04 | 34.76 | $34.76 | 421743 |
| 2024-06-03 | 34.76 | $34.75 | 487897 |
| 2024-05-31 | 34.76 | $34.76 | 541801 |
| 2024-05-30 | 34.76 | $34.78 | 605730 |
| 2024-05-29 | 34.76 | $34.74 | 333918 |
| 2024-05-28 | 34.76 | $34.75 | 387305 |
| 2024-05-24 | 34.76 | $34.75 | 309686 |
| 2024-05-23 | 34.76 | $34.76 | 481344 |
| 2024-05-22 | 34.76 | $34.75 | 523839 |
| 2024-05-21 | 34.76 | $34.75 | 338610 |
| 2024-05-20 | 34.76 | $34.78 | 271548 |
| 2024-05-17 | 34.76 | $34.87 | 196154 |
| 2024-05-16 | 34.75 | $34.76 | 1.2M |
| 2024-05-15 | 34.75 | $34.79 | 386394 |
| 2024-05-14 | 34.75 | $34.74 | 403802 |
| 2024-05-13 | 34.75 | $34.71 | 890978 |
| 2024-05-10 | 34.75 | $34.74 | 1.6M |
| 2024-05-09 | 34.75 | $34.77 | 189934 |
| 2024-05-08 | 34.75 | $34.77 | 436942 |
| 2024-05-07 | 34.75 | $34.77 | 830963 |
| 2024-05-06 | 34.75 | $34.79 | 392946 |
| 2024-05-03 | 34.74 | $34.80 | 690852 |
| 2024-05-02 | 34.73 | $34.80 | 548813 |
| 2024-05-01 | 34.73 | $34.78 | 731538 |
| 2024-04-30 | 34.72 | $34.75 | 2.5M |
| 2024-04-29 | 34.72 | $34.57 | 1.5M |
| 2024-04-26 | 34.74 | $34.88 | 614814 |
| 2024-04-25 | 34.72 | $34.90 | 868238 |
| 2024-04-24 | 34.70 | $34.89 | 578583 |
| 2024-04-23 | 34.68 | $34.90 | 245022 |
| 2024-04-22 | 34.66 | $34.89 | 511156 |
| 2024-04-19 | 34.63 | $34.88 | 1.2M |
| 2024-04-18 | 34.61 | $34.88 | 724096 |
| 2024-04-17 | 34.58 | $34.88 | 285044 |
| 2024-04-16 | 34.55 | $34.87 | 255015 |
| 2024-04-15 | 34.51 | $34.86 | 565398 |
| 2024-04-12 | 34.48 | $34.86 | 249945 |
| 2024-04-11 | 34.44 | $34.86 | 454837 |
| 2024-04-10 | 34.39 | $34.86 | 1.3M |
| 2024-04-09 | 34.34 | $34.85 | 412876 |
| 2024-04-08 | 34.29 | $34.85 | 581257 |
| 2024-04-05 | 34.23 | $34.85 | 557720 |
| 2024-04-04 | 34.16 | $34.83 | 525564 |
| 2024-04-03 | 34.09 | $34.84 | 405174 |
| 2024-04-02 | 34.02 | $34.90 | 539436 |
| 2024-04-01 | 33.92 | $34.82 | 377244 |
| 2024-03-28 | 33.83 | $34.83 | 352116 |
| 2024-03-27 | 33.72 | $34.81 | 402483 |
| 2024-03-26 | 33.61 | $34.79 | 255851 |
| 2024-03-25 | 33.48 | $34.83 | 487083 |
| 2024-03-22 | 33.34 | $34.81 | 344884 |
| 2024-03-21 | 33.19 | $34.79 | 1.1M |
| 2024-03-20 | 33.02 | $34.71 | 568018 |
| 2024-03-19 | 32.84 | $34.77 | 979007 |
| 2024-03-18 | 32.64 | $34.77 | 584145 |
| 2024-03-15 | 32.41 | $34.73 | 1.6M |
| 2024-03-14 | 32.17 | $34.72 | 288580 |
| 2024-03-13 | 31.90 | $34.71 | 522633 |
| 2024-03-12 | 31.61 | $34.75 | 936698 |
| 2024-03-11 | 31.28 | $34.85 | 841618 |
| 2024-03-08 | 30.90 | $35.01 | 292092 |
| 2024-03-07 | 30.47 | $35.10 | 564353 |
| 2024-03-06 | 29.98 | $35.15 | 748672 |
| 2024-03-05 | 29.44 | $35.29 | 1.2M |
| 2024-03-04 | 28.82 | $35.59 | 1.2M |
| 2024-03-01 | 28.11 | $35.57 | 4.2M |
| 2024-02-29 | 27.32 | $28.27 | 1.1M |
| 2024-02-28 | 27.22 | $28.23 | 976874 |
| 2024-02-27 | 27.12 | $28.24 | 1.1M |
| 2024-02-26 | 27.00 | $28.33 | 823757 |
| 2024-02-23 | 26.86 | $28.33 | 1.0M |
| 2024-02-22 | 26.70 | $28.25 | 2.0M |
| 2024-02-21 | 26.54 | $28.38 | 1.4M |
| 2024-02-20 | 26.34 | $28.29 | 1.3M |
| 2024-02-16 | 26.14 | $28.21 | 2.9M |
| 2024-02-15 | 25.92 | $28.23 | 2.1M |
| 2024-02-14 | 25.68 | $28.18 | 2.4M |
| 2024-02-13 | 25.42 | $28.17 | 2.5M |
| 2024-02-12 | 25.13 | $28.17 | 1.2M |
| 2024-02-09 | 24.81 | $28.18 | 1.8M |
| 2024-02-08 | 24.45 | $28.14 | 2.3M |
| 2024-02-07 | 24.06 | $28.20 | 4.0M |
| 2024-02-06 | 23.63 | $28.15 | 3.7M |
| 2024-02-05 | 23.15 | $28.17 | 16.8M |
| 2024-02-02 | 22.62 | $23.79 | 462345 |
| 2024-02-01 | 22.50 | $23.90 | 547915 |
| 2024-01-31 | 22.35 | $22.36 | 470800 |
| 2024-01-30 | 22.35 | $22.69 | 654649 |
| 2024-01-29 | 22.32 | $22.93 | 271124 |
| 2024-01-26 | 22.25 | $22.06 | 196894 |
| 2024-01-25 | 22.27 | $22.13 | 284136 |
| 2024-01-24 | 22.29 | $22.23 | 240846 |
| 2024-01-23 | 22.29 | $22.39 | 317165 |
| 2024-01-22 | 22.28 | $22.61 | 458082 |
| 2024-01-19 | 22.25 | $21.69 | 315036 |
| 2024-01-18 | 22.31 | $21.91 | 294317 |
| 2024-01-17 | 22.35 | $21.65 | 443301 |
| 2024-01-16 | 22.42 | $21.65 | 398405 |
| 2024-01-12 | 22.50 | $22.02 | 510976 |
| 2024-01-11 | 22.55 | $21.95 | 283059 |
| 2024-01-10 | 22.62 | $21.99 | 357714 |
| 2024-01-09 | 22.68 | $21.88 | 343135 |
| 2024-01-08 | 22.77 | $21.95 | 352149 |
| 2024-01-05 | 22.85 | $21.55 | 361968 |
| 2024-01-04 | 22.99 | $21.75 | 395667 |
| 2024-01-03 | 23.12 | $21.65 | 552441 |
| 2024-01-02 | 23.27 | $22.75 | 478004 |
| 2023-12-29 | 23.33 | $24.31 | 257727 |
| 2023-12-28 | 23.23 | $24.67 | 261166 |
| 2023-12-27 | 23.07 | $24.56 | 180660 |
| 2023-12-26 | 22.92 | $24.70 | 225769 |
| 2023-12-22 | 22.73 | $24.37 | 324612 |
| 2023-12-21 | 22.56 | $24.06 | 857723 |
| 2023-12-20 | 22.40 | $23.13 | 592638 |
| 2023-12-19 | 22.32 | $23.88 | 406661 |
| 2023-12-18 | 22.16 | $23.57 | 319572 |
| 2023-12-15 | 22.01 | $23.60 | 992111 |
| 2023-12-14 | 21.84 | $23.81 | 421008 |
| 2023-12-13 | 21.63 | $23.35 | 642461 |
| 2023-12-12 | 21.45 | $22.68 | 382258 |
| 2023-12-11 | 21.33 | $22.28 | 335690 |
| 2023-12-08 | 21.22 | $22.65 | 315650 |
| 2023-12-07 | 21.07 | $22.73 | 487360 |
| 2023-12-06 | 20.90 | $22.44 | 533525 |
| 2023-12-05 | 20.74 | $21.33 | 391765 |
| 2023-12-04 | 20.68 | $21.04 | 379166 |
| 2023-12-01 | 20.64 | $21.32 | 652908 |
| 2023-11-30 | 20.57 | $20.36 | 446984 |
| 2023-11-29 | 20.59 | $20.65 | 435549 |
| 2023-11-28 | 20.58 | $20.61 | 246039 |
| 2023-11-27 | 20.58 | $20.52 | 292656 |
| 2023-11-24 | 20.58 | $20.72 | 122340 |
| 2023-11-22 | 20.57 | $20.69 | 343099 |
| 2023-11-21 | 20.56 | $20.24 | 442037 |
| 2023-11-20 | 20.59 | $20.65 | 400808 |
| 2023-11-17 | 20.58 | $20.44 | 370858 |
| 2023-11-16 | 20.60 | $20.12 | 350901 |
| 2023-11-15 | 20.65 | $20.81 | 505276 |
| 2023-11-14 | 20.63 | $20.36 | 605061 |
| 2023-11-13 | 20.66 | $19.34 | 848224 |
| 2023-11-10 | 20.80 | $20.93 | 1.0M |
| 2023-11-09 | 20.79 | $20.18 | 696201 |
| 2023-11-08 | 20.85 | $20.72 | 692598 |
| 2023-11-07 | 20.86 | $21.45 | 547619 |
| 2023-11-06 | 20.80 | $20.73 | 532338 |
| 2023-11-03 | 20.81 | $21.22 | 726978 |
| 2023-11-02 | 20.77 | $20.81 | 356392 |
| 2023-11-01 | 20.76 | $20.22 | 404648 |
| 2023-10-31 | 20.82 | $20.61 | 334071 |
| 2023-10-30 | 20.84 | $19.78 | 233109 |
| 2023-10-27 | 20.95 | $19.62 | 638316 |
| 2023-10-26 | 21.09 | $20.06 | 315733 |
| 2023-10-25 | 21.20 | $19.96 | 382199 |
| 2023-10-24 | 21.33 | $20.43 | 418694 |
| 2023-10-23 | 21.42 | $19.69 | 613160 |
| 2023-10-20 | 21.61 | $19.74 | 588141 |
| 2023-10-19 | 21.80 | $19.99 | 474392 |
| 2023-10-18 | 22.00 | $20.99 | 573580 |
| 2023-10-17 | 22.10 | $21.15 | 618366 |
| 2023-10-16 | 22.20 | $21.16 | 752941 |
| 2023-10-13 | 22.31 | $20.58 | 715900 |
| 2023-10-12 | 22.49 | $20.60 | 749192 |
| 2023-10-11 | 22.69 | $22.13 | 377708 |
| 2023-10-10 | 22.75 | $22.44 | 668478 |
| 2023-10-09 | 22.78 | $21.84 | 396076 |
| 2023-10-06 | 22.88 | $22.13 | 369272 |
| 2023-10-05 | 22.96 | $22.03 | 412515 |
| 2023-10-04 | 23.06 | $22.19 | 243265 |
| 2023-10-03 | 23.15 | $22.25 | 438234 |
| 2023-10-02 | 23.25 | $22.53 | 504740 |
| 2023-09-29 | 23.32 | $22.42 | 238537 |
| 2023-09-28 | 23.42 | $22.30 | 300362 |
| 2023-09-27 | 23.54 | $22.49 | 282301 |
| 2023-09-26 | 23.65 | $22.43 | 351311 |
| 2023-09-25 | 23.77 | $22.88 | 250202 |
| 2023-09-22 | 23.87 | $22.65 | 386779 |
| 2023-09-21 | 24.00 | $23.17 | 406572 |
| 2023-09-20 | 24.08 | $23.91 | 249803 |
| 2023-09-19 | 24.10 | $23.71 | 247949 |
| 2023-09-18 | 24.14 | $23.56 | 505326 |
| 2023-09-15 | 24.20 | $23.83 | 478894 |
| 2023-09-14 | 24.24 | $23.98 | 261219 |
| 2023-09-13 | 24.27 | $23.94 | 345726 |
| 2023-09-12 | 24.30 | $24.39 | 247602 |
| 2023-09-11 | 24.29 | $23.97 | 307080 |
| 2023-09-08 | 24.33 | $23.69 | 257900 |
| 2023-09-07 | 24.40 | $23.75 | 255520 |
| 2023-09-06 | 24.46 | $24.42 | 250800 |
| 2023-09-05 | 24.47 | $24.25 | 219800 |
| 2023-09-01 | 24.49 | $24.58 | 301300 |
| 2023-08-31 | 24.48 | $24.81 | 407500 |
| 2023-08-30 | 24.45 | $24.21 | 283000 |
| 2023-08-29 | 24.47 | $23.90 | 234900 |
| 2023-08-28 | 24.53 | $23.76 | 221300 |
| 2023-08-25 | 24.61 | $23.45 | 282200 |
| 2023-08-24 | 24.74 | $22.93 | 263800 |
| 2023-08-23 | 24.93 | $23.79 | 230100 |
| 2023-08-22 | 25.05 | $23.23 | 407400 |
| 2023-08-21 | 25.24 | $22.95 | 347200 |
| 2023-08-18 | 25.48 | $23.07 | 632300 |
| 2023-08-17 | 25.73 | $23.02 | 458700 |
| 2023-08-16 | 26.02 | $23.28 | 394500 |
| 2023-08-15 | 26.31 | $23.52 | 717400 |
| 2023-08-14 | 26.60 | $22.61 | 478100 |
| 2023-08-11 | 27.02 | $22.28 | 547500 |
| 2023-08-10 | 27.52 | $21.32 | 1.0M |
| 2023-08-09 | 28.17 | $21.78 | 1.3M |
| 2023-08-08 | 28.84 | $22.79 | 2.2M |
| 2023-08-07 | 29.48 | $29.14 | 349700 |
| 2023-08-04 | 29.52 | $28.84 | 351100 |
| 2023-08-03 | 29.59 | $28.77 | 362200 |
| 2023-08-02 | 29.67 | $29.12 | 359000 |
| 2023-08-01 | 29.73 | $30.63 | 323100 |
| 2023-07-31 | 29.64 | $30.84 | 222500 |
| 2023-07-28 | 29.51 | $29.95 | 232100 |
| 2023-07-27 | 29.46 | $30.00 | 316200 |
| 2023-07-26 | 29.41 | $30.95 | 248500 |
| 2023-07-25 | 29.24 | $30.35 | 292200 |
| 2023-07-24 | 29.13 | $30.36 | 235500 |
| 2023-07-21 | 29.00 | $30.18 | 432100 |
| 2023-07-20 | 28.87 | $30.73 | 388700 |
| 2023-07-19 | 28.68 | $32.12 | 518700 |
| 2023-07-18 | 28.32 | $30.89 | 319600 |
| 2023-07-17 | 28.04 | $30.63 | 290200 |
| 2023-07-14 | 27.77 | $30.16 | 431700 |
| 2023-07-13 | 27.52 | $30.60 | 388100 |
| 2023-07-12 | 27.20 | $30.21 | 591900 |
| 2023-07-11 | 26.88 | $29.28 | 1.1M |
| 2023-07-10 | 26.63 | $27.14 | 398200 |
| 2023-07-07 | 26.57 | $26.53 | 167900 |
| 2023-07-06 | 26.58 | $26.48 | 300200 |
| 2023-07-05 | 26.59 | $26.75 | 432700 |
| 2023-07-03 | 26.57 | $27.21 | 276600 |
| 2023-06-30 | 26.50 | $26.90 | 400100 |
| 2023-06-29 | 26.46 | $27.00 | 274700 |
| 2023-06-28 | 26.40 | $26.66 | 242800 |
| 2023-06-27 | 26.38 | $26.89 | 215500 |
| 2023-06-26 | 26.32 | $26.30 | 254400 |
| 2023-06-23 | 26.33 | $26.44 | 803300 |
| 2023-06-22 | 26.31 | $26.62 | 272600 |
| 2023-06-21 | 26.28 | $26.53 | 434900 |
| 2023-06-20 | 26.26 | $26.97 | 369000 |
| 2023-06-16 | 26.18 | $27.01 | 897300 |
| 2023-06-15 | 26.09 | $27.75 | 404100 |
| 2023-06-14 | 25.92 | $27.27 | 355300 |
| 2023-06-13 | 25.78 | $27.51 | 333700 |
| 2023-06-12 | 25.60 | $27.31 | 493700 |
| 2023-06-09 | 25.41 | $26.26 | 256900 |
| 2023-06-08 | 25.33 | $27.01 | 353600 |
| 2023-06-07 | 25.15 | $26.21 | 358800 |
| 2023-06-06 | 25.04 | $25.97 | 356600 |
| 2023-06-05 | 24.94 | $25.45 | 351900 |
| 2023-06-02 | 24.88 | $25.85 | 582400 |
| 2023-06-01 | 24.78 | $25.10 | 621800 |
| 2023-05-31 | 24.75 | $24.02 | 1.2M |
| 2023-05-30 | 24.83 | $23.41 | 557300 |
| 2023-05-26 | 24.98 | $23.23 | 374300 |
| 2023-05-25 | 25.16 | $22.93 | 886200 |
| 2023-05-24 | 25.39 | $24.19 | 240100 |
| 2023-05-23 | 25.52 | $24.30 | 292500 |
| 2023-05-22 | 25.65 | $24.81 | 467600 |
| 2023-05-19 | 25.74 | $23.86 | 425400 |
| 2023-05-18 | 25.94 | $24.16 | 495900 |
| 2023-05-17 | 26.12 | $24.40 | 303100 |
| 2023-05-16 | 26.30 | $23.98 | 343700 |
| 2023-05-15 | 26.55 | $25.33 | 435100 |
| 2023-05-12 | 26.68 | $24.79 | 403000 |
| 2023-05-11 | 26.87 | $25.61 | 463600 |
| 2023-05-10 | 27.01 | $25.88 | 368600 |
| 2023-05-09 | 27.13 | $26.43 | 818000 |
| 2023-05-08 | 27.20 | $24.38 | 517900 |
| 2023-05-05 | 27.50 | $23.86 | 521900 |
| 2023-05-04 | 27.88 | $23.01 | 598200 |
| 2023-05-03 | 28.39 | $24.06 | 678900 |
| 2023-05-02 | 28.85 | $24.54 | 379700 |
| 2023-05-01 | 29.30 | $25.30 | 420700 |
| 2023-04-28 | 29.72 | $26.28 | 804300 |
| 2023-04-27 | 30.08 | $26.00 | 551000 |
| 2023-04-26 | 30.51 | $26.00 | 414900 |
| 2023-04-25 | 30.99 | $26.37 | 516700 |
| 2023-04-24 | 31.48 | $28.92 | 509400 |
| 2023-04-21 | 31.74 | $28.21 | 1.5M |
| 2023-04-20 | 32.12 | $30.37 | 231100 |
| 2023-04-19 | 32.30 | $31.80 | 206600 |
| 2023-04-18 | 32.35 | $32.39 | 386700 |
| 2023-04-17 | 32.35 | $32.31 | 308500 |
| 2023-04-14 | 32.35 | $31.86 | 229800 |
| 2023-04-13 | 32.41 | $32.22 | 246600 |
| 2023-04-12 | 32.42 | $30.98 | 173700 |
| 2023-04-11 | 32.58 | $31.98 | 338500 |
| 2023-04-10 | 32.64 | $31.91 | 395500 |
| 2023-04-06 | 32.72 | $31.81 | 233300 |
| 2023-04-05 | 32.81 | $31.25 | 351700 |
| 2023-04-04 | 32.98 | $32.84 | 292400 |
| 2023-04-03 | 32.99 | $32.49 | 439300 |
| 2023-03-31 | 33.04 | $34.67 | 428800 |
| 2023-03-30 | 32.87 | $33.27 | 358300 |
| 2023-03-29 | 32.83 | $33.04 | 240900 |
| 2023-03-28 | 32.81 | $32.44 | 384400 |
| 2023-03-27 | 32.85 | $33.25 | 374600 |
| 2023-03-24 | 32.80 | $32.75 | 308000 |
| 2023-03-23 | 32.81 | $32.95 | 451900 |
| 2023-03-22 | 32.79 | $31.97 | 270600 |
| 2023-03-21 | 32.88 | $33.33 | 326000 |
| 2023-03-20 | 32.83 | $32.51 | 314000 |
| 2023-03-17 | 32.87 | $33.06 | 477700 |
| 2023-03-16 | 32.85 | $33.68 | 450100 |
| 2023-03-15 | 32.76 | $31.97 | 516100 |
| 2023-03-14 | 32.84 | $32.75 | 503100 |
| 2023-03-13 | 32.85 | $31.40 | 443500 |
| 2023-03-10 | 33.01 | $30.02 | 554100 |
| 2023-03-09 | 33.32 | $31.71 | 397500 |
| 2023-03-08 | 33.49 | $33.77 | 370000 |
| 2023-03-07 | 33.46 | $34.34 | 439000 |
| 2023-03-06 | 33.37 | $34.77 | 460900 |
| 2023-03-03 | 33.22 | $35.07 | 454300 |
| 2023-03-02 | 33.03 | $34.24 | 475100 |
| 2023-03-01 | 32.90 | $33.59 | 521200 |
| 2023-02-28 | 32.83 | $32.68 | 488600 |
| 2023-02-27 | 32.84 | $32.75 | 555200 |
| 2023-02-24 | 32.85 | $32.60 | 475800 |
| 2023-02-23 | 32.88 | $33.47 | 604900 |
| 2023-02-22 | 32.82 | $33.64 | 1.3M |
| 2023-02-21 | 32.73 | $33.93 | 945800 |
| 2023-02-17 | 32.60 | $34.93 | 754500 |
| 2023-02-16 | 32.36 | $33.94 | 771100 |
| 2023-02-15 | 32.19 | $34.13 | 336600 |
| 2023-02-14 | 31.99 | $32.95 | 368600 |
| 2023-02-13 | 31.89 | $32.26 | 294800 |
| 2023-02-10 | 31.85 | $31.96 | 380700 |
| 2023-02-09 | 31.84 | $33.29 | 332100 |
| 2023-02-08 | 31.68 | $33.91 | 333900 |
| 2023-02-07 | 31.45 | $34.10 | 366900 |
| 2023-02-06 | 31.17 | $32.51 | 277300 |
| 2023-02-03 | 31.03 | $33.58 | 332600 |
| 2023-02-02 | 30.76 | $34.65 | 573600 |
| 2023-02-01 | 30.35 | $33.13 | 638100 |
| 2023-01-31 | 30.06 | $31.96 | 382500 |
| 2023-01-30 | 29.86 | $30.90 | 399000 |
| 2023-01-27 | 29.75 | $32.63 | 341200 |
| 2023-01-26 | 29.45 | $31.62 | 431500 |
| 2023-01-25 | 29.22 | $29.79 | 456900 |
| 2023-01-24 | 29.16 | $29.82 | 244200 |
| 2023-01-23 | 29.09 | $30.73 | 605400 |
| 2023-01-20 | 28.92 | $29.81 | 402700 |
| 2023-01-19 | 28.82 | $28.80 | 466400 |
| 2023-01-18 | 28.83 | $28.17 | 494300 |
| 2023-01-17 | 28.90 | $28.97 | 408500 |
| 2023-01-13 | 28.89 | $28.67 | 414600 |
| 2023-01-12 | 28.91 | $28.62 | 305900 |
| 2023-01-11 | 28.94 | $28.54 | 403800 |
| 2023-01-10 | 28.98 | $28.39 | 282900 |
| 2023-01-09 | 29.05 | $28.38 | 587400 |
| 2023-01-06 | 29.12 | $26.94 | 291300 |
| 2023-01-05 | 29.35 | $27.03 | 351600 |
| 2023-01-04 | 29.59 | $28.48 | 530100 |
| 2023-01-03 | 29.71 | $28.66 | 447900 |
| 2022-12-30 | 29.82 | $29.58 | 413400 |
| 2022-12-29 | 29.84 | $28.53 | 569100 |
| 2022-12-28 | 29.98 | $26.95 | 353800 |
| 2022-12-27 | 30.30 | $27.24 | 421000 |
| 2022-12-23 | 30.62 | $28.39 | 251800 |
| 2022-12-22 | 30.86 | $28.57 | 442500 |
| 2022-12-21 | 31.10 | $29.58 | 327000 |
| 2022-12-20 | 31.26 | $29.63 | 317300 |
| 2022-12-19 | 31.43 | $30.03 | 570300 |
| 2022-12-16 | 31.57 | $30.81 | 855200 |
| 2022-12-15 | 31.65 | $31.34 | 615400 |
| 2022-12-14 | 31.69 | $31.48 | 591400 |
| 2022-12-13 | 31.71 | $32.17 | 624100 |
| 2022-12-12 | 31.66 | $33.47 | 535200 |
| 2022-12-09 | 31.47 | $32.56 | 421200 |
| 2022-12-08 | 31.36 | $32.48 | 309400 |
| 2022-12-07 | 31.24 | $32.28 | 455500 |
| 2022-12-06 | 31.13 | $30.69 | 242600 |
| 2022-12-05 | 31.17 | $31.06 | 285600 |
| 2022-12-02 | 31.19 | $32.86 | 214100 |
| 2022-12-01 | 31.01 | $33.40 | 556500 |
| 2022-11-30 | 30.76 | $32.64 | 500900 |
| 2022-11-29 | 30.56 | $30.51 | 258700 |
| 2022-11-28 | 30.57 | $30.32 | 208100 |
| 2022-11-25 | 30.59 | $30.86 | 192500 |
| 2022-11-23 | 30.56 | $30.90 | 459600 |
| 2022-11-22 | 30.53 | $29.43 | 291800 |
| 2022-11-21 | 30.65 | $30.06 | 360600 |
| 2022-11-18 | 30.71 | $29.86 | 521600 |
| 2022-11-17 | 30.80 | $30.21 | 306900 |
| 2022-11-16 | 30.86 | $32.28 | 349900 |
| 2022-11-15 | 30.71 | $33.27 | 581400 |
| 2022-11-14 | 30.44 | $32.94 | 762500 |
| 2022-11-11 | 30.17 | $32.74 | 694500 |
| 2022-11-10 | 29.90 | $32.01 | 1.4M |
| 2022-11-09 | 29.68 | $26.99 | 882200 |
| 2022-11-08 | 29.97 | $27.69 | 2.2M |
| 2022-11-07 | 30.21 | $25.00 | 1.1M |
| 2022-11-04 | 30.75 | $26.69 | 740400 |
| 2022-11-03 | 31.18 | $30.07 | 345500 |
| 2022-11-02 | 31.30 | $30.57 | 564100 |
| 2022-11-01 | 31.38 | $32.25 | 420900 |
| 2022-10-31 | 31.28 | $31.33 | 592100 |
| 2022-10-28 | 31.28 | $32.27 | 422500 |
| 2022-10-27 | 31.17 | $31.34 | 460100 |
| 2022-10-26 | 31.16 | $30.46 | 464000 |
| 2022-10-25 | 31.23 | $32.26 | 641700 |
| 2022-10-24 | 31.12 | $29.54 | 329900 |
| 2022-10-21 | 31.29 | $29.18 | 376000 |
| 2022-10-20 | 31.51 | $29.40 | 425800 |
| 2022-10-19 | 31.73 | $30.63 | 376200 |
| 2022-10-18 | 31.85 | $31.45 | 363700 |
| 2022-10-17 | 31.89 | $30.92 | 491900 |
| 2022-10-14 | 31.99 | $28.97 | 509700 |
| 2022-10-13 | 32.31 | $30.47 | 607800 |
| 2022-10-12 | 32.51 | $30.38 | 415300 |
| 2022-10-11 | 32.73 | $29.98 | 456100 |
| 2022-10-10 | 33.02 | $30.05 | 487200 |
| 2022-10-07 | 33.33 | $31.64 | 453900 |
| 2022-10-06 | 33.51 | $33.79 | 415400 |
| 2022-10-05 | 33.48 | $32.73 | 599000 |
| 2022-10-04 | 33.56 | $33.07 | 752800 |
| 2022-10-03 | 33.61 | $31.21 | 847400 |
| 2022-09-30 | 33.86 | $30.88 | 986800 |
| 2022-09-29 | 34.18 | $32.06 | 560400 |
| 2022-09-28 | 34.40 | $32.83 | 702400 |
| 2022-09-27 | 34.56 | $31.09 | 550400 |
| 2022-09-26 | 34.93 | $29.32 | 679400 |
| 2022-09-23 | 35.52 | $29.02 | 916800 |
| 2022-09-22 | 36.21 | $31.31 | 905700 |
| 2022-09-21 | 36.72 | $34.31 | 619800 |
| 2022-09-20 | 36.97 | $35.17 | 452600 |
| 2022-09-19 | 37.16 | $35.57 | 484400 |
| 2022-09-16 | 37.33 | $36.06 | 733800 |
| 2022-09-15 | 37.47 | $36.73 | 1.5M |
| 2022-09-14 | 37.54 | $37.40 | 682900 |
| 2022-09-13 | 37.56 | $36.52 | 579600 |
| 2022-09-12 | 37.67 | $39.49 | 599800 |
| 2022-09-09 | 37.48 | $39.48 | 559100 |
| 2022-09-08 | 37.26 | $39.85 | 482500 |
| 2022-09-07 | 36.99 | $39.93 | 555000 |
| 2022-09-06 | 36.68 | $37.54 | 449900 |
| 2022-09-02 | 36.59 | $39.23 | 421400 |
| 2022-09-01 | 36.32 | $39.91 | 596400 |
| 2022-08-31 | 35.94 | $39.78 | 696800 |
| 2022-08-30 | 35.53 | $41.00 | 942900 |
| 2022-08-29 | 34.96 | $41.70 | 1.1M |
| 2022-08-26 | 34.25 | $41.99 | 2.9M |
| 2022-08-25 | 33.43 | $35.77 | 434700 |
| 2022-08-24 | 33.19 | $34.48 | 347500 |
| 2022-08-23 | 33.05 | $34.12 | 498400 |
| 2022-08-22 | 32.94 | $33.23 | 489900 |
| 2022-08-19 | 32.91 | $34.37 | 644600 |
| 2022-08-18 | 32.75 | $35.16 | 369300 |
| 2022-08-17 | 32.50 | $35.50 | 873600 |
| 2022-08-16 | 32.18 | $36.90 | 495500 |
| 2022-08-15 | 31.69 | $37.30 | 641300 |
| 2022-08-12 | 31.09 | $36.82 | 766200 |
| 2022-08-11 | 30.49 | $34.97 | 826700 |
| 2022-08-10 | 30.02 | $36.03 | 1.5M |
| 2022-08-09 | 29.39 | $29.62 | 845000 |
| 2022-08-08 | 29.36 | $32.31 | 662000 |
| 2022-08-05 | 29.05 | $32.53 | 521900 |
| 2022-08-04 | 28.69 | $31.74 | 539900 |
| 2022-08-03 | 28.37 | $32.67 | 946100 |
| 2022-08-02 | 27.91 | $27.99 | 670100 |
| 2022-08-01 | 27.90 | $26.07 | 726100 |
| 2022-07-29 | 28.10 | $25.14 | 685500 |
| 2022-07-28 | 28.41 | $26.70 | 321300 |
| 2022-07-27 | 28.59 | $26.64 | 488700 |
| 2022-07-26 | 28.79 | $25.46 | 702100 |
| 2022-07-25 | 29.14 | $28.00 | 753600 |
| 2022-07-22 | 29.26 | $29.91 | 410600 |
| 2022-07-21 | 29.20 | $31.20 | 589000 |
| 2022-07-20 | 28.99 | $29.80 | 794300 |
| 2022-07-19 | 28.90 | $27.51 | 594900 |
| 2022-07-18 | 29.05 | $25.77 | 486600 |
| 2022-07-15 | 29.39 | $25.50 | 347600 |
| 2022-07-14 | 29.80 | $24.81 | 479000 |
| 2022-07-13 | 30.33 | $26.20 | 418700 |
| 2022-07-12 | 30.76 | $26.43 | 963500 |
| 2022-07-11 | 31.22 | $27.24 | 647000 |
| 2022-07-08 | 31.64 | $29.86 | 520000 |
| 2022-07-07 | 31.82 | $30.67 | 598300 |
| 2022-07-06 | 31.94 | $29.34 | 550400 |
| 2022-07-05 | 32.22 | $29.30 | 929400 |
| 2022-07-01 | 32.52 | $28.97 | 697300 |
| 2022-06-30 | 32.90 | $27.89 | 1.0M |
| 2022-06-29 | 33.43 | $29.54 | 577900 |
| 2022-06-28 | 33.84 | $31.20 | 805600 |
| 2022-06-27 | 34.11 | $31.97 | 834300 |
| 2022-06-24 | 34.34 | $32.46 | 5.2M |
| 2022-06-23 | 34.54 | $31.73 | 806900 |
| 2022-06-22 | 34.83 | $29.79 | 809500 |
| 2022-06-21 | 35.36 | $28.94 | 697200 |
| 2022-06-17 | 36.04 | $29.52 | 1.6M |
| 2022-06-16 | 36.72 | $28.59 | 590900 |
| 2022-06-15 | 37.58 | $30.31 | 906700 |
| 2022-06-14 | 38.35 | $29.28 | 1.1M |
| 2022-06-13 | 39.30 | $30.36 | 1.5M |
| 2022-06-10 | 40.24 | $35.01 | 805300 |
| 2022-06-09 | 40.79 | $38.28 | 554700 |
| 2022-06-08 | 41.06 | $40.73 | 470800 |
| 2022-06-07 | 41.09 | $40.81 | 596000 |
| 2022-06-06 | 41.12 | $40.11 | 526800 |
| 2022-06-03 | 41.23 | $39.95 | 500700 |
| 2022-06-02 | 41.36 | $42.42 | 794700 |
| 2022-06-01 | 41.25 | $40.46 | 593000 |
| 2022-05-31 | 41.33 | $41.31 | 761900 |
| 2022-05-27 | 41.33 | $42.90 | 615000 |
| 2022-05-26 | 41.17 | $41.86 | 666500 |
| 2022-05-25 | 41.10 | $40.91 | 410000 |
| 2022-05-24 | 41.12 | $39.25 | 552200 |
| 2022-05-23 | 41.31 | $40.95 | 539400 |
| 2022-05-20 | 41.35 | $41.18 | 567600 |
| 2022-05-19 | 41.37 | $40.71 | 776300 |
| 2022-05-18 | 41.44 | $38.57 | 505800 |
| 2022-05-17 | 41.74 | $38.61 | 583900 |
| 2022-05-16 | 42.07 | $38.24 | 704600 |
| 2022-05-13 | 42.47 | $40.73 | 1.2M |
| 2022-05-12 | 42.66 | $37.63 | 1.1M |
| 2022-05-11 | 43.19 | $36.94 | 1.3M |
| 2022-05-10 | 43.84 | $38.21 | 1.4M |
| 2022-05-09 | 44.44 | $35.82 | 1.5M |
| 2022-05-06 | 45.34 | $39.94 | 1.2M |
| 2022-05-05 | 45.91 | $43.01 | 726400 |
| 2022-05-04 | 46.22 | $46.89 | 740200 |
| 2022-05-03 | 46.15 | $46.01 | 463900 |
| 2022-05-02 | 46.16 | $46.67 | 1.2M |
| 2022-04-29 | 46.11 | $43.10 | 770700 |
| 2022-04-28 | 46.42 | $45.81 | 700800 |
| 2022-04-27 | 46.49 | $44.27 | 531900 |
| 2022-04-26 | 46.72 | $45.35 | 894600 |
| 2022-04-25 | 46.87 | $47.18 | 834700 |
| 2022-04-22 | 46.83 | $45.74 | 766200 |
| 2022-04-21 | 46.95 | $46.63 | 1.0M |
| 2022-04-20 | 46.98 | $48.17 | 751500 |
| 2022-04-19 | 46.86 | $49.87 | 791200 |
| 2022-04-18 | 46.54 | $48.58 | 965300 |
| 2022-04-14 | 46.33 | $49.80 | 531900 |
| 2022-04-13 | 45.96 | $51.50 | 745300 |
| 2022-04-12 | 45.38 | $50.50 | 1.2M |
| 2022-04-11 | 44.84 | $49.53 | 1.2M |
| 2022-04-08 | 44.34 | $47.31 | 893400 |
| 2022-04-07 | 44.03 | $47.45 | 1.0M |
| 2022-04-06 | 43.67 | $46.39 | 1.1M |
| 2022-04-05 | 43.39 | $46.74 | 1.0M |
| 2022-04-04 | 43.03 | $48.19 | 1.3M |
| 2022-04-01 | 42.49 | $44.60 | 837700 |
| 2022-03-31 | 42.27 | $43.64 | 1.1M |
| 2022-03-30 | 42.12 | $44.96 | 629300 |
| 2022-03-29 | 41.83 | $46.91 | 1.1M |
| 2022-03-28 | 41.29 | $43.13 | 1.6M |
| 2022-03-25 | 41.10 | $43.05 | 1.2M |
| 2022-03-24 | 40.89 | $45.18 | 854900 |
| 2022-03-23 | 40.44 | $44.45 | 712600 |
| 2022-03-22 | 40.02 | $44.01 | 1.3M |
| 2022-03-21 | 39.60 | $42.19 | 1.9M |
| 2022-03-18 | 39.32 | $40.86 | 3.5M |
| 2022-03-17 | 39.16 | $41.35 | 2.2M |
| 2022-03-16 | 38.93 | $36.59 | 1.4M |
| 2022-03-15 | 39.18 | $33.98 | 1.5M |
| 2022-03-14 | 39.73 | $31.45 | 1.5M |
| 2022-03-11 | 40.60 | $32.80 | 1.3M |
| 2022-03-10 | 41.42 | $36.06 | 857800 |
| 2022-03-09 | 41.98 | $37.22 | 1.2M |
| 2022-03-08 | 42.48 | $36.19 | 1.0M |
| 2022-03-07 | 43.15 | $35.56 | 1.3M |
| 2022-03-04 | 43.95 | $36.46 | 1.2M |
| 2022-03-03 | 44.73 | $36.81 | 1.0M |
| 2022-03-02 | 45.57 | $37.98 | 1.8M |
| 2022-03-01 | 46.37 | $38.29 | 2.7M |
| 2022-02-28 | 47.22 | $39.52 | 5.7M |
| 2022-02-25 | 48.03 | $30.61 | 11.1M |
| 2022-02-24 | 49.86 | $46.29 | 1.6M |
| 2022-02-23 | 50.24 | $42.41 | 990900 |
| 2022-02-22 | 51.06 | $43.93 | 738200 |
| 2022-02-18 | 51.81 | $45.54 | 1.3M |
| 2022-02-17 | 52.47 | $46.40 | 708600 |
| 2022-02-16 | 53.11 | $50.15 | 631300 |
| 2022-02-15 | 53.42 | $52.25 | 533600 |
| 2022-02-14 | 53.55 | $51.08 | 507800 |
| 2022-02-11 | 53.81 | $51.29 | 788000 |
| 2022-02-10 | 54.07 | $53.84 | 899600 |
| 2022-02-09 | 54.09 | $55.31 | 688700 |
| 2022-02-08 | 53.97 | $53.00 | 656300 |
| 2022-02-07 | 54.07 | $51.76 | 1.8M |
| 2022-02-04 | 54.31 | $51.72 | 1.2M |
| 2022-02-03 | 54.58 | $50.02 | 954000 |
| 2022-02-02 | 55.06 | $52.35 | 1.0M |
| 2022-02-01 | 55.35 | $53.01 | 919100 |
| 2022-01-31 | 55.60 | $51.12 | 1.4M |
| 2022-01-28 | 56.07 | $46.96 | 1.4M |
| 2022-01-27 | 57.03 | $45.30 | 759700 |
| 2022-01-26 | 58.26 | $46.30 | 1.3M |
| 2022-01-25 | 59.52 | $47.60 | 1.3M |
| 2022-01-24 | 60.77 | $51.29 | 2.4M |
| 2022-01-21 | 61.77 | $50.48 | 1.2M |
| 2022-01-20 | 62.96 | $51.85 | 1.0M |
| 2022-01-19 | 64.13 | $51.59 | 1.2M |
| 2022-01-18 | 65.45 | $52.56 | 1.2M |
| 2022-01-14 | 66.81 | $54.37 | 1.1M |
| 2022-01-13 | 68.12 | $56.04 | 808800 |
| 2022-01-12 | 69.39 | $59.26 | 1.3M |
| 2022-01-11 | 70.45 | $61.15 | 944900 |
| 2022-01-10 | 71.43 | $60.10 | 589200 |
| 2022-01-07 | 72.63 | $60.02 | 816200 |
| 2022-01-06 | 73.95 | $60.70 | 1.0M |
| 2022-01-05 | 75.35 | $60.56 | 1.1M |
| 2022-01-04 | 76.90 | $64.37 | 936500 |
| 2022-01-03 | 78.22 | $67.88 | 606200 |
| 2021-12-31 | 79.31 | $67.33 | 523800 |
| 2021-12-30 | 80.57 | $67.58 | 571300 |
| 2021-12-29 | 81.94 | $66.60 | 637600 |
| 2021-12-28 | 83.56 | $66.73 | 893600 |
| 2021-12-27 | 85.33 | $67.67 | 1.1M |
| 2021-12-23 | 87.19 | $69.13 | 648600 |
| 2021-12-22 | 89.09 | $69.64 | 1.3M |
| 2021-12-21 | 91.13 | $71.30 | 916600 |
| 2021-12-20 | 93.22 | $66.65 | 1.3M |
| 2021-12-17 | 96.02 | $68.94 | 2.1M |
| 2021-12-16 | 98.87 | $64.16 | 1.6M |
| 2021-12-15 | 102.52 | $67.19 | 1.5M |
| 2021-12-14 | 106.24 | $66.38 | 2.2M |
| 2021-12-13 | 110.44 | $69.13 | 5.6M |
| 2021-12-10 | 114.79 | $63.00 | 13.9M |
| 2021-12-09 | 120.24 | $115.37 | 401300 |
| 2021-12-08 | 120.75 | $120.71 | 621900 |
| 2021-12-07 | 120.75 | $114.70 | 489000 |
| 2021-12-06 | 121.39 | $111.49 | 643400 |
| 2021-12-03 | 122.43 | $111.12 | 797200 |
| 2021-12-02 | 123.62 | $107.89 | 552400 |
| 2021-12-01 | 125.28 | $106.06 | 727300 |
| 2021-11-30 | 127.30 | $113.42 | 542700 |
| 2021-11-29 | 128.76 | $115.60 | 481000 |
| 2021-11-26 | 130.15 | $113.82 | 288800 |
| 2021-11-24 | 131.87 | $113.50 | 946900 |
| 2021-11-23 | 133.80 | $108.48 | 964000 |
| 2021-11-22 | 136.47 | $110.13 | 651500 |
| 2021-11-19 | 139.24 | $115.42 | 522700 |
| 2021-11-18 | 141.75 | $120.44 | 612200 |
| 2021-11-17 | 143.99 | $122.15 | 820900 |
| 2021-11-16 | 146.29 | $127.59 | 1.2M |
| 2021-11-15 | 148.26 | $131.47 | 487800 |
| 2021-11-12 | 150.03 | $132.75 | 794700 |
| 2021-11-11 | 151.85 | $135.26 | 542300 |
| 2021-11-10 | 153.59 | $138.32 | 2.2M |
| 2021-11-09 | 155.20 | $158.58 | 420700 |
| 2021-11-08 | 154.84 | $158.36 | 254800 |
| 2021-11-05 | 154.47 | $156.10 | 293900 |
| 2021-11-04 | 154.30 | $156.80 | 190100 |
| 2021-11-03 | 154.04 | $156.22 | 159000 |
| 2021-11-02 | 153.81 | $158.13 | 161700 |
| 2021-11-01 | 153.35 | $160.29 | 185000 |
| 2021-10-29 | 152.62 | $159.31 | 212400 |
| 2021-10-28 | 151.92 | $156.54 | 193800 |
| 2021-10-27 | 151.43 | $151.89 | 262400 |
| 2021-10-26 | 151.38 | $154.34 | 196200 |
| 2021-10-25 | 151.07 | $155.91 | 158400 |
| 2021-10-22 | 150.56 | $155.18 | 145800 |
| 2021-10-21 | 150.08 | $156.49 | 304900 |
| 2021-10-20 | 149.40 | $150.20 | 153000 |
| 2021-10-19 | 149.32 | $150.00 | 136100 |
| 2021-10-18 | 149.25 | $148.68 | 181900 |
| 2021-10-15 | 149.31 | $147.54 | 255500 |
| 2021-10-14 | 149.49 | $148.84 | 196600 |
| 2021-10-13 | 149.56 | $145.60 | 483900 |
| 2021-10-12 | 149.98 | $142.39 | 447700 |
| 2021-10-11 | 150.78 | $138.61 | 400800 |
| 2021-10-08 | 152.06 | $143.24 | 262800 |
| 2021-10-07 | 152.99 | $147.20 | 214000 |
| 2021-10-06 | 153.60 | $146.77 | 247600 |
| 2021-10-05 | 154.31 | $144.60 | 692300 |
| 2021-10-04 | 155.34 | $141.35 | 665100 |
| 2021-10-01 | 156.81 | $152.73 | 463600 |
| 2021-09-30 | 157.24 | $151.04 | 432100 |
| 2021-09-29 | 157.89 | $153.68 | 263400 |
| 2021-09-28 | 158.33 | $153.09 | 294100 |
| 2021-09-27 | 158.88 | $159.96 | 271300 |
| 2021-09-24 | 158.77 | $162.61 | 188700 |
| 2021-09-23 | 158.37 | $161.05 | 333900 |
| 2021-09-22 | 158.09 | $163.14 | 217200 |
| 2021-09-21 | 157.55 | $161.92 | 307500 |
| 2021-09-20 | 157.09 | $159.08 | 256100 |
| 2021-09-17 | 156.88 | $160.25 | 580200 |
| 2021-09-16 | 156.53 | $161.11 | 238300 |
| 2021-09-15 | 156.05 | $159.35 | 219100 |
| 2021-09-14 | 155.70 | $159.99 | 210600 |
| 2021-09-13 | 155.25 | $159.02 | 278800 |
| 2021-09-10 | 154.85 | $160.48 | 245600 |
| 2021-09-09 | 154.26 | $160.32 | 173400 |
| 2021-09-08 | 153.62 | $161.14 | 497300 |
| 2021-09-07 | 152.83 | $166.21 | 181800 |
| 2021-09-03 | 151.42 | $166.36 | 319800 |
| 2021-09-02 | 149.85 | $162.50 | 262600 |
| 2021-09-01 | 148.52 | $161.40 | 602000 |
| 2021-08-31 | 147.16 | $156.97 | 465000 |
| 2021-08-30 | 146.13 | $155.10 | 325800 |
| 2021-08-27 | 145.18 | $151.89 | 275800 |
| 2021-08-26 | 144.48 | $150.03 | 246500 |
| 2021-08-25 | 143.89 | $150.74 | 214700 |
| 2021-08-24 | 143.17 | $150.63 | 302500 |
| 2021-08-23 | 142.39 | $148.23 | 592300 |
| 2021-08-20 | 141.77 | $145.78 | 283600 |
| 2021-08-19 | 141.35 | $142.83 | 336200 |
| 2021-08-18 | 141.20 | $141.43 | 336700 |
| 2021-08-17 | 141.17 | $143.15 | 262700 |
| 2021-08-16 | 140.96 | $142.28 | 666400 |
| 2021-08-13 | 140.83 | $144.97 | 193900 |
| 2021-08-12 | 140.39 | $142.95 | 279900 |
| 2021-08-11 | 140.12 | $140.16 | 569600 |
| 2021-08-10 | 140.12 | $139.04 | 1.1M |
| 2021-08-09 | 140.23 | $144.44 | 376400 |
| 2021-08-06 | 139.79 | $142.45 | 161600 |
| 2021-08-05 | 139.50 | $144.15 | 202500 |
| 2021-08-04 | 139.02 | $144.51 | 277800 |
| 2021-08-03 | 138.44 | $139.91 | 215500 |
| 2021-08-02 | 138.28 | $141.79 | 188800 |
| 2021-07-30 | 137.91 | $141.22 | 177900 |
| 2021-07-29 | 137.56 | $141.23 | 161000 |
| 2021-07-28 | 137.18 | $142.16 | 222500 |
| 2021-07-27 | 136.65 | $138.54 | 145000 |
| 2021-07-26 | 136.46 | $140.70 | 229100 |
| 2021-07-23 | 136.01 | $141.93 | 250300 |
| 2021-07-22 | 135.39 | $142.73 | 308000 |
| 2021-07-21 | 134.61 | $139.49 | 354100 |
| 2021-07-20 | 134.10 | $137.78 | 337900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.81
2024-07-02
Close Price
$35.00
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.35
Average
48.85
Maximum
161.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 34.81 | $35.00 | — |
| 2024-07-01 | 34.78 | $35.00 | 2.4M |
| 2024-06-28 | 34.76 | $34.99 | 2.9M |
| 2024-06-27 | 34.74 | $34.71 | 1.2M |
| 2024-06-26 | 34.74 | $34.70 | 1.4M |
| 2024-06-25 | 34.74 | $34.79 | 279422 |
| 2024-06-24 | 34.74 | $34.76 | 818568 |
| 2024-06-21 | 34.74 | $34.76 | 1.2M |
| 2024-06-20 | 34.74 | $34.70 | 1.2M |
| 2024-06-18 | 34.74 | $34.70 | 1.3M |
| 2024-06-17 | 34.75 | $34.74 | 462310 |
| 2024-06-14 | 34.75 | $34.75 | 271360 |
| 2024-06-13 | 34.75 | $34.73 | 374700 |
| 2024-06-12 | 34.75 | $34.72 | 771394 |
| 2024-06-11 | 34.75 | $34.71 | 572303 |
| 2024-06-10 | 34.76 | $34.76 | 383272 |
| 2024-06-07 | 34.76 | $34.74 | 563906 |
| 2024-06-06 | 34.76 | $34.75 | 364076 |
| 2024-06-05 | 34.76 | $34.77 | 430906 |
| 2024-06-04 | 34.76 | $34.76 | 421743 |
| 2024-06-03 | 34.76 | $34.75 | 487897 |
| 2024-05-31 | 34.76 | $34.76 | 541801 |
| 2024-05-30 | 34.76 | $34.78 | 605730 |
| 2024-05-29 | 34.76 | $34.74 | 333918 |
| 2024-05-28 | 34.77 | $34.75 | 387305 |
| 2024-05-24 | 34.77 | $34.75 | 309686 |
| 2024-05-23 | 34.77 | $34.76 | 481344 |
| 2024-05-22 | 34.77 | $34.75 | 523839 |
| 2024-05-21 | 34.77 | $34.75 | 338610 |
| 2024-05-20 | 34.78 | $34.78 | 271548 |
| 2024-05-17 | 34.78 | $34.87 | 196154 |
| 2024-05-16 | 34.77 | $34.76 | 1.2M |
| 2024-05-15 | 34.77 | $34.79 | 386394 |
| 2024-05-14 | 34.78 | $34.74 | 403802 |
| 2024-05-13 | 34.78 | $34.71 | 890978 |
| 2024-05-10 | 34.79 | $34.74 | 1.6M |
| 2024-05-09 | 34.80 | $34.77 | 189934 |
| 2024-05-08 | 34.81 | $34.77 | 436942 |
| 2024-05-07 | 34.81 | $34.77 | 830963 |
| 2024-05-06 | 34.82 | $34.79 | 392946 |
| 2024-05-03 | 34.82 | $34.80 | 690852 |
| 2024-05-02 | 34.83 | $34.80 | 548813 |
| 2024-05-01 | 34.83 | $34.78 | 731538 |
| 2024-04-30 | 34.84 | $34.75 | 2.5M |
| 2024-04-29 | 34.85 | $34.57 | 1.5M |
| 2024-04-26 | 34.88 | $34.88 | 614814 |
| 2024-04-25 | 34.88 | $34.90 | 868238 |
| 2024-04-24 | 34.87 | $34.89 | 578583 |
| 2024-04-23 | 34.87 | $34.90 | 245022 |
| 2024-04-22 | 34.86 | $34.89 | 511156 |
| 2024-04-19 | 34.86 | $34.88 | 1.2M |
| 2024-04-18 | 34.86 | $34.88 | 724096 |
| 2024-04-17 | 34.85 | $34.88 | 285044 |
| 2024-04-16 | 34.85 | $34.87 | 255015 |
| 2024-04-15 | 34.84 | $34.86 | 565398 |
| 2024-04-12 | 34.84 | $34.86 | 249945 |
| 2024-04-11 | 34.83 | $34.86 | 454837 |
| 2024-04-10 | 34.83 | $34.86 | 1.3M |
| 2024-04-09 | 34.82 | $34.85 | 412876 |
| 2024-04-08 | 34.82 | $34.85 | 581257 |
| 2024-04-05 | 34.81 | $34.85 | 557720 |
| 2024-04-04 | 34.81 | $34.83 | 525564 |
| 2024-04-03 | 34.81 | $34.84 | 405174 |
| 2024-04-02 | 34.81 | $34.90 | 539436 |
| 2024-04-01 | 34.81 | $34.82 | 377244 |
| 2024-03-28 | 34.82 | $34.83 | 352116 |
| 2024-03-27 | 34.80 | $34.81 | 402483 |
| 2024-03-26 | 34.75 | $34.79 | 255851 |
| 2024-03-25 | 34.67 | $34.83 | 487083 |
| 2024-03-22 | 34.55 | $34.81 | 344884 |
| 2024-03-21 | 34.41 | $34.79 | 1.1M |
| 2024-03-20 | 34.24 | $34.71 | 568018 |
| 2024-03-19 | 34.04 | $34.77 | 979007 |
| 2024-03-18 | 33.81 | $34.77 | 584145 |
| 2024-03-15 | 33.54 | $34.73 | 1.6M |
| 2024-03-14 | 33.25 | $34.72 | 288580 |
| 2024-03-13 | 32.93 | $34.71 | 522633 |
| 2024-03-12 | 32.58 | $34.75 | 936698 |
| 2024-03-11 | 32.19 | $34.85 | 841618 |
| 2024-03-08 | 31.77 | $35.01 | 292092 |
| 2024-03-07 | 31.29 | $35.10 | 564353 |
| 2024-03-06 | 30.77 | $35.15 | 748672 |
| 2024-03-05 | 30.22 | $35.29 | 1.2M |
| 2024-03-04 | 29.62 | $35.59 | 1.2M |
| 2024-03-01 | 28.93 | $35.57 | 4.2M |
| 2024-02-29 | 28.19 | $28.27 | 1.1M |
| 2024-02-28 | 28.11 | $28.23 | 976874 |
| 2024-02-27 | 28.02 | $28.24 | 1.1M |
| 2024-02-26 | 27.89 | $28.33 | 823757 |
| 2024-02-23 | 27.73 | $28.33 | 1.0M |
| 2024-02-22 | 27.54 | $28.25 | 2.0M |
| 2024-02-21 | 27.33 | $28.38 | 1.4M |
| 2024-02-20 | 27.08 | $28.29 | 1.3M |
| 2024-02-16 | 26.81 | $28.21 | 2.9M |
| 2024-02-15 | 26.51 | $28.23 | 2.1M |
| 2024-02-14 | 26.19 | $28.18 | 2.4M |
| 2024-02-13 | 25.83 | $28.17 | 2.5M |
| 2024-02-12 | 25.45 | $28.17 | 1.2M |
| 2024-02-09 | 25.04 | $28.18 | 1.8M |
| 2024-02-08 | 24.60 | $28.14 | 2.3M |
| 2024-02-07 | 24.13 | $28.20 | 4.0M |
| 2024-02-06 | 23.62 | $28.15 | 3.7M |
| 2024-02-05 | 23.09 | $28.17 | 16.8M |
| 2024-02-02 | 22.53 | $23.79 | 462345 |
| 2024-02-01 | 22.38 | $23.90 | 547915 |
| 2024-01-31 | 22.20 | $22.36 | 470800 |
| 2024-01-30 | 22.17 | $22.69 | 654649 |
| 2024-01-29 | 22.12 | $22.93 | 271124 |
| 2024-01-26 | 22.06 | $22.06 | 196894 |
| 2024-01-25 | 22.09 | $22.13 | 284136 |
| 2024-01-24 | 22.12 | $22.23 | 240846 |
| 2024-01-23 | 22.16 | $22.39 | 317165 |
| 2024-01-22 | 22.18 | $22.61 | 458082 |
| 2024-01-19 | 22.19 | $21.69 | 315036 |
| 2024-01-18 | 22.30 | $21.91 | 294317 |
| 2024-01-17 | 22.40 | $21.65 | 443301 |
| 2024-01-16 | 22.52 | $21.65 | 398405 |
| 2024-01-12 | 22.66 | $22.02 | 510976 |
| 2024-01-11 | 22.77 | $21.95 | 283059 |
| 2024-01-10 | 22.89 | $21.99 | 357714 |
| 2024-01-09 | 23.01 | $21.88 | 343135 |
| 2024-01-08 | 23.14 | $21.95 | 352149 |
| 2024-01-05 | 23.27 | $21.55 | 361968 |
| 2024-01-04 | 23.44 | $21.75 | 395667 |
| 2024-01-03 | 23.59 | $21.65 | 552441 |
| 2024-01-02 | 23.75 | $22.75 | 478004 |
| 2023-12-29 | 23.79 | $24.31 | 257727 |
| 2023-12-28 | 23.67 | $24.67 | 261166 |
| 2023-12-27 | 23.50 | $24.56 | 180660 |
| 2023-12-26 | 23.31 | $24.70 | 225769 |
| 2023-12-22 | 23.10 | $24.37 | 324612 |
| 2023-12-21 | 22.89 | $24.06 | 857723 |
| 2023-12-20 | 22.70 | $23.13 | 592638 |
| 2023-12-19 | 22.59 | $23.88 | 406661 |
| 2023-12-18 | 22.39 | $23.57 | 319572 |
| 2023-12-15 | 22.20 | $23.60 | 992111 |
| 2023-12-14 | 21.99 | $23.81 | 421008 |
| 2023-12-13 | 21.75 | $23.35 | 642461 |
| 2023-12-12 | 21.54 | $22.68 | 382258 |
| 2023-12-11 | 21.38 | $22.28 | 335690 |
| 2023-12-08 | 21.24 | $22.65 | 315650 |
| 2023-12-07 | 21.07 | $22.73 | 487360 |
| 2023-12-06 | 20.87 | $22.44 | 533525 |
| 2023-12-05 | 20.70 | $21.33 | 391765 |
| 2023-12-04 | 20.63 | $21.04 | 379166 |
| 2023-12-01 | 20.59 | $21.32 | 652908 |
| 2023-11-30 | 20.52 | $20.36 | 446984 |
| 2023-11-29 | 20.54 | $20.65 | 435549 |
| 2023-11-28 | 20.53 | $20.61 | 246039 |
| 2023-11-27 | 20.52 | $20.52 | 292656 |
| 2023-11-24 | 20.52 | $20.72 | 122340 |
| 2023-11-22 | 20.49 | $20.69 | 343099 |
| 2023-11-21 | 20.46 | $20.24 | 442037 |
| 2023-11-20 | 20.48 | $20.65 | 400808 |
| 2023-11-17 | 20.45 | $20.44 | 370858 |
| 2023-11-16 | 20.44 | $20.12 | 350901 |
| 2023-11-15 | 20.47 | $20.81 | 505276 |
| 2023-11-14 | 20.42 | $20.36 | 605061 |
| 2023-11-13 | 20.42 | $19.34 | 848224 |
| 2023-11-10 | 20.53 | $20.93 | 1.0M |
| 2023-11-09 | 20.49 | $20.18 | 696201 |
| 2023-11-08 | 20.51 | $20.72 | 692598 |
| 2023-11-07 | 20.50 | $21.45 | 547619 |
| 2023-11-06 | 20.42 | $20.73 | 532338 |
| 2023-11-03 | 20.41 | $21.22 | 726978 |
| 2023-11-02 | 20.36 | $20.81 | 356392 |
| 2023-11-01 | 20.35 | $20.22 | 404648 |
| 2023-10-31 | 20.41 | $20.61 | 334071 |
| 2023-10-30 | 20.44 | $19.78 | 233109 |
| 2023-10-27 | 20.57 | $19.62 | 638316 |
| 2023-10-26 | 20.72 | $20.06 | 315733 |
| 2023-10-25 | 20.84 | $19.96 | 382199 |
| 2023-10-24 | 20.98 | $20.43 | 418694 |
| 2023-10-23 | 21.09 | $19.69 | 613160 |
| 2023-10-20 | 21.28 | $19.74 | 588141 |
| 2023-10-19 | 21.48 | $19.99 | 474392 |
| 2023-10-18 | 21.68 | $20.99 | 573580 |
| 2023-10-17 | 21.79 | $21.15 | 618366 |
| 2023-10-16 | 21.90 | $21.16 | 752941 |
| 2023-10-13 | 22.02 | $20.58 | 715900 |
| 2023-10-12 | 22.21 | $20.60 | 749192 |
| 2023-10-11 | 22.41 | $22.13 | 377708 |
| 2023-10-10 | 22.48 | $22.44 | 668478 |
| 2023-10-09 | 22.53 | $21.84 | 396076 |
| 2023-10-06 | 22.64 | $22.13 | 369272 |
| 2023-10-05 | 22.73 | $22.03 | 412515 |
| 2023-10-04 | 22.85 | $22.19 | 243265 |
| 2023-10-03 | 22.95 | $22.25 | 438234 |
| 2023-10-02 | 23.06 | $22.53 | 504740 |
| 2023-09-29 | 23.16 | $22.42 | 238537 |
| 2023-09-28 | 23.27 | $22.30 | 300362 |
| 2023-09-27 | 23.41 | $22.49 | 282301 |
| 2023-09-26 | 23.53 | $22.43 | 351311 |
| 2023-09-25 | 23.67 | $22.88 | 250202 |
| 2023-09-22 | 23.77 | $22.65 | 386779 |
| 2023-09-21 | 23.89 | $23.17 | 406572 |
| 2023-09-20 | 23.96 | $23.91 | 249803 |
| 2023-09-19 | 23.96 | $23.71 | 247949 |
| 2023-09-18 | 23.98 | $23.56 | 505326 |
| 2023-09-15 | 24.00 | $23.83 | 478894 |
| 2023-09-14 | 24.00 | $23.98 | 261219 |
| 2023-09-13 | 23.98 | $23.94 | 345726 |
| 2023-09-12 | 23.96 | $24.39 | 247602 |
| 2023-09-11 | 23.89 | $23.97 | 307080 |
| 2023-09-08 | 23.86 | $23.69 | 257900 |
| 2023-09-07 | 23.83 | $23.75 | 255520 |
| 2023-09-06 | 23.80 | $24.42 | 250800 |
| 2023-09-05 | 23.69 | $24.25 | 219800 |
| 2023-09-01 | 23.62 | $24.58 | 301300 |
| 2023-08-31 | 23.54 | $24.81 | 407500 |
| 2023-08-30 | 23.45 | $24.21 | 283000 |
| 2023-08-29 | 23.45 | $23.90 | 234900 |
| 2023-08-28 | 23.51 | $23.76 | 221300 |
| 2023-08-25 | 23.61 | $23.45 | 282200 |
| 2023-08-24 | 23.78 | $22.93 | 263800 |
| 2023-08-23 | 24.03 | $23.79 | 230100 |
| 2023-08-22 | 24.23 | $23.23 | 407400 |
| 2023-08-21 | 24.52 | $22.95 | 347200 |
| 2023-08-18 | 24.87 | $23.07 | 632300 |
| 2023-08-17 | 25.24 | $23.02 | 458700 |
| 2023-08-16 | 25.66 | $23.28 | 394500 |
| 2023-08-15 | 26.09 | $23.52 | 717400 |
| 2023-08-14 | 26.53 | $22.61 | 478100 |
| 2023-08-11 | 27.10 | $22.28 | 547500 |
| 2023-08-10 | 27.74 | $21.32 | 1.0M |
| 2023-08-09 | 28.51 | $21.78 | 1.3M |
| 2023-08-08 | 29.28 | $22.79 | 2.2M |
| 2023-08-07 | 29.99 | $29.14 | 349700 |
| 2023-08-04 | 30.08 | $28.84 | 351100 |
| 2023-08-03 | 30.19 | $28.77 | 362200 |
| 2023-08-02 | 30.29 | $29.12 | 359000 |
| 2023-08-01 | 30.35 | $30.63 | 323100 |
| 2023-07-31 | 30.25 | $30.84 | 222500 |
| 2023-07-28 | 30.11 | $29.95 | 232100 |
| 2023-07-27 | 30.04 | $30.00 | 316200 |
| 2023-07-26 | 29.95 | $30.95 | 248500 |
| 2023-07-25 | 29.75 | $30.35 | 292200 |
| 2023-07-24 | 29.59 | $30.36 | 235500 |
| 2023-07-21 | 29.41 | $30.18 | 432100 |
| 2023-07-20 | 29.22 | $30.73 | 388700 |
| 2023-07-19 | 28.97 | $32.12 | 518700 |
| 2023-07-18 | 28.56 | $30.89 | 319600 |
| 2023-07-17 | 28.25 | $30.63 | 290200 |
| 2023-07-14 | 27.95 | $30.16 | 431700 |
| 2023-07-13 | 27.68 | $30.60 | 388100 |
| 2023-07-12 | 27.35 | $30.21 | 591900 |
| 2023-07-11 | 27.05 | $29.28 | 1.1M |
| 2023-07-10 | 26.82 | $27.14 | 398200 |
| 2023-07-07 | 26.79 | $26.53 | 167900 |
| 2023-07-06 | 26.82 | $26.48 | 300200 |
| 2023-07-05 | 26.86 | $26.75 | 432700 |
| 2023-07-03 | 26.86 | $27.21 | 276600 |
| 2023-06-30 | 26.81 | $26.90 | 400100 |
| 2023-06-29 | 26.78 | $27.00 | 274700 |
| 2023-06-28 | 26.73 | $26.66 | 242800 |
| 2023-06-27 | 26.70 | $26.89 | 215500 |
| 2023-06-26 | 26.62 | $26.30 | 254400 |
| 2023-06-23 | 26.59 | $26.44 | 803300 |
| 2023-06-22 | 26.53 | $26.62 | 272600 |
| 2023-06-21 | 26.44 | $26.53 | 434900 |
| 2023-06-20 | 26.36 | $26.97 | 369000 |
| 2023-06-16 | 26.21 | $27.01 | 897300 |
| 2023-06-15 | 26.05 | $27.75 | 404100 |
| 2023-06-14 | 25.81 | $27.27 | 355300 |
| 2023-06-13 | 25.59 | $27.51 | 333700 |
| 2023-06-12 | 25.34 | $27.31 | 493700 |
| 2023-06-09 | 25.10 | $26.26 | 256900 |
| 2023-06-08 | 24.95 | $27.01 | 353600 |
| 2023-06-07 | 24.73 | $26.21 | 358800 |
| 2023-06-06 | 24.59 | $25.97 | 356600 |
| 2023-06-05 | 24.46 | $25.45 | 351900 |
| 2023-06-02 | 24.37 | $25.85 | 582400 |
| 2023-06-01 | 24.23 | $25.10 | 621800 |
| 2023-05-31 | 24.15 | $24.02 | 1.2M |
| 2023-05-30 | 24.19 | $23.41 | 557300 |
| 2023-05-26 | 24.29 | $23.23 | 374300 |
| 2023-05-25 | 24.42 | $22.93 | 886200 |
| 2023-05-24 | 24.59 | $24.19 | 240100 |
| 2023-05-23 | 24.65 | $24.30 | 292500 |
| 2023-05-22 | 24.72 | $24.81 | 467600 |
| 2023-05-19 | 24.75 | $23.86 | 425400 |
| 2023-05-18 | 24.89 | $24.16 | 495900 |
| 2023-05-17 | 25.04 | $24.40 | 303100 |
| 2023-05-16 | 25.20 | $23.98 | 343700 |
| 2023-05-15 | 25.43 | $25.33 | 435100 |
| 2023-05-12 | 25.58 | $24.79 | 403000 |
| 2023-05-11 | 25.80 | $25.61 | 463600 |
| 2023-05-10 | 25.99 | $25.88 | 368600 |
| 2023-05-09 | 26.16 | $26.43 | 818000 |
| 2023-05-08 | 26.32 | $24.38 | 517900 |
| 2023-05-05 | 26.70 | $23.86 | 521900 |
| 2023-05-04 | 27.18 | $23.01 | 598200 |
| 2023-05-03 | 27.77 | $24.06 | 678900 |
| 2023-05-02 | 28.30 | $24.54 | 379700 |
| 2023-05-01 | 28.83 | $25.30 | 420700 |
| 2023-04-28 | 29.33 | $26.28 | 804300 |
| 2023-04-27 | 29.76 | $26.00 | 551000 |
| 2023-04-26 | 30.26 | $26.00 | 414900 |
| 2023-04-25 | 30.79 | $26.37 | 516700 |
| 2023-04-24 | 31.32 | $28.92 | 509400 |
| 2023-04-21 | 31.62 | $28.21 | 1.5M |
| 2023-04-20 | 32.01 | $30.37 | 231100 |
| 2023-04-19 | 32.21 | $31.80 | 206600 |
| 2023-04-18 | 32.27 | $32.39 | 386700 |
| 2023-04-17 | 32.28 | $32.31 | 308500 |
| 2023-04-14 | 32.30 | $31.86 | 229800 |
| 2023-04-13 | 32.38 | $32.22 | 246600 |
| 2023-04-12 | 32.41 | $30.98 | 173700 |
| 2023-04-11 | 32.58 | $31.98 | 338500 |
| 2023-04-10 | 32.64 | $31.91 | 395500 |
| 2023-04-06 | 32.70 | $31.81 | 233300 |
| 2023-04-05 | 32.78 | $31.25 | 351700 |
| 2023-04-04 | 32.91 | $32.84 | 292400 |
| 2023-04-03 | 32.91 | $32.49 | 439300 |
| 2023-03-31 | 32.94 | $34.67 | 428800 |
| 2023-03-30 | 32.78 | $33.27 | 358300 |
| 2023-03-29 | 32.75 | $33.04 | 240900 |
| 2023-03-28 | 32.74 | $32.44 | 384400 |
| 2023-03-27 | 32.79 | $33.25 | 374600 |
| 2023-03-24 | 32.77 | $32.75 | 308000 |
| 2023-03-23 | 32.78 | $32.95 | 451900 |
| 2023-03-22 | 32.79 | $31.97 | 270600 |
| 2023-03-21 | 32.89 | $33.33 | 326000 |
| 2023-03-20 | 32.87 | $32.51 | 314000 |
| 2023-03-17 | 32.94 | $33.06 | 477700 |
| 2023-03-16 | 32.96 | $33.68 | 450100 |
| 2023-03-15 | 32.92 | $31.97 | 516100 |
| 2023-03-14 | 33.05 | $32.75 | 503100 |
| 2023-03-13 | 33.10 | $31.40 | 443500 |
| 2023-03-10 | 33.29 | $30.02 | 554100 |
| 2023-03-09 | 33.62 | $31.71 | 397500 |
| 2023-03-08 | 33.80 | $33.77 | 370000 |
| 2023-03-07 | 33.79 | $34.34 | 439000 |
| 2023-03-06 | 33.71 | $34.77 | 460900 |
| 2023-03-03 | 33.59 | $35.07 | 454300 |
| 2023-03-02 | 33.43 | $34.24 | 475100 |
| 2023-03-01 | 33.35 | $33.59 | 521200 |
| 2023-02-28 | 33.33 | $32.68 | 488600 |
| 2023-02-27 | 33.38 | $32.75 | 555200 |
| 2023-02-24 | 33.42 | $32.60 | 475800 |
| 2023-02-23 | 33.48 | $33.47 | 604900 |
| 2023-02-22 | 33.43 | $33.64 | 1.3M |
| 2023-02-21 | 33.35 | $33.93 | 945800 |
| 2023-02-17 | 33.23 | $34.93 | 754500 |
| 2023-02-16 | 32.99 | $33.94 | 771100 |
| 2023-02-15 | 32.82 | $34.13 | 336600 |
| 2023-02-14 | 32.60 | $32.95 | 368600 |
| 2023-02-13 | 32.47 | $32.26 | 294800 |
| 2023-02-10 | 32.39 | $31.96 | 380700 |
| 2023-02-09 | 32.33 | $33.29 | 332100 |
| 2023-02-08 | 32.11 | $33.91 | 333900 |
| 2023-02-07 | 31.82 | $34.10 | 366900 |
| 2023-02-06 | 31.47 | $32.51 | 277300 |
| 2023-02-03 | 31.25 | $33.58 | 332600 |
| 2023-02-02 | 30.90 | $34.65 | 573600 |
| 2023-02-01 | 30.42 | $33.13 | 638100 |
| 2023-01-31 | 30.05 | $31.96 | 382500 |
| 2023-01-30 | 29.79 | $30.90 | 399000 |
| 2023-01-27 | 29.62 | $32.63 | 341200 |
| 2023-01-26 | 29.26 | $31.62 | 431500 |
| 2023-01-25 | 28.97 | $29.79 | 456900 |
| 2023-01-24 | 28.85 | $29.82 | 244200 |
| 2023-01-23 | 28.73 | $30.73 | 605400 |
| 2023-01-20 | 28.51 | $29.81 | 402700 |
| 2023-01-19 | 28.37 | $28.80 | 466400 |
| 2023-01-18 | 28.34 | $28.17 | 494300 |
| 2023-01-17 | 28.38 | $28.97 | 408500 |
| 2023-01-13 | 28.36 | $28.67 | 414600 |
| 2023-01-12 | 28.38 | $28.62 | 305900 |
| 2023-01-11 | 28.42 | $28.54 | 403800 |
| 2023-01-10 | 28.49 | $28.39 | 282900 |
| 2023-01-09 | 28.59 | $28.38 | 587400 |
| 2023-01-06 | 28.72 | $26.94 | 291300 |
| 2023-01-05 | 29.00 | $27.03 | 351600 |
| 2023-01-04 | 29.30 | $28.48 | 530100 |
| 2023-01-03 | 29.47 | $28.66 | 447900 |
| 2022-12-30 | 29.65 | $29.58 | 413400 |
| 2022-12-29 | 29.75 | $28.53 | 569100 |
| 2022-12-28 | 29.97 | $26.95 | 353800 |
| 2022-12-27 | 30.37 | $27.24 | 421000 |
| 2022-12-23 | 30.74 | $28.39 | 251800 |
| 2022-12-22 | 31.02 | $28.57 | 442500 |
| 2022-12-21 | 31.30 | $29.58 | 327000 |
| 2022-12-20 | 31.48 | $29.63 | 317300 |
| 2022-12-19 | 31.65 | $30.03 | 570300 |
| 2022-12-16 | 31.79 | $30.81 | 855200 |
| 2022-12-15 | 31.85 | $31.34 | 615400 |
| 2022-12-14 | 31.86 | $31.48 | 591400 |
| 2022-12-13 | 31.87 | $32.17 | 624100 |
| 2022-12-12 | 31.81 | $33.47 | 535200 |
| 2022-12-09 | 31.63 | $32.56 | 421200 |
| 2022-12-08 | 31.54 | $32.48 | 309400 |
| 2022-12-07 | 31.42 | $32.28 | 455500 |
| 2022-12-06 | 31.30 | $30.69 | 242600 |
| 2022-12-05 | 31.31 | $31.06 | 285600 |
| 2022-12-02 | 31.26 | $32.86 | 214100 |
| 2022-12-01 | 31.02 | $33.40 | 556500 |
| 2022-11-30 | 30.72 | $32.64 | 500900 |
| 2022-11-29 | 30.49 | $30.51 | 258700 |
| 2022-11-28 | 30.47 | $30.32 | 208100 |
| 2022-11-25 | 30.48 | $30.86 | 192500 |
| 2022-11-23 | 30.43 | $30.90 | 459600 |
| 2022-11-22 | 30.38 | $29.43 | 291800 |
| 2022-11-21 | 30.48 | $30.06 | 360600 |
| 2022-11-18 | 30.52 | $29.86 | 521600 |
| 2022-11-17 | 30.58 | $30.21 | 306900 |
| 2022-11-16 | 30.60 | $32.28 | 349900 |
| 2022-11-15 | 30.42 | $33.27 | 581400 |
| 2022-11-14 | 30.13 | $32.94 | 762500 |
| 2022-11-11 | 29.86 | $32.74 | 694500 |
| 2022-11-10 | 29.59 | $32.01 | 1.4M |
| 2022-11-09 | 29.39 | $26.99 | 882200 |
| 2022-11-08 | 29.68 | $27.69 | 2.2M |
| 2022-11-07 | 29.92 | $25.00 | 1.1M |
| 2022-11-04 | 30.43 | $26.69 | 740400 |
| 2022-11-03 | 30.81 | $30.07 | 345500 |
| 2022-11-02 | 30.88 | $30.57 | 564100 |
| 2022-11-01 | 30.92 | $32.25 | 420900 |
| 2022-10-31 | 30.80 | $31.33 | 592100 |
| 2022-10-28 | 30.77 | $32.27 | 422500 |
| 2022-10-27 | 30.64 | $31.34 | 460100 |
| 2022-10-26 | 30.60 | $30.46 | 464000 |
| 2022-10-25 | 30.66 | $32.26 | 641700 |
| 2022-10-24 | 30.54 | $29.54 | 329900 |
| 2022-10-21 | 30.68 | $29.18 | 376000 |
| 2022-10-20 | 30.85 | $29.40 | 425800 |
| 2022-10-19 | 31.01 | $30.63 | 376200 |
| 2022-10-18 | 31.08 | $31.45 | 363700 |
| 2022-10-17 | 31.08 | $30.92 | 491900 |
| 2022-10-14 | 31.15 | $28.97 | 509700 |
| 2022-10-13 | 31.44 | $30.47 | 607800 |
| 2022-10-12 | 31.62 | $30.38 | 415300 |
| 2022-10-11 | 31.85 | $29.98 | 456100 |
| 2022-10-10 | 32.14 | $30.05 | 487200 |
| 2022-10-07 | 32.47 | $31.64 | 453900 |
| 2022-10-06 | 32.68 | $33.79 | 415400 |
| 2022-10-05 | 32.72 | $32.73 | 599000 |
| 2022-10-04 | 32.90 | $33.07 | 752800 |
| 2022-10-03 | 33.06 | $31.21 | 847400 |
| 2022-09-30 | 33.44 | $30.88 | 986800 |
| 2022-09-29 | 33.89 | $32.06 | 560400 |
| 2022-09-28 | 34.27 | $32.83 | 702400 |
| 2022-09-27 | 34.61 | $31.09 | 550400 |
| 2022-09-26 | 35.17 | $29.32 | 679400 |
| 2022-09-23 | 35.96 | $29.02 | 916800 |
| 2022-09-22 | 36.81 | $31.31 | 905700 |
| 2022-09-21 | 37.46 | $34.31 | 619800 |
| 2022-09-20 | 37.82 | $35.17 | 452600 |
| 2022-09-19 | 38.09 | $35.57 | 484400 |
| 2022-09-16 | 38.31 | $36.06 | 733800 |
| 2022-09-15 | 38.48 | $36.73 | 1.5M |
| 2022-09-14 | 38.59 | $37.40 | 682900 |
| 2022-09-13 | 38.63 | $36.52 | 579600 |
| 2022-09-12 | 38.75 | $39.49 | 599800 |
| 2022-09-09 | 38.58 | $39.48 | 559100 |
| 2022-09-08 | 38.39 | $39.85 | 482500 |
| 2022-09-07 | 38.15 | $39.93 | 555000 |
| 2022-09-06 | 37.85 | $37.54 | 449900 |
| 2022-09-02 | 37.75 | $39.23 | 421400 |
| 2022-09-01 | 37.46 | $39.91 | 596400 |
| 2022-08-31 | 37.06 | $39.78 | 696800 |
| 2022-08-30 | 36.65 | $41.00 | 942900 |
| 2022-08-29 | 36.05 | $41.70 | 1.1M |
| 2022-08-26 | 35.32 | $41.99 | 2.9M |
| 2022-08-25 | 34.47 | $35.77 | 434700 |
| 2022-08-24 | 34.18 | $34.48 | 347500 |
| 2022-08-23 | 33.97 | $34.12 | 498400 |
| 2022-08-22 | 33.75 | $33.23 | 489900 |
| 2022-08-19 | 33.60 | $34.37 | 644600 |
| 2022-08-18 | 33.31 | $35.16 | 369300 |
| 2022-08-17 | 32.93 | $35.50 | 873600 |
| 2022-08-16 | 32.49 | $36.90 | 495500 |
| 2022-08-15 | 31.88 | $37.30 | 641300 |
| 2022-08-12 | 31.17 | $36.82 | 766200 |
| 2022-08-11 | 30.45 | $34.97 | 826700 |
| 2022-08-10 | 29.86 | $36.03 | 1.5M |
| 2022-08-09 | 29.12 | $29.62 | 845000 |
| 2022-08-08 | 28.98 | $32.31 | 662000 |
| 2022-08-05 | 28.55 | $32.53 | 521900 |
| 2022-08-04 | 28.10 | $31.74 | 539900 |
| 2022-08-03 | 27.71 | $32.67 | 946100 |
| 2022-08-02 | 27.22 | $27.99 | 670100 |
| 2022-08-01 | 27.18 | $26.07 | 726100 |
| 2022-07-29 | 27.34 | $25.14 | 685500 |
| 2022-07-28 | 27.60 | $26.70 | 321300 |
| 2022-07-27 | 27.72 | $26.64 | 488700 |
| 2022-07-26 | 27.87 | $25.46 | 702100 |
| 2022-07-25 | 28.17 | $28.00 | 753600 |
| 2022-07-22 | 28.24 | $29.91 | 410600 |
| 2022-07-21 | 28.14 | $31.20 | 589000 |
| 2022-07-20 | 27.91 | $29.80 | 794300 |
| 2022-07-19 | 27.81 | $27.51 | 594900 |
| 2022-07-18 | 27.94 | $25.77 | 486600 |
| 2022-07-15 | 28.25 | $25.50 | 347600 |
| 2022-07-14 | 28.61 | $24.81 | 479000 |
| 2022-07-13 | 29.05 | $26.20 | 418700 |
| 2022-07-12 | 29.38 | $26.43 | 963500 |
| 2022-07-11 | 29.73 | $27.24 | 647000 |
| 2022-07-08 | 30.05 | $29.86 | 520000 |
| 2022-07-07 | 30.18 | $30.67 | 598300 |
| 2022-07-06 | 30.28 | $29.34 | 550400 |
| 2022-07-05 | 30.55 | $29.30 | 929400 |
| 2022-07-01 | 30.88 | $28.97 | 697300 |
| 2022-06-30 | 31.31 | $27.89 | 1.0M |
| 2022-06-29 | 31.90 | $29.54 | 577900 |
| 2022-06-28 | 32.39 | $31.20 | 805600 |
| 2022-06-27 | 32.77 | $31.97 | 834300 |
| 2022-06-24 | 33.13 | $32.46 | 5.2M |
| 2022-06-23 | 33.48 | $31.73 | 806900 |
| 2022-06-22 | 33.94 | $29.79 | 809500 |
| 2022-06-21 | 34.64 | $28.94 | 697200 |
| 2022-06-17 | 35.47 | $29.52 | 1.6M |
| 2022-06-16 | 36.31 | $28.59 | 590900 |
| 2022-06-15 | 37.28 | $30.31 | 906700 |
| 2022-06-14 | 38.12 | $29.28 | 1.1M |
| 2022-06-13 | 39.11 | $30.36 | 1.5M |
| 2022-06-10 | 40.04 | $35.01 | 805300 |
| 2022-06-09 | 40.54 | $38.28 | 554700 |
| 2022-06-08 | 40.73 | $40.73 | 470800 |
| 2022-06-07 | 40.66 | $40.81 | 596000 |
| 2022-06-06 | 40.57 | $40.11 | 526800 |
| 2022-06-03 | 40.55 | $39.95 | 500700 |
| 2022-06-02 | 40.55 | $42.42 | 794700 |
| 2022-06-01 | 40.34 | $40.46 | 593000 |
| 2022-05-31 | 40.34 | $41.31 | 761900 |
| 2022-05-27 | 40.29 | $42.90 | 615000 |
| 2022-05-26 | 40.08 | $41.86 | 666500 |
| 2022-05-25 | 40.00 | $40.91 | 410000 |
| 2022-05-24 | 40.02 | $39.25 | 552200 |
| 2022-05-23 | 40.23 | $40.95 | 539400 |
| 2022-05-20 | 40.30 | $41.18 | 567600 |
| 2022-05-19 | 40.38 | $40.71 | 776300 |
| 2022-05-18 | 40.52 | $38.57 | 505800 |
| 2022-05-17 | 40.92 | $38.61 | 583900 |
| 2022-05-16 | 41.37 | $38.24 | 704600 |
| 2022-05-13 | 41.90 | $40.73 | 1.2M |
| 2022-05-12 | 42.24 | $37.63 | 1.1M |
| 2022-05-11 | 42.94 | $36.94 | 1.3M |
| 2022-05-10 | 43.77 | $38.21 | 1.4M |
| 2022-05-09 | 44.53 | $35.82 | 1.5M |
| 2022-05-06 | 45.58 | $39.94 | 1.2M |
| 2022-05-05 | 46.27 | $43.01 | 726400 |
| 2022-05-04 | 46.68 | $46.89 | 740200 |
| 2022-05-03 | 46.72 | $46.01 | 463900 |
| 2022-05-02 | 46.86 | $46.67 | 1.2M |
| 2022-04-29 | 46.92 | $43.10 | 770700 |
| 2022-04-28 | 47.33 | $45.81 | 700800 |
| 2022-04-27 | 47.47 | $44.27 | 531900 |
| 2022-04-26 | 47.77 | $45.35 | 894600 |
| 2022-04-25 | 47.96 | $47.18 | 834700 |
| 2022-04-22 | 47.96 | $45.74 | 766200 |
| 2022-04-21 | 48.09 | $46.63 | 1.0M |
| 2022-04-20 | 48.12 | $48.17 | 751500 |
| 2022-04-19 | 47.99 | $49.87 | 791200 |
| 2022-04-18 | 47.66 | $48.58 | 965300 |
| 2022-04-14 | 47.42 | $49.80 | 531900 |
| 2022-04-13 | 47.02 | $51.50 | 745300 |
| 2022-04-12 | 46.38 | $50.50 | 1.2M |
| 2022-04-11 | 45.77 | $49.53 | 1.2M |
| 2022-04-08 | 45.16 | $47.31 | 893400 |
| 2022-04-07 | 44.69 | $47.45 | 1.0M |
| 2022-04-06 | 44.15 | $46.39 | 1.1M |
| 2022-04-05 | 43.68 | $46.74 | 1.0M |
| 2022-04-04 | 43.11 | $48.19 | 1.3M |
| 2022-04-01 | 42.35 | $44.60 | 837700 |
| 2022-03-31 | 41.90 | $43.64 | 1.1M |
| 2022-03-30 | 41.50 | $44.96 | 629300 |
| 2022-03-29 | 40.94 | $46.91 | 1.1M |
| 2022-03-28 | 40.16 | $43.13 | 1.6M |
| 2022-03-25 | 39.72 | $43.05 | 1.2M |
| 2022-03-24 | 39.22 | $45.18 | 854900 |
| 2022-03-23 | 38.53 | $44.45 | 712600 |
| 2022-03-22 | 37.90 | $44.01 | 1.3M |
| 2022-03-21 | 37.31 | $42.19 | 1.9M |
| 2022-03-18 | 36.92 | $40.86 | 3.5M |
| 2022-03-17 | 36.67 | $41.35 | 2.2M |
| 2022-03-16 | 36.42 | $36.59 | 1.4M |
| 2022-03-15 | 36.69 | $33.98 | 1.5M |
| 2022-03-14 | 37.30 | $31.45 | 1.5M |
| 2022-03-11 | 38.24 | $32.80 | 1.3M |
| 2022-03-10 | 39.16 | $36.06 | 857800 |
| 2022-03-09 | 39.85 | $37.22 | 1.2M |
| 2022-03-08 | 40.51 | $36.19 | 1.0M |
| 2022-03-07 | 41.34 | $35.56 | 1.3M |
| 2022-03-04 | 42.31 | $36.46 | 1.2M |
| 2022-03-03 | 43.26 | $36.81 | 1.0M |
| 2022-03-02 | 44.25 | $37.98 | 1.8M |
| 2022-03-01 | 45.20 | $38.29 | 2.7M |
| 2022-02-28 | 46.18 | $39.52 | 5.7M |
| 2022-02-25 | 47.07 | $30.61 | 11.1M |
| 2022-02-24 | 48.89 | $46.29 | 1.6M |
| 2022-02-23 | 49.21 | $42.41 | 990900 |
| 2022-02-22 | 49.93 | $43.93 | 738200 |
| 2022-02-18 | 50.54 | $45.54 | 1.3M |
| 2022-02-17 | 51.02 | $46.40 | 708600 |
| 2022-02-16 | 51.44 | $50.15 | 631300 |
| 2022-02-15 | 51.51 | $52.25 | 533600 |
| 2022-02-14 | 51.39 | $51.08 | 507800 |
| 2022-02-11 | 51.39 | $51.29 | 788000 |
| 2022-02-10 | 51.39 | $53.84 | 899600 |
| 2022-02-09 | 51.18 | $55.31 | 688700 |
| 2022-02-08 | 50.85 | $53.00 | 656300 |
| 2022-02-07 | 50.78 | $51.76 | 1.8M |
| 2022-02-04 | 50.86 | $51.72 | 1.2M |
| 2022-02-03 | 51.00 | $50.02 | 954000 |
| 2022-02-02 | 51.34 | $52.35 | 1.0M |
| 2022-02-01 | 51.52 | $53.01 | 919100 |
| 2022-01-31 | 51.71 | $51.12 | 1.4M |
| 2022-01-28 | 52.15 | $46.96 | 1.4M |
| 2022-01-27 | 53.09 | $45.30 | 759700 |
| 2022-01-26 | 54.29 | $46.30 | 1.3M |
| 2022-01-25 | 55.49 | $47.60 | 1.3M |
| 2022-01-24 | 56.66 | $51.29 | 2.4M |
| 2022-01-21 | 57.56 | $50.48 | 1.2M |
| 2022-01-20 | 58.64 | $51.85 | 1.0M |
| 2022-01-19 | 59.67 | $51.59 | 1.2M |
| 2022-01-18 | 60.81 | $52.56 | 1.2M |
| 2022-01-14 | 61.93 | $54.37 | 1.1M |
| 2022-01-13 | 62.92 | $56.04 | 808800 |
| 2022-01-12 | 63.80 | $59.26 | 1.3M |
| 2022-01-11 | 64.42 | $61.15 | 944900 |
| 2022-01-10 | 64.89 | $60.10 | 589200 |
| 2022-01-07 | 65.48 | $60.02 | 816200 |
| 2022-01-06 | 66.33 | $60.70 | 1.0M |
| 2022-01-05 | 67.41 | $60.56 | 1.1M |
| 2022-01-04 | 68.76 | $64.37 | 936500 |
| 2022-01-03 | 69.97 | $67.88 | 606200 |
| 2021-12-31 | 71.05 | $67.33 | 523800 |
| 2021-12-30 | 72.38 | $67.58 | 571300 |
| 2021-12-29 | 73.87 | $66.60 | 637600 |
| 2021-12-28 | 75.67 | $66.73 | 893600 |
| 2021-12-27 | 77.69 | $67.67 | 1.1M |
| 2021-12-23 | 79.85 | $69.13 | 648600 |
| 2021-12-22 | 82.07 | $69.64 | 1.3M |
| 2021-12-21 | 84.43 | $71.30 | 916600 |
| 2021-12-20 | 86.82 | $66.65 | 1.3M |
| 2021-12-17 | 89.89 | $68.94 | 2.1M |
| 2021-12-16 | 92.98 | $64.16 | 1.6M |
| 2021-12-15 | 96.80 | $67.19 | 1.5M |
| 2021-12-14 | 100.62 | $66.38 | 2.2M |
| 2021-12-13 | 104.83 | $69.13 | 5.6M |
| 2021-12-10 | 109.08 | $63.00 | 13.9M |
| 2021-12-09 | 114.26 | $115.37 | 401300 |
| 2021-12-08 | 114.56 | $120.71 | 621900 |
| 2021-12-07 | 114.53 | $114.70 | 489000 |
| 2021-12-06 | 115.28 | $111.49 | 643400 |
| 2021-12-03 | 116.55 | $111.12 | 797200 |
| 2021-12-02 | 118.08 | $107.89 | 552400 |
| 2021-12-01 | 120.14 | $106.06 | 727300 |
| 2021-11-30 | 122.62 | $113.42 | 542700 |
| 2021-11-29 | 124.62 | $115.60 | 481000 |
| 2021-11-26 | 126.63 | $113.82 | 288800 |
| 2021-11-24 | 129.01 | $113.50 | 946900 |
| 2021-11-23 | 131.60 | $108.48 | 964000 |
| 2021-11-22 | 134.89 | $110.13 | 651500 |
| 2021-11-19 | 138.24 | $115.42 | 522700 |
| 2021-11-18 | 141.27 | $120.44 | 612200 |
| 2021-11-17 | 144.00 | $122.15 | 820900 |
| 2021-11-16 | 146.70 | $127.59 | 1.2M |
| 2021-11-15 | 148.98 | $131.47 | 487800 |
| 2021-11-12 | 150.98 | $132.75 | 794700 |
| 2021-11-11 | 152.93 | $135.26 | 542300 |
| 2021-11-10 | 154.71 | $138.32 | 2.2M |
| 2021-11-09 | 156.22 | $158.58 | 420700 |
| 2021-11-08 | 155.73 | $158.36 | 254800 |
| 2021-11-05 | 155.17 | $156.10 | 293900 |
| 2021-11-04 | 154.76 | $156.80 | 190100 |
| 2021-11-03 | 154.24 | $156.22 | 159000 |
| 2021-11-02 | 153.73 | $158.13 | 161700 |
| 2021-11-01 | 152.97 | $160.29 | 185000 |
| 2021-10-29 | 151.92 | $159.31 | 212400 |
| 2021-10-28 | 150.93 | $156.54 | 193800 |
| 2021-10-27 | 150.18 | $151.89 | 262400 |
| 2021-10-26 | 149.88 | $154.34 | 196200 |
| 2021-10-25 | 149.33 | $155.91 | 158400 |
| 2021-10-22 | 148.66 | $155.18 | 145800 |
| 2021-10-21 | 148.10 | $156.49 | 304900 |
| 2021-10-20 | 147.43 | $150.20 | 153000 |
| 2021-10-19 | 147.42 | $150.00 | 136100 |
| 2021-10-18 | 147.48 | $148.68 | 181900 |
| 2021-10-15 | 147.73 | $147.54 | 255500 |
| 2021-10-14 | 148.14 | $148.84 | 196600 |
| 2021-10-13 | 148.48 | $145.60 | 483900 |
| 2021-10-12 | 149.20 | $142.39 | 447700 |
| 2021-10-11 | 150.31 | $138.61 | 400800 |
| 2021-10-08 | 151.88 | $143.24 | 262800 |
| 2021-10-07 | 153.09 | $147.20 | 214000 |
| 2021-10-06 | 153.98 | $146.77 | 247600 |
| 2021-10-05 | 154.98 | $144.60 | 692300 |
| 2021-10-04 | 156.29 | $141.35 | 665100 |
| 2021-10-01 | 158.03 | $152.73 | 463600 |
| 2021-09-30 | 158.74 | $151.04 | 432100 |
| 2021-09-29 | 159.65 | $153.68 | 263400 |
| 2021-09-28 | 160.33 | $153.09 | 294100 |
| 2021-09-27 | 161.07 | $159.96 | 271300 |
| 2021-09-24 | 161.12 | $162.61 | 188700 |
| 2021-09-23 | 160.86 | $161.05 | 333900 |
| 2021-09-22 | 160.70 | $163.14 | 217200 |
| 2021-09-21 | 160.28 | $161.92 | 307500 |
| 2021-09-20 | 159.91 | $159.08 | 256100 |
| 2021-09-17 | 159.75 | $160.25 | 580200 |
| 2021-09-16 | 159.39 | $161.11 | 238300 |
| 2021-09-15 | 158.86 | $159.35 | 219100 |
| 2021-09-14 | 158.42 | $159.99 | 210600 |
| 2021-09-13 | 157.83 | $159.02 | 278800 |
| 2021-09-10 | 157.27 | $160.48 | 245600 |
| 2021-09-09 | 156.48 | $160.32 | 173400 |
| 2021-09-08 | 155.62 | $161.14 | 497300 |
| 2021-09-07 | 154.57 | $166.21 | 181800 |
| 2021-09-03 | 152.94 | $166.36 | 319800 |
| 2021-09-02 | 151.17 | $162.50 | 262600 |
| 2021-09-01 | 149.69 | $161.40 | 602000 |
| 2021-08-31 | 148.23 | $156.97 | 465000 |
| 2021-08-30 | 147.11 | $155.10 | 325800 |
| 2021-08-27 | 146.11 | $151.89 | 275800 |
| 2021-08-26 | 145.36 | $150.03 | 246500 |
| 2021-08-25 | 144.75 | $150.74 | 214700 |
| 2021-08-24 | 144.03 | $150.63 | 302500 |
| 2021-08-23 | 143.26 | $148.23 | 592300 |
| 2021-08-20 | 142.68 | $145.78 | 283600 |
| 2021-08-19 | 142.32 | $142.83 | 336200 |
| 2021-08-18 | 142.24 | $141.43 | 336700 |
| 2021-08-17 | 142.29 | $143.15 | 262700 |
| 2021-08-16 | 142.14 | $142.28 | 666400 |
| 2021-08-13 | 142.04 | $144.97 | 193900 |
| 2021-08-12 | 141.60 | $142.95 | 279900 |
| 2021-08-11 | 141.30 | $140.16 | 569600 |
| 2021-08-10 | 141.23 | $139.04 | 1.1M |
| 2021-08-09 | 141.25 | $144.44 | 376400 |
| 2021-08-06 | 140.73 | $142.45 | 161600 |
| 2021-08-05 | 140.39 | $144.15 | 202500 |
| 2021-08-04 | 139.86 | $144.51 | 277800 |
| 2021-08-03 | 139.30 | $139.91 | 215500 |
| 2021-08-02 | 139.20 | $141.79 | 188800 |
| 2021-07-30 | 138.89 | $141.22 | 177900 |
| 2021-07-29 | 138.62 | $141.23 | 161000 |
| 2021-07-28 | 138.32 | $142.16 | 222500 |
| 2021-07-27 | 137.92 | $138.54 | 145000 |
| 2021-07-26 | 137.87 | $140.70 | 229100 |
| 2021-07-23 | 137.61 | $141.93 | 250300 |
| 2021-07-22 | 137.19 | $142.73 | 308000 |
| 2021-07-21 | 136.64 | $139.49 | 354100 |
| 2021-07-20 | 136.36 | $137.78 | 337900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.86
2024-07-02
Close Price
$35.00
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.68
Average
48.04
Maximum
163.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 34.86 | $35.00 | — |
| 2024-07-01 | 34.83 | $35.00 | 2.4M |
| 2024-06-28 | 34.79 | $34.99 | 2.9M |
| 2024-06-27 | 34.74 | $34.71 | 1.2M |
| 2024-06-26 | 34.75 | $34.70 | 1.4M |
| 2024-06-25 | 34.76 | $34.79 | 279422 |
| 2024-06-24 | 34.75 | $34.76 | 818568 |
| 2024-06-21 | 34.74 | $34.76 | 1.2M |
| 2024-06-20 | 34.74 | $34.70 | 1.2M |
| 2024-06-18 | 34.75 | $34.70 | 1.3M |
| 2024-06-17 | 34.76 | $34.74 | 462310 |
| 2024-06-14 | 34.76 | $34.75 | 271360 |
| 2024-06-13 | 34.76 | $34.73 | 374700 |
| 2024-06-12 | 34.77 | $34.72 | 771394 |
| 2024-06-11 | 34.78 | $34.71 | 572303 |
| 2024-06-10 | 34.79 | $34.76 | 383272 |
| 2024-06-07 | 34.79 | $34.74 | 563906 |
| 2024-06-06 | 34.80 | $34.75 | 364076 |
| 2024-06-05 | 34.80 | $34.77 | 430906 |
| 2024-06-04 | 34.80 | $34.76 | 421743 |
| 2024-06-03 | 34.81 | $34.75 | 487897 |
| 2024-05-31 | 34.82 | $34.76 | 541801 |
| 2024-05-30 | 34.82 | $34.78 | 605730 |
| 2024-05-29 | 34.82 | $34.74 | 333918 |
| 2024-05-28 | 34.84 | $34.75 | 387305 |
| 2024-05-24 | 34.85 | $34.75 | 309686 |
| 2024-05-23 | 34.86 | $34.76 | 481344 |
| 2024-05-22 | 34.87 | $34.75 | 523839 |
| 2024-05-21 | 34.88 | $34.75 | 338610 |
| 2024-05-20 | 34.90 | $34.78 | 271548 |
| 2024-05-17 | 34.91 | $34.87 | 196154 |
| 2024-05-16 | 34.90 | $34.76 | 1.2M |
| 2024-05-15 | 34.91 | $34.79 | 386394 |
| 2024-05-14 | 34.92 | $34.74 | 403802 |
| 2024-05-13 | 34.94 | $34.71 | 890978 |
| 2024-05-10 | 34.97 | $34.74 | 1.6M |
| 2024-05-09 | 34.99 | $34.77 | 189934 |
| 2024-05-08 | 35.02 | $34.77 | 436942 |
| 2024-05-07 | 35.04 | $34.77 | 830963 |
| 2024-05-06 | 35.07 | $34.79 | 392946 |
| 2024-05-03 | 35.09 | $34.80 | 690852 |
| 2024-05-02 | 35.11 | $34.80 | 548813 |
| 2024-05-01 | 35.14 | $34.78 | 731538 |
| 2024-04-30 | 35.17 | $34.75 | 2.5M |
| 2024-04-29 | 35.21 | $34.57 | 1.5M |
| 2024-04-26 | 35.30 | $34.88 | 614814 |
| 2024-04-25 | 35.33 | $34.90 | 868238 |
| 2024-04-24 | 35.35 | $34.89 | 578583 |
| 2024-04-23 | 35.38 | $34.90 | 245022 |
| 2024-04-22 | 35.41 | $34.89 | 511156 |
| 2024-04-19 | 35.44 | $34.88 | 1.2M |
| 2024-04-18 | 35.47 | $34.88 | 724096 |
| 2024-04-17 | 35.50 | $34.88 | 285044 |
| 2024-04-16 | 35.54 | $34.87 | 255015 |
| 2024-04-15 | 35.57 | $34.86 | 565398 |
| 2024-04-12 | 35.61 | $34.86 | 249945 |
| 2024-04-11 | 35.65 | $34.86 | 454837 |
| 2024-04-10 | 35.69 | $34.86 | 1.3M |
| 2024-04-09 | 35.73 | $34.85 | 412876 |
| 2024-04-08 | 35.77 | $34.85 | 581257 |
| 2024-04-05 | 35.81 | $34.85 | 557720 |
| 2024-04-04 | 35.84 | $34.83 | 525564 |
| 2024-04-03 | 35.88 | $34.84 | 405174 |
| 2024-04-02 | 35.91 | $34.90 | 539436 |
| 2024-04-01 | 35.92 | $34.82 | 377244 |
| 2024-03-28 | 35.94 | $34.83 | 352116 |
| 2024-03-27 | 35.95 | $34.81 | 402483 |
| 2024-03-26 | 35.96 | $34.79 | 255851 |
| 2024-03-25 | 35.96 | $34.83 | 487083 |
| 2024-03-22 | 35.94 | $34.81 | 344884 |
| 2024-03-21 | 35.90 | $34.79 | 1.1M |
| 2024-03-20 | 35.85 | $34.71 | 568018 |
| 2024-03-19 | 35.79 | $34.77 | 979007 |
| 2024-03-18 | 35.69 | $34.77 | 584145 |
| 2024-03-15 | 35.57 | $34.73 | 1.6M |
| 2024-03-14 | 35.41 | $34.72 | 288580 |
| 2024-03-13 | 35.22 | $34.71 | 522633 |
| 2024-03-12 | 34.97 | $34.75 | 936698 |
| 2024-03-11 | 34.67 | $34.85 | 841618 |
| 2024-03-08 | 34.27 | $35.01 | 292092 |
| 2024-03-07 | 33.76 | $35.10 | 564353 |
| 2024-03-06 | 33.13 | $35.15 | 748672 |
| 2024-03-05 | 32.37 | $35.29 | 1.2M |
| 2024-03-04 | 31.45 | $35.59 | 1.2M |
| 2024-03-01 | 30.30 | $35.57 | 4.2M |
| 2024-02-29 | 28.96 | $28.27 | 1.1M |
| 2024-02-28 | 28.94 | $28.23 | 976874 |
| 2024-02-27 | 28.90 | $28.24 | 1.1M |
| 2024-02-26 | 28.86 | $28.33 | 823757 |
| 2024-02-23 | 28.77 | $28.33 | 1.0M |
| 2024-02-22 | 28.66 | $28.25 | 2.0M |
| 2024-02-21 | 28.54 | $28.38 | 1.4M |
| 2024-02-20 | 28.37 | $28.29 | 1.3M |
| 2024-02-16 | 28.17 | $28.21 | 2.9M |
| 2024-02-15 | 27.95 | $28.23 | 2.1M |
| 2024-02-14 | 27.68 | $28.18 | 2.4M |
| 2024-02-13 | 27.36 | $28.17 | 2.5M |
| 2024-02-12 | 26.98 | $28.17 | 1.2M |
| 2024-02-09 | 26.54 | $28.18 | 1.8M |
| 2024-02-08 | 26.01 | $28.14 | 2.3M |
| 2024-02-07 | 25.40 | $28.20 | 4.0M |
| 2024-02-06 | 24.67 | $28.15 | 3.7M |
| 2024-02-05 | 23.82 | $28.17 | 16.8M |
| 2024-02-02 | 22.84 | $23.79 | 462345 |
| 2024-02-01 | 22.62 | $23.90 | 547915 |
| 2024-01-31 | 22.33 | $22.36 | 470800 |
| 2024-01-30 | 22.33 | $22.69 | 654649 |
| 2024-01-29 | 22.26 | $22.93 | 271124 |
| 2024-01-26 | 22.12 | $22.06 | 196894 |
| 2024-01-25 | 22.15 | $22.13 | 284136 |
| 2024-01-24 | 22.16 | $22.23 | 240846 |
| 2024-01-23 | 22.16 | $22.39 | 317165 |
| 2024-01-22 | 22.13 | $22.61 | 458082 |
| 2024-01-19 | 22.04 | $21.69 | 315036 |
| 2024-01-18 | 22.14 | $21.91 | 294317 |
| 2024-01-17 | 22.20 | $21.65 | 443301 |
| 2024-01-16 | 22.33 | $21.65 | 398405 |
| 2024-01-12 | 22.49 | $22.02 | 510976 |
| 2024-01-11 | 22.59 | $21.95 | 283059 |
| 2024-01-10 | 22.72 | $21.99 | 357714 |
| 2024-01-09 | 22.86 | $21.88 | 343135 |
| 2024-01-08 | 23.05 | $21.95 | 352149 |
| 2024-01-05 | 23.25 | $21.55 | 361968 |
| 2024-01-04 | 23.56 | $21.75 | 395667 |
| 2024-01-03 | 23.89 | $21.65 | 552441 |
| 2024-01-02 | 24.28 | $22.75 | 478004 |
| 2023-12-29 | 24.49 | $24.31 | 257727 |
| 2023-12-28 | 24.41 | $24.67 | 261166 |
| 2023-12-27 | 24.23 | $24.56 | 180660 |
| 2023-12-26 | 24.04 | $24.70 | 225769 |
| 2023-12-22 | 23.78 | $24.37 | 324612 |
| 2023-12-21 | 23.54 | $24.06 | 857723 |
| 2023-12-20 | 23.33 | $23.13 | 592638 |
| 2023-12-19 | 23.28 | $23.88 | 406661 |
| 2023-12-18 | 23.05 | $23.57 | 319572 |
| 2023-12-15 | 22.85 | $23.60 | 992111 |
| 2023-12-14 | 22.60 | $23.81 | 421008 |
| 2023-12-13 | 22.26 | $23.35 | 642461 |
| 2023-12-12 | 21.97 | $22.68 | 382258 |
| 2023-12-11 | 21.77 | $22.28 | 335690 |
| 2023-12-08 | 21.61 | $22.65 | 315650 |
| 2023-12-07 | 21.35 | $22.73 | 487360 |
| 2023-12-06 | 21.03 | $22.44 | 533525 |
| 2023-12-05 | 20.72 | $21.33 | 391765 |
| 2023-12-04 | 20.59 | $21.04 | 379166 |
| 2023-12-01 | 20.51 | $21.32 | 652908 |
| 2023-11-30 | 20.35 | $20.36 | 446984 |
| 2023-11-29 | 20.37 | $20.65 | 435549 |
| 2023-11-28 | 20.34 | $20.61 | 246039 |
| 2023-11-27 | 20.31 | $20.52 | 292656 |
| 2023-11-24 | 20.29 | $20.72 | 122340 |
| 2023-11-22 | 20.23 | $20.69 | 343099 |
| 2023-11-21 | 20.17 | $20.24 | 442037 |
| 2023-11-20 | 20.19 | $20.65 | 400808 |
| 2023-11-17 | 20.14 | $20.44 | 370858 |
| 2023-11-16 | 20.12 | $20.12 | 350901 |
| 2023-11-15 | 20.17 | $20.81 | 505276 |
| 2023-11-14 | 20.09 | $20.36 | 605061 |
| 2023-11-13 | 20.09 | $19.34 | 848224 |
| 2023-11-10 | 20.31 | $20.93 | 1.0M |
| 2023-11-09 | 20.23 | $20.18 | 696201 |
| 2023-11-08 | 20.30 | $20.72 | 692598 |
| 2023-11-07 | 20.27 | $21.45 | 547619 |
| 2023-11-06 | 20.08 | $20.73 | 532338 |
| 2023-11-03 | 20.02 | $21.22 | 726978 |
| 2023-11-02 | 19.85 | $20.81 | 356392 |
| 2023-11-01 | 19.74 | $20.22 | 404648 |
| 2023-10-31 | 19.75 | $20.61 | 334071 |
| 2023-10-30 | 19.68 | $19.78 | 233109 |
| 2023-10-27 | 19.78 | $19.62 | 638316 |
| 2023-10-26 | 19.94 | $20.06 | 315733 |
| 2023-10-25 | 20.04 | $19.96 | 382199 |
| 2023-10-24 | 20.18 | $20.43 | 418694 |
| 2023-10-23 | 20.24 | $19.69 | 613160 |
| 2023-10-20 | 20.48 | $19.74 | 588141 |
| 2023-10-19 | 20.76 | $19.99 | 474392 |
| 2023-10-18 | 21.03 | $20.99 | 573580 |
| 2023-10-17 | 21.14 | $21.15 | 618366 |
| 2023-10-16 | 21.24 | $21.16 | 752941 |
| 2023-10-13 | 21.36 | $20.58 | 715900 |
| 2023-10-12 | 21.62 | $20.60 | 749192 |
| 2023-10-11 | 21.93 | $22.13 | 377708 |
| 2023-10-10 | 21.97 | $22.44 | 668478 |
| 2023-10-09 | 21.95 | $21.84 | 396076 |
| 2023-10-06 | 22.06 | $22.13 | 369272 |
| 2023-10-05 | 22.13 | $22.03 | 412515 |
| 2023-10-04 | 22.24 | $22.19 | 243265 |
| 2023-10-03 | 22.34 | $22.25 | 438234 |
| 2023-10-02 | 22.44 | $22.53 | 504740 |
| 2023-09-29 | 22.51 | $22.42 | 238537 |
| 2023-09-28 | 22.62 | $22.30 | 300362 |
| 2023-09-27 | 22.77 | $22.49 | 282301 |
| 2023-09-26 | 22.90 | $22.43 | 351311 |
| 2023-09-25 | 23.08 | $22.88 | 250202 |
| 2023-09-22 | 23.20 | $22.65 | 386779 |
| 2023-09-21 | 23.38 | $23.17 | 406572 |
| 2023-09-20 | 23.49 | $23.91 | 249803 |
| 2023-09-19 | 23.47 | $23.71 | 247949 |
| 2023-09-18 | 23.48 | $23.56 | 505326 |
| 2023-09-15 | 23.54 | $23.83 | 478894 |
| 2023-09-14 | 23.54 | $23.98 | 261219 |
| 2023-09-13 | 23.53 | $23.94 | 345726 |
| 2023-09-12 | 23.52 | $24.39 | 247602 |
| 2023-09-11 | 23.42 | $23.97 | 307080 |
| 2023-09-08 | 23.39 | $23.69 | 257900 |
| 2023-09-07 | 23.43 | $23.75 | 255520 |
| 2023-09-06 | 23.46 | $24.42 | 250800 |
| 2023-09-05 | 23.37 | $24.25 | 219800 |
| 2023-09-01 | 23.30 | $24.58 | 301300 |
| 2023-08-31 | 23.15 | $24.81 | 407500 |
| 2023-08-30 | 22.94 | $24.21 | 283000 |
| 2023-08-29 | 22.83 | $23.90 | 234900 |
| 2023-08-28 | 22.78 | $23.76 | 221300 |
| 2023-08-25 | 22.76 | $23.45 | 282200 |
| 2023-08-24 | 22.81 | $22.93 | 263800 |
| 2023-08-23 | 22.99 | $23.79 | 230100 |
| 2023-08-22 | 23.02 | $23.23 | 407400 |
| 2023-08-21 | 23.19 | $22.95 | 347200 |
| 2023-08-18 | 23.46 | $23.07 | 632300 |
| 2023-08-17 | 23.75 | $23.02 | 458700 |
| 2023-08-16 | 24.11 | $23.28 | 394500 |
| 2023-08-15 | 24.49 | $23.52 | 717400 |
| 2023-08-14 | 24.88 | $22.61 | 478100 |
| 2023-08-11 | 25.54 | $22.28 | 547500 |
| 2023-08-10 | 26.39 | $21.32 | 1.0M |
| 2023-08-09 | 27.57 | $21.78 | 1.3M |
| 2023-08-08 | 28.85 | $22.79 | 2.2M |
| 2023-08-07 | 30.13 | $29.14 | 349700 |
| 2023-08-04 | 30.27 | $28.84 | 351100 |
| 2023-08-03 | 30.49 | $28.77 | 362200 |
| 2023-08-02 | 30.76 | $29.12 | 359000 |
| 2023-08-01 | 30.99 | $30.63 | 323100 |
| 2023-07-31 | 30.93 | $30.84 | 222500 |
| 2023-07-28 | 30.81 | $29.95 | 232100 |
| 2023-07-27 | 30.86 | $30.00 | 316200 |
| 2023-07-26 | 30.89 | $30.95 | 248500 |
| 2023-07-25 | 30.72 | $30.35 | 292200 |
| 2023-07-24 | 30.65 | $30.36 | 235500 |
| 2023-07-21 | 30.55 | $30.18 | 432100 |
| 2023-07-20 | 30.46 | $30.73 | 388700 |
| 2023-07-19 | 30.24 | $32.12 | 518700 |
| 2023-07-18 | 29.68 | $30.89 | 319600 |
| 2023-07-17 | 29.28 | $30.63 | 290200 |
| 2023-07-14 | 28.87 | $30.16 | 431700 |
| 2023-07-13 | 28.48 | $30.60 | 388100 |
| 2023-07-12 | 27.93 | $30.21 | 591900 |
| 2023-07-11 | 27.37 | $29.28 | 1.1M |
| 2023-07-10 | 26.92 | $27.14 | 398200 |
| 2023-07-07 | 26.84 | $26.53 | 167900 |
| 2023-07-06 | 26.88 | $26.48 | 300200 |
| 2023-07-05 | 26.93 | $26.75 | 432700 |
| 2023-07-03 | 26.94 | $27.21 | 276600 |
| 2023-06-30 | 26.84 | $26.90 | 400100 |
| 2023-06-29 | 26.79 | $27.00 | 274700 |
| 2023-06-28 | 26.71 | $26.66 | 242800 |
| 2023-06-27 | 26.69 | $26.89 | 215500 |
| 2023-06-26 | 26.62 | $26.30 | 254400 |
| 2023-06-23 | 26.65 | $26.44 | 803300 |
| 2023-06-22 | 26.66 | $26.62 | 272600 |
| 2023-06-21 | 26.64 | $26.53 | 434900 |
| 2023-06-20 | 26.62 | $26.97 | 369000 |
| 2023-06-16 | 26.51 | $27.01 | 897300 |
| 2023-06-15 | 26.37 | $27.75 | 404100 |
| 2023-06-14 | 26.05 | $27.27 | 355300 |
| 2023-06-13 | 25.78 | $27.51 | 333700 |
| 2023-06-12 | 25.42 | $27.31 | 493700 |
| 2023-06-09 | 25.04 | $26.26 | 256900 |
| 2023-06-08 | 24.82 | $27.01 | 353600 |
| 2023-06-07 | 24.41 | $26.21 | 358800 |
| 2023-06-06 | 24.11 | $25.97 | 356600 |
| 2023-06-05 | 23.81 | $25.45 | 351900 |
| 2023-06-02 | 23.59 | $25.85 | 582400 |
| 2023-06-01 | 23.25 | $25.10 | 621800 |
| 2023-05-31 | 23.02 | $24.02 | 1.2M |
| 2023-05-30 | 22.99 | $23.41 | 557300 |
| 2023-05-26 | 23.10 | $23.23 | 374300 |
| 2023-05-25 | 23.27 | $22.93 | 886200 |
| 2023-05-24 | 23.54 | $24.19 | 240100 |
| 2023-05-23 | 23.59 | $24.30 | 292500 |
| 2023-05-22 | 23.65 | $24.81 | 467600 |
| 2023-05-19 | 23.61 | $23.86 | 425400 |
| 2023-05-18 | 23.79 | $24.16 | 495900 |
| 2023-05-17 | 23.93 | $24.40 | 303100 |
| 2023-05-16 | 24.07 | $23.98 | 343700 |
| 2023-05-15 | 24.32 | $25.33 | 435100 |
| 2023-05-12 | 24.34 | $24.79 | 403000 |
| 2023-05-11 | 24.49 | $25.61 | 463600 |
| 2023-05-10 | 24.51 | $25.88 | 368600 |
| 2023-05-09 | 24.48 | $26.43 | 818000 |
| 2023-05-08 | 24.35 | $24.38 | 517900 |
| 2023-05-05 | 24.64 | $23.86 | 521900 |
| 2023-05-04 | 25.11 | $23.01 | 598200 |
| 2023-05-03 | 25.84 | $24.06 | 678900 |
| 2023-05-02 | 26.49 | $24.54 | 379700 |
| 2023-05-01 | 27.14 | $25.30 | 420700 |
| 2023-04-28 | 27.76 | $26.28 | 804300 |
| 2023-04-27 | 28.28 | $26.00 | 551000 |
| 2023-04-26 | 28.95 | $26.00 | 414900 |
| 2023-04-25 | 29.73 | $26.37 | 516700 |
| 2023-04-24 | 30.57 | $28.92 | 509400 |
| 2023-04-21 | 31.02 | $28.21 | 1.5M |
| 2023-04-20 | 31.68 | $30.37 | 231100 |
| 2023-04-19 | 32.01 | $31.80 | 206600 |
| 2023-04-18 | 32.08 | $32.39 | 386700 |
| 2023-04-17 | 32.04 | $32.31 | 308500 |
| 2023-04-14 | 32.02 | $31.86 | 229800 |
| 2023-04-13 | 32.09 | $32.22 | 246600 |
| 2023-04-12 | 32.09 | $30.98 | 173700 |
| 2023-04-11 | 32.36 | $31.98 | 338500 |
| 2023-04-10 | 32.47 | $31.91 | 395500 |
| 2023-04-06 | 32.60 | $31.81 | 233300 |
| 2023-04-05 | 32.78 | $31.25 | 351700 |
| 2023-04-04 | 33.11 | $32.84 | 292400 |
| 2023-04-03 | 33.15 | $32.49 | 439300 |
| 2023-03-31 | 33.27 | $34.67 | 428800 |
| 2023-03-30 | 32.95 | $33.27 | 358300 |
| 2023-03-29 | 32.88 | $33.04 | 240900 |
| 2023-03-28 | 32.84 | $32.44 | 384400 |
| 2023-03-27 | 32.92 | $33.25 | 374600 |
| 2023-03-24 | 32.84 | $32.75 | 308000 |
| 2023-03-23 | 32.86 | $32.95 | 451900 |
| 2023-03-22 | 32.83 | $31.97 | 270600 |
| 2023-03-21 | 33.01 | $33.33 | 326000 |
| 2023-03-20 | 32.93 | $32.51 | 314000 |
| 2023-03-17 | 33.01 | $33.06 | 477700 |
| 2023-03-16 | 32.98 | $33.68 | 450100 |
| 2023-03-15 | 32.82 | $31.97 | 516100 |
| 2023-03-14 | 33.00 | $32.75 | 503100 |
| 2023-03-13 | 33.03 | $31.40 | 443500 |
| 2023-03-10 | 33.36 | $30.02 | 554100 |
| 2023-03-09 | 34.02 | $31.71 | 397500 |
| 2023-03-08 | 34.43 | $33.77 | 370000 |
| 2023-03-07 | 34.48 | $34.34 | 439000 |
| 2023-03-06 | 34.40 | $34.77 | 460900 |
| 2023-03-03 | 34.21 | $35.07 | 454300 |
| 2023-03-02 | 33.93 | $34.24 | 475100 |
| 2023-03-01 | 33.77 | $33.59 | 521200 |
| 2023-02-28 | 33.71 | $32.68 | 488600 |
| 2023-02-27 | 33.83 | $32.75 | 555200 |
| 2023-02-24 | 33.96 | $32.60 | 475800 |
| 2023-02-23 | 34.13 | $33.47 | 604900 |
| 2023-02-22 | 34.14 | $33.64 | 1.3M |
| 2023-02-21 | 34.10 | $33.93 | 945800 |
| 2023-02-17 | 33.99 | $34.93 | 754500 |
| 2023-02-16 | 33.65 | $33.94 | 771100 |
| 2023-02-15 | 33.45 | $34.13 | 336600 |
| 2023-02-14 | 33.18 | $32.95 | 368600 |
| 2023-02-13 | 33.10 | $32.26 | 294800 |
| 2023-02-10 | 33.15 | $31.96 | 380700 |
| 2023-02-09 | 33.26 | $33.29 | 332100 |
| 2023-02-08 | 33.11 | $33.91 | 333900 |
| 2023-02-07 | 32.79 | $34.10 | 366900 |
| 2023-02-06 | 32.37 | $32.51 | 277300 |
| 2023-02-03 | 32.22 | $33.58 | 332600 |
| 2023-02-02 | 31.81 | $34.65 | 573600 |
| 2023-02-01 | 31.10 | $33.13 | 638100 |
| 2023-01-31 | 30.59 | $31.96 | 382500 |
| 2023-01-30 | 30.25 | $30.90 | 399000 |
| 2023-01-27 | 30.07 | $32.63 | 341200 |
| 2023-01-26 | 29.50 | $31.62 | 431500 |
| 2023-01-25 | 29.04 | $29.79 | 456900 |
| 2023-01-24 | 28.90 | $29.82 | 244200 |
| 2023-01-23 | 28.74 | $30.73 | 605400 |
| 2023-01-20 | 28.36 | $29.81 | 402700 |
| 2023-01-19 | 28.11 | $28.80 | 466400 |
| 2023-01-18 | 28.04 | $28.17 | 494300 |
| 2023-01-17 | 28.10 | $28.97 | 408500 |
| 2023-01-13 | 28.00 | $28.67 | 414600 |
| 2023-01-12 | 27.95 | $28.62 | 305900 |
| 2023-01-11 | 27.91 | $28.54 | 403800 |
| 2023-01-10 | 27.88 | $28.39 | 282900 |
| 2023-01-09 | 27.89 | $28.38 | 587400 |
| 2023-01-06 | 27.91 | $26.94 | 291300 |
| 2023-01-05 | 28.24 | $27.03 | 351600 |
| 2023-01-04 | 28.61 | $28.48 | 530100 |
| 2023-01-03 | 28.75 | $28.66 | 447900 |
| 2022-12-30 | 28.86 | $29.58 | 413400 |
| 2022-12-29 | 28.81 | $28.53 | 569100 |
| 2022-12-28 | 28.98 | $26.95 | 353800 |
| 2022-12-27 | 29.52 | $27.24 | 421000 |
| 2022-12-23 | 30.08 | $28.39 | 251800 |
| 2022-12-22 | 30.49 | $28.57 | 442500 |
| 2022-12-21 | 30.93 | $29.58 | 327000 |
| 2022-12-20 | 31.23 | $29.63 | 317300 |
| 2022-12-19 | 31.57 | $30.03 | 570300 |
| 2022-12-16 | 31.88 | $30.81 | 855200 |
| 2022-12-15 | 32.08 | $31.34 | 615400 |
| 2022-12-14 | 32.19 | $31.48 | 591400 |
| 2022-12-13 | 32.28 | $32.17 | 624100 |
| 2022-12-12 | 32.25 | $33.47 | 535200 |
| 2022-12-09 | 31.93 | $32.56 | 421200 |
| 2022-12-08 | 31.75 | $32.48 | 309400 |
| 2022-12-07 | 31.55 | $32.28 | 455500 |
| 2022-12-06 | 31.36 | $30.69 | 242600 |
| 2022-12-05 | 31.48 | $31.06 | 285600 |
| 2022-12-02 | 31.54 | $32.86 | 214100 |
| 2022-12-01 | 31.22 | $33.40 | 556500 |
| 2022-11-30 | 30.74 | $32.64 | 500900 |
| 2022-11-29 | 30.35 | $30.51 | 258700 |
| 2022-11-28 | 30.33 | $30.32 | 208100 |
| 2022-11-25 | 30.36 | $30.86 | 192500 |
| 2022-11-23 | 30.28 | $30.90 | 459600 |
| 2022-11-22 | 30.18 | $29.43 | 291800 |
| 2022-11-21 | 30.37 | $30.06 | 360600 |
| 2022-11-18 | 30.47 | $29.86 | 521600 |
| 2022-11-17 | 30.62 | $30.21 | 306900 |
| 2022-11-16 | 30.73 | $32.28 | 349900 |
| 2022-11-15 | 30.41 | $33.27 | 581400 |
| 2022-11-14 | 29.84 | $32.94 | 762500 |
| 2022-11-11 | 29.25 | $32.74 | 694500 |
| 2022-11-10 | 28.62 | $32.01 | 1.4M |
| 2022-11-09 | 28.04 | $26.99 | 882200 |
| 2022-11-08 | 28.43 | $27.69 | 2.2M |
| 2022-11-07 | 28.75 | $25.00 | 1.1M |
| 2022-11-04 | 29.69 | $26.69 | 740400 |
| 2022-11-03 | 30.44 | $30.07 | 345500 |
| 2022-11-02 | 30.59 | $30.57 | 564100 |
| 2022-11-01 | 30.67 | $32.25 | 420900 |
| 2022-10-31 | 30.41 | $31.33 | 592100 |
| 2022-10-28 | 30.31 | $32.27 | 422500 |
| 2022-10-27 | 30.00 | $31.34 | 460100 |
| 2022-10-26 | 29.84 | $30.46 | 464000 |
| 2022-10-25 | 29.85 | $32.26 | 641700 |
| 2022-10-24 | 29.49 | $29.54 | 329900 |
| 2022-10-21 | 29.65 | $29.18 | 376000 |
| 2022-10-20 | 29.92 | $29.40 | 425800 |
| 2022-10-19 | 30.20 | $30.63 | 376200 |
| 2022-10-18 | 30.27 | $31.45 | 363700 |
| 2022-10-17 | 30.19 | $30.92 | 491900 |
| 2022-10-14 | 30.21 | $28.97 | 509700 |
| 2022-10-13 | 30.66 | $30.47 | 607800 |
| 2022-10-12 | 30.87 | $30.38 | 415300 |
| 2022-10-11 | 31.15 | $29.98 | 456100 |
| 2022-10-10 | 31.56 | $30.05 | 487200 |
| 2022-10-07 | 32.03 | $31.64 | 453900 |
| 2022-10-06 | 32.25 | $33.79 | 415400 |
| 2022-10-05 | 32.06 | $32.73 | 599000 |
| 2022-10-04 | 32.07 | $33.07 | 752800 |
| 2022-10-03 | 32.02 | $31.21 | 847400 |
| 2022-09-30 | 32.35 | $30.88 | 986800 |
| 2022-09-29 | 32.82 | $32.06 | 560400 |
| 2022-09-28 | 33.13 | $32.83 | 702400 |
| 2022-09-27 | 33.32 | $31.09 | 550400 |
| 2022-09-26 | 33.92 | $29.32 | 679400 |
| 2022-09-23 | 35.00 | $29.02 | 916800 |
| 2022-09-22 | 36.31 | $31.31 | 905700 |
| 2022-09-21 | 37.35 | $34.31 | 619800 |
| 2022-09-20 | 37.93 | $35.17 | 452600 |
| 2022-09-19 | 38.41 | $35.57 | 484400 |
| 2022-09-16 | 38.87 | $36.06 | 733800 |
| 2022-09-15 | 39.30 | $36.73 | 1.5M |
| 2022-09-14 | 39.65 | $37.40 | 682900 |
| 2022-09-13 | 39.90 | $36.52 | 579600 |
| 2022-09-12 | 40.37 | $39.49 | 599800 |
| 2022-09-09 | 40.27 | $39.48 | 559100 |
| 2022-09-08 | 40.14 | $39.85 | 482500 |
| 2022-09-07 | 39.90 | $39.93 | 555000 |
| 2022-09-06 | 39.59 | $37.54 | 449900 |
| 2022-09-02 | 39.71 | $39.23 | 421400 |
| 2022-09-01 | 39.48 | $39.91 | 596400 |
| 2022-08-31 | 39.06 | $39.78 | 696800 |
| 2022-08-30 | 38.58 | $41.00 | 942900 |
| 2022-08-29 | 37.75 | $41.70 | 1.1M |
| 2022-08-26 | 36.62 | $41.99 | 2.9M |
| 2022-08-25 | 35.24 | $35.77 | 434700 |
| 2022-08-24 | 34.94 | $34.48 | 347500 |
| 2022-08-23 | 34.85 | $34.12 | 498400 |
| 2022-08-22 | 34.82 | $33.23 | 489900 |
| 2022-08-19 | 34.96 | $34.37 | 644600 |
| 2022-08-18 | 34.86 | $35.16 | 369300 |
| 2022-08-17 | 34.58 | $35.50 | 873600 |
| 2022-08-16 | 34.16 | $36.90 | 495500 |
| 2022-08-15 | 33.38 | $37.30 | 641300 |
| 2022-08-12 | 32.38 | $36.82 | 766200 |
| 2022-08-11 | 31.31 | $34.97 | 826700 |
| 2022-08-10 | 30.45 | $36.03 | 1.5M |
| 2022-08-09 | 29.23 | $29.62 | 845000 |
| 2022-08-08 | 29.16 | $32.31 | 662000 |
| 2022-08-05 | 28.52 | $32.53 | 521900 |
| 2022-08-04 | 27.73 | $31.74 | 539900 |
| 2022-08-03 | 26.99 | $32.67 | 946100 |
| 2022-08-02 | 25.94 | $27.99 | 670100 |
| 2022-08-01 | 25.72 | $26.07 | 726100 |
| 2022-07-29 | 25.87 | $25.14 | 685500 |
| 2022-07-28 | 26.26 | $26.70 | 321300 |
| 2022-07-27 | 26.39 | $26.64 | 488700 |
| 2022-07-26 | 26.57 | $25.46 | 702100 |
| 2022-07-25 | 27.04 | $28.00 | 753600 |
| 2022-07-22 | 27.06 | $29.91 | 410600 |
| 2022-07-21 | 26.69 | $31.20 | 589000 |
| 2022-07-20 | 26.01 | $29.80 | 794300 |
| 2022-07-19 | 25.52 | $27.51 | 594900 |
| 2022-07-18 | 25.46 | $25.77 | 486600 |
| 2022-07-15 | 25.77 | $25.50 | 347600 |
| 2022-07-14 | 26.21 | $24.81 | 479000 |
| 2022-07-13 | 26.88 | $26.20 | 418700 |
| 2022-07-12 | 27.39 | $26.43 | 963500 |
| 2022-07-11 | 27.94 | $27.24 | 647000 |
| 2022-07-08 | 28.44 | $29.86 | 520000 |
| 2022-07-07 | 28.47 | $30.67 | 598300 |
| 2022-07-06 | 28.36 | $29.34 | 550400 |
| 2022-07-05 | 28.53 | $29.30 | 929400 |
| 2022-07-01 | 28.76 | $28.97 | 697300 |
| 2022-06-30 | 29.11 | $27.89 | 1.0M |
| 2022-06-29 | 29.77 | $29.54 | 577900 |
| 2022-06-28 | 30.20 | $31.20 | 805600 |
| 2022-06-27 | 30.37 | $31.97 | 834300 |
| 2022-06-24 | 30.43 | $32.46 | 5.2M |
| 2022-06-23 | 30.41 | $31.73 | 806900 |
| 2022-06-22 | 30.57 | $29.79 | 809500 |
| 2022-06-21 | 31.18 | $28.94 | 697200 |
| 2022-06-17 | 32.10 | $29.52 | 1.6M |
| 2022-06-16 | 33.05 | $28.59 | 590900 |
| 2022-06-15 | 34.38 | $30.31 | 906700 |
| 2022-06-14 | 35.57 | $29.28 | 1.1M |
| 2022-06-13 | 37.19 | $30.36 | 1.5M |
| 2022-06-10 | 38.85 | $35.01 | 805300 |
| 2022-06-09 | 39.80 | $38.28 | 554700 |
| 2022-06-08 | 40.23 | $40.73 | 470800 |
| 2022-06-07 | 40.21 | $40.81 | 596000 |
| 2022-06-06 | 40.18 | $40.11 | 526800 |
| 2022-06-03 | 40.29 | $39.95 | 500700 |
| 2022-06-02 | 40.46 | $42.42 | 794700 |
| 2022-06-01 | 40.14 | $40.46 | 593000 |
| 2022-05-31 | 40.19 | $41.31 | 761900 |
| 2022-05-27 | 40.08 | $42.90 | 615000 |
| 2022-05-26 | 39.62 | $41.86 | 666500 |
| 2022-05-25 | 39.31 | $40.91 | 410000 |
| 2022-05-24 | 39.16 | $39.25 | 552200 |
| 2022-05-23 | 39.35 | $40.95 | 539400 |
| 2022-05-20 | 39.21 | $41.18 | 567600 |
| 2022-05-19 | 39.03 | $40.71 | 776300 |
| 2022-05-18 | 38.92 | $38.57 | 505800 |
| 2022-05-17 | 39.26 | $38.61 | 583900 |
| 2022-05-16 | 39.65 | $38.24 | 704600 |
| 2022-05-13 | 40.21 | $40.73 | 1.2M |
| 2022-05-12 | 40.33 | $37.63 | 1.1M |
| 2022-05-11 | 41.15 | $36.94 | 1.3M |
| 2022-05-10 | 42.25 | $38.21 | 1.4M |
| 2022-05-09 | 43.27 | $35.82 | 1.5M |
| 2022-05-06 | 44.96 | $39.94 | 1.2M |
| 2022-05-05 | 46.05 | $43.01 | 726400 |
| 2022-05-04 | 46.68 | $46.89 | 740200 |
| 2022-05-03 | 46.59 | $46.01 | 463900 |
| 2022-05-02 | 46.66 | $46.67 | 1.2M |
| 2022-04-29 | 46.61 | $43.10 | 770700 |
| 2022-04-28 | 47.29 | $45.81 | 700800 |
| 2022-04-27 | 47.51 | $44.27 | 531900 |
| 2022-04-26 | 48.09 | $45.35 | 894600 |
| 2022-04-25 | 48.52 | $47.18 | 834700 |
| 2022-04-22 | 48.63 | $45.74 | 766200 |
| 2022-04-21 | 49.05 | $46.63 | 1.0M |
| 2022-04-20 | 49.34 | $48.17 | 751500 |
| 2022-04-19 | 49.34 | $49.87 | 791200 |
| 2022-04-18 | 48.96 | $48.58 | 965300 |
| 2022-04-14 | 48.79 | $49.80 | 531900 |
| 2022-04-13 | 48.32 | $51.50 | 745300 |
| 2022-04-12 | 47.40 | $50.50 | 1.2M |
| 2022-04-11 | 46.53 | $49.53 | 1.2M |
| 2022-04-08 | 45.72 | $47.31 | 893400 |
| 2022-04-07 | 45.24 | $47.45 | 1.0M |
| 2022-04-06 | 44.65 | $46.39 | 1.1M |
| 2022-04-05 | 44.18 | $46.74 | 1.0M |
| 2022-04-04 | 43.56 | $48.19 | 1.3M |
| 2022-04-01 | 42.53 | $44.60 | 837700 |
| 2022-03-31 | 42.09 | $43.64 | 1.1M |
| 2022-03-30 | 41.78 | $44.96 | 629300 |
| 2022-03-29 | 41.15 | $46.91 | 1.1M |
| 2022-03-28 | 40.01 | $43.13 | 1.6M |
| 2022-03-25 | 39.49 | $43.05 | 1.2M |
| 2022-03-24 | 38.90 | $45.18 | 854900 |
| 2022-03-23 | 37.79 | $44.45 | 712600 |
| 2022-03-22 | 36.67 | $44.01 | 1.3M |
| 2022-03-21 | 35.48 | $42.19 | 1.9M |
| 2022-03-18 | 34.50 | $40.86 | 3.5M |
| 2022-03-17 | 33.67 | $41.35 | 2.2M |
| 2022-03-16 | 32.63 | $36.59 | 1.4M |
| 2022-03-15 | 32.46 | $33.98 | 1.5M |
| 2022-03-14 | 32.84 | $31.45 | 1.5M |
| 2022-03-11 | 33.86 | $32.80 | 1.3M |
| 2022-03-10 | 34.79 | $36.06 | 857800 |
| 2022-03-09 | 35.22 | $37.22 | 1.2M |
| 2022-03-08 | 35.51 | $36.19 | 1.0M |
| 2022-03-07 | 36.11 | $35.56 | 1.3M |
| 2022-03-04 | 36.96 | $36.46 | 1.2M |
| 2022-03-03 | 37.80 | $36.81 | 1.0M |
| 2022-03-02 | 38.74 | $37.98 | 1.8M |
| 2022-03-01 | 39.62 | $38.29 | 2.7M |
| 2022-02-28 | 40.61 | $39.52 | 5.7M |
| 2022-02-25 | 41.54 | $30.61 | 11.1M |
| 2022-02-24 | 44.52 | $46.29 | 1.6M |
| 2022-02-23 | 44.71 | $42.41 | 990900 |
| 2022-02-22 | 45.78 | $43.93 | 738200 |
| 2022-02-18 | 46.72 | $45.54 | 1.3M |
| 2022-02-17 | 47.51 | $46.40 | 708600 |
| 2022-02-16 | 48.26 | $50.15 | 631300 |
| 2022-02-15 | 48.37 | $52.25 | 533600 |
| 2022-02-14 | 48.09 | $51.08 | 507800 |
| 2022-02-11 | 48.03 | $51.29 | 788000 |
| 2022-02-10 | 47.96 | $53.84 | 899600 |
| 2022-02-09 | 47.36 | $55.31 | 688700 |
| 2022-02-08 | 46.40 | $53.00 | 656300 |
| 2022-02-07 | 45.80 | $51.76 | 1.8M |
| 2022-02-04 | 45.42 | $51.72 | 1.2M |
| 2022-02-03 | 45.03 | $50.02 | 954000 |
| 2022-02-02 | 44.98 | $52.35 | 1.0M |
| 2022-02-01 | 44.49 | $53.01 | 919100 |
| 2022-01-31 | 43.84 | $51.12 | 1.4M |
| 2022-01-28 | 43.55 | $46.96 | 1.4M |
| 2022-01-27 | 44.15 | $45.30 | 759700 |
| 2022-01-26 | 45.26 | $46.30 | 1.3M |
| 2022-01-25 | 46.41 | $47.60 | 1.3M |
| 2022-01-24 | 47.54 | $51.29 | 2.4M |
| 2022-01-21 | 48.14 | $50.48 | 1.2M |
| 2022-01-20 | 49.08 | $51.85 | 1.0M |
| 2022-01-19 | 49.96 | $51.59 | 1.2M |
| 2022-01-18 | 51.11 | $52.56 | 1.2M |
| 2022-01-14 | 52.31 | $54.37 | 1.1M |
| 2022-01-13 | 53.41 | $56.04 | 808800 |
| 2022-01-12 | 54.40 | $59.26 | 1.3M |
| 2022-01-11 | 54.96 | $61.15 | 944900 |
| 2022-01-10 | 55.28 | $60.10 | 589200 |
| 2022-01-07 | 55.97 | $60.02 | 816200 |
| 2022-01-06 | 56.87 | $60.70 | 1.0M |
| 2022-01-05 | 57.86 | $60.56 | 1.1M |
| 2022-01-04 | 59.13 | $64.37 | 936500 |
| 2022-01-03 | 59.90 | $67.88 | 606200 |
| 2021-12-31 | 60.15 | $67.33 | 523800 |
| 2021-12-30 | 60.66 | $67.58 | 571300 |
| 2021-12-29 | 61.29 | $66.60 | 637600 |
| 2021-12-28 | 62.35 | $66.73 | 893600 |
| 2021-12-27 | 63.66 | $67.67 | 1.1M |
| 2021-12-23 | 65.10 | $69.13 | 648600 |
| 2021-12-22 | 66.57 | $69.64 | 1.3M |
| 2021-12-21 | 68.30 | $71.30 | 916600 |
| 2021-12-20 | 70.07 | $66.65 | 1.3M |
| 2021-12-17 | 73.23 | $68.94 | 2.1M |
| 2021-12-16 | 76.53 | $64.16 | 1.6M |
| 2021-12-15 | 81.48 | $67.19 | 1.5M |
| 2021-12-14 | 86.71 | $66.38 | 2.2M |
| 2021-12-13 | 93.04 | $69.13 | 5.6M |
| 2021-12-10 | 99.91 | $63.00 | 13.9M |
| 2021-12-09 | 109.24 | $115.37 | 401300 |
| 2021-12-08 | 109.11 | $120.71 | 621900 |
| 2021-12-07 | 107.90 | $114.70 | 489000 |
| 2021-12-06 | 107.82 | $111.49 | 643400 |
| 2021-12-03 | 108.47 | $111.12 | 797200 |
| 2021-12-02 | 109.38 | $107.89 | 552400 |
| 2021-12-01 | 111.20 | $106.06 | 727300 |
| 2021-11-30 | 113.76 | $113.42 | 542700 |
| 2021-11-29 | 115.26 | $115.60 | 481000 |
| 2021-11-26 | 116.61 | $113.82 | 288800 |
| 2021-11-24 | 118.62 | $113.50 | 946900 |
| 2021-11-23 | 121.09 | $108.48 | 964000 |
| 2021-11-22 | 125.09 | $110.13 | 651500 |
| 2021-11-19 | 129.43 | $115.42 | 522700 |
| 2021-11-18 | 133.42 | $120.44 | 612200 |
| 2021-11-17 | 137.02 | $122.15 | 820900 |
| 2021-11-16 | 140.89 | $127.59 | 1.2M |
| 2021-11-15 | 144.26 | $131.47 | 487800 |
| 2021-11-12 | 147.37 | $132.75 | 794700 |
| 2021-11-11 | 150.73 | $135.26 | 542300 |
| 2021-11-10 | 154.10 | $138.32 | 2.2M |
| 2021-11-09 | 157.37 | $158.58 | 420700 |
| 2021-11-08 | 156.89 | $158.36 | 254800 |
| 2021-11-05 | 156.36 | $156.10 | 293900 |
| 2021-11-04 | 156.22 | $156.80 | 190100 |
| 2021-11-03 | 155.90 | $156.22 | 159000 |
| 2021-11-02 | 155.63 | $158.13 | 161700 |
| 2021-11-01 | 154.91 | $160.29 | 185000 |
| 2021-10-29 | 153.62 | $159.31 | 212400 |
| 2021-10-28 | 152.31 | $156.54 | 193800 |
| 2021-10-27 | 151.38 | $151.89 | 262400 |
| 2021-10-26 | 151.28 | $154.34 | 196200 |
| 2021-10-25 | 150.65 | $155.91 | 158400 |
| 2021-10-22 | 149.59 | $155.18 | 145800 |
| 2021-10-21 | 148.51 | $156.49 | 304900 |
| 2021-10-20 | 147.00 | $150.20 | 153000 |
| 2021-10-19 | 146.58 | $150.00 | 136100 |
| 2021-10-18 | 146.14 | $148.68 | 181900 |
| 2021-10-15 | 145.94 | $147.54 | 255500 |
| 2021-10-14 | 145.95 | $148.84 | 196600 |
| 2021-10-13 | 145.72 | $145.60 | 483900 |
| 2021-10-12 | 146.15 | $142.39 | 447700 |
| 2021-10-11 | 147.34 | $138.61 | 400800 |
| 2021-10-08 | 149.54 | $143.24 | 262800 |
| 2021-10-07 | 151.13 | $147.20 | 214000 |
| 2021-10-06 | 152.16 | $146.77 | 247600 |
| 2021-10-05 | 153.44 | $144.60 | 692300 |
| 2021-10-04 | 155.39 | $141.35 | 665100 |
| 2021-10-01 | 158.34 | $152.73 | 463600 |
| 2021-09-30 | 159.36 | $151.04 | 432100 |
| 2021-09-29 | 160.89 | $153.68 | 263400 |
| 2021-09-28 | 162.10 | $153.09 | 294100 |
| 2021-09-27 | 163.60 | $159.96 | 271300 |
| 2021-09-24 | 163.87 | $162.61 | 188700 |
| 2021-09-23 | 163.59 | $161.05 | 333900 |
| 2021-09-22 | 163.58 | $163.14 | 217200 |
| 2021-09-21 | 163.09 | $161.92 | 307500 |
| 2021-09-20 | 162.76 | $159.08 | 256100 |
| 2021-09-17 | 162.93 | $160.25 | 580200 |
| 2021-09-16 | 162.86 | $161.11 | 238300 |
| 2021-09-15 | 162.57 | $159.35 | 219100 |
| 2021-09-14 | 162.56 | $159.99 | 210600 |
| 2021-09-13 | 162.37 | $159.02 | 278800 |
| 2021-09-10 | 162.33 | $160.48 | 245600 |
| 2021-09-09 | 161.93 | $160.32 | 173400 |
| 2021-09-08 | 161.47 | $161.14 | 497300 |
| 2021-09-07 | 160.71 | $166.21 | 181800 |
| 2021-09-03 | 158.72 | $166.36 | 319800 |
| 2021-09-02 | 156.34 | $162.50 | 262600 |
| 2021-09-01 | 154.36 | $161.40 | 602000 |
| 2021-08-31 | 152.27 | $156.97 | 465000 |
| 2021-08-30 | 150.74 | $155.10 | 325800 |
| 2021-08-27 | 149.34 | $151.89 | 275800 |
| 2021-08-26 | 148.36 | $150.03 | 246500 |
| 2021-08-25 | 147.60 | $150.74 | 214700 |
| 2021-08-24 | 146.55 | $150.63 | 302500 |
| 2021-08-23 | 145.34 | $148.23 | 592300 |
| 2021-08-20 | 144.42 | $145.78 | 283600 |
| 2021-08-19 | 143.85 | $142.83 | 336200 |
| 2021-08-18 | 143.80 | $141.43 | 336700 |
| 2021-08-17 | 144.03 | $143.15 | 262700 |
| 2021-08-16 | 143.91 | $142.28 | 666400 |
| 2021-08-13 | 143.95 | $144.97 | 193900 |
| 2021-08-12 | 143.40 | $142.95 | 279900 |
| 2021-08-11 | 143.18 | $140.16 | 569600 |
| 2021-08-10 | 143.50 | $139.04 | 1.1M |
| 2021-08-09 | 144.08 | $144.44 | 376400 |
| 2021-08-06 | 143.60 | $142.45 | 161600 |
| 2021-08-05 | 143.44 | $144.15 | 202500 |
| 2021-08-04 | 142.87 | $144.51 | 277800 |
| 2021-08-03 | 142.12 | $139.91 | 215500 |
| 2021-08-02 | 142.20 | $141.79 | 188800 |
| 2021-07-30 | 141.87 | $141.22 | 177900 |
| 2021-07-29 | 141.60 | $141.23 | 161000 |
| 2021-07-28 | 141.25 | $142.16 | 222500 |
| 2021-07-27 | 140.63 | $138.54 | 145000 |
| 2021-07-26 | 140.65 | $140.70 | 229100 |
| 2021-07-23 | 140.20 | $141.93 | 250300 |
| 2021-07-22 | 139.39 | $142.73 | 308000 |
| 2021-07-21 | 138.27 | $139.49 | 354100 |
| 2021-07-20 | 137.63 | $137.78 | 337900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.87
2024-07-02
Close Price
$35.00
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.55
Average
47.98
Maximum
164.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 34.87 | $35.00 | — |
| 2024-07-01 | 34.82 | $35.00 | 2.4M |
| 2024-06-28 | 34.76 | $34.99 | 2.9M |
| 2024-06-27 | 34.69 | $34.71 | 1.2M |
| 2024-06-26 | 34.70 | $34.70 | 1.4M |
| 2024-06-25 | 34.71 | $34.79 | 279422 |
| 2024-06-24 | 34.69 | $34.76 | 818568 |
| 2024-06-21 | 34.68 | $34.76 | 1.2M |
| 2024-06-20 | 34.67 | $34.70 | 1.2M |
| 2024-06-18 | 34.67 | $34.70 | 1.3M |
| 2024-06-17 | 34.68 | $34.74 | 462310 |
| 2024-06-14 | 34.67 | $34.75 | 271360 |
| 2024-06-13 | 34.67 | $34.73 | 374700 |
| 2024-06-12 | 34.66 | $34.72 | 771394 |
| 2024-06-11 | 34.67 | $34.71 | 572303 |
| 2024-06-10 | 34.67 | $34.76 | 383272 |
| 2024-06-07 | 34.67 | $34.74 | 563906 |
| 2024-06-06 | 34.67 | $34.75 | 364076 |
| 2024-06-05 | 34.66 | $34.77 | 430906 |
| 2024-06-04 | 34.65 | $34.76 | 421743 |
| 2024-06-03 | 34.65 | $34.75 | 487897 |
| 2024-05-31 | 34.64 | $34.76 | 541801 |
| 2024-05-30 | 34.64 | $34.78 | 605730 |
| 2024-05-29 | 34.63 | $34.74 | 333918 |
| 2024-05-28 | 34.62 | $34.75 | 387305 |
| 2024-05-24 | 34.62 | $34.75 | 309686 |
| 2024-05-23 | 34.62 | $34.76 | 481344 |
| 2024-05-22 | 34.61 | $34.75 | 523839 |
| 2024-05-21 | 34.61 | $34.75 | 338610 |
| 2024-05-20 | 34.61 | $34.78 | 271548 |
| 2024-05-17 | 34.61 | $34.87 | 196154 |
| 2024-05-16 | 34.57 | $34.76 | 1.2M |
| 2024-05-15 | 34.56 | $34.79 | 386394 |
| 2024-05-14 | 34.55 | $34.74 | 403802 |
| 2024-05-13 | 34.55 | $34.71 | 890978 |
| 2024-05-10 | 34.56 | $34.74 | 1.6M |
| 2024-05-09 | 34.57 | $34.77 | 189934 |
| 2024-05-08 | 34.57 | $34.77 | 436942 |
| 2024-05-07 | 34.57 | $34.77 | 830963 |
| 2024-05-06 | 34.57 | $34.79 | 392946 |
| 2024-05-03 | 34.57 | $34.80 | 690852 |
| 2024-05-02 | 34.57 | $34.80 | 548813 |
| 2024-05-01 | 34.58 | $34.78 | 731538 |
| 2024-04-30 | 34.59 | $34.75 | 2.5M |
| 2024-04-29 | 34.61 | $34.57 | 1.5M |
| 2024-04-26 | 34.70 | $34.88 | 614814 |
| 2024-04-25 | 34.71 | $34.90 | 868238 |
| 2024-04-24 | 34.72 | $34.89 | 578583 |
| 2024-04-23 | 34.73 | $34.90 | 245022 |
| 2024-04-22 | 34.74 | $34.89 | 511156 |
| 2024-04-19 | 34.75 | $34.88 | 1.2M |
| 2024-04-18 | 34.77 | $34.88 | 724096 |
| 2024-04-17 | 34.79 | $34.88 | 285044 |
| 2024-04-16 | 34.82 | $34.87 | 255015 |
| 2024-04-15 | 34.85 | $34.86 | 565398 |
| 2024-04-12 | 34.88 | $34.86 | 249945 |
| 2024-04-11 | 34.92 | $34.86 | 454837 |
| 2024-04-10 | 34.97 | $34.86 | 1.3M |
| 2024-04-09 | 35.02 | $34.85 | 412876 |
| 2024-04-08 | 35.08 | $34.85 | 581257 |
| 2024-04-05 | 35.14 | $34.85 | 557720 |
| 2024-04-04 | 35.20 | $34.83 | 525564 |
| 2024-04-03 | 35.28 | $34.84 | 405174 |
| 2024-04-02 | 35.36 | $34.90 | 539436 |
| 2024-04-01 | 35.42 | $34.82 | 377244 |
| 2024-03-28 | 35.50 | $34.83 | 352116 |
| 2024-03-27 | 35.58 | $34.81 | 402483 |
| 2024-03-26 | 35.67 | $34.79 | 255851 |
| 2024-03-25 | 35.76 | $34.83 | 487083 |
| 2024-03-22 | 35.84 | $34.81 | 344884 |
| 2024-03-21 | 35.91 | $34.79 | 1.1M |
| 2024-03-20 | 35.98 | $34.71 | 568018 |
| 2024-03-19 | 36.05 | $34.77 | 979007 |
| 2024-03-18 | 36.09 | $34.77 | 584145 |
| 2024-03-15 | 36.10 | $34.73 | 1.6M |
| 2024-03-14 | 36.09 | $34.72 | 288580 |
| 2024-03-13 | 36.04 | $34.71 | 522633 |
| 2024-03-12 | 35.94 | $34.75 | 936698 |
| 2024-03-11 | 35.76 | $34.85 | 841618 |
| 2024-03-08 | 35.46 | $35.01 | 292092 |
| 2024-03-07 | 34.99 | $35.10 | 564353 |
| 2024-03-06 | 34.35 | $35.15 | 748672 |
| 2024-03-05 | 33.51 | $35.29 | 1.2M |
| 2024-03-04 | 32.40 | $35.59 | 1.2M |
| 2024-03-01 | 30.92 | $35.57 | 4.2M |
| 2024-02-29 | 29.09 | $28.27 | 1.1M |
| 2024-02-28 | 29.15 | $28.23 | 976874 |
| 2024-02-27 | 29.21 | $28.24 | 1.1M |
| 2024-02-26 | 29.27 | $28.33 | 823757 |
| 2024-02-23 | 29.28 | $28.33 | 1.0M |
| 2024-02-22 | 29.27 | $28.25 | 2.0M |
| 2024-02-21 | 29.26 | $28.38 | 1.4M |
| 2024-02-20 | 29.18 | $28.29 | 1.3M |
| 2024-02-16 | 29.07 | $28.21 | 2.9M |
| 2024-02-15 | 28.94 | $28.23 | 2.1M |
| 2024-02-14 | 28.75 | $28.18 | 2.4M |
| 2024-02-13 | 28.49 | $28.17 | 2.5M |
| 2024-02-12 | 28.15 | $28.17 | 1.2M |
| 2024-02-09 | 27.70 | $28.18 | 1.8M |
| 2024-02-08 | 27.12 | $28.14 | 2.3M |
| 2024-02-07 | 26.40 | $28.20 | 4.0M |
| 2024-02-06 | 25.48 | $28.15 | 3.7M |
| 2024-02-05 | 24.36 | $28.17 | 16.8M |
| 2024-02-02 | 22.97 | $23.79 | 462345 |
| 2024-02-01 | 22.66 | $23.90 | 547915 |
| 2024-01-31 | 22.25 | $22.36 | 470800 |
| 2024-01-30 | 22.23 | $22.69 | 654649 |
| 2024-01-29 | 22.11 | $22.93 | 271124 |
| 2024-01-26 | 21.89 | $22.06 | 196894 |
| 2024-01-25 | 21.90 | $22.13 | 284136 |
| 2024-01-24 | 21.89 | $22.23 | 240846 |
| 2024-01-23 | 21.85 | $22.39 | 317165 |
| 2024-01-22 | 21.76 | $22.61 | 458082 |
| 2024-01-19 | 21.58 | $21.69 | 315036 |
| 2024-01-18 | 21.67 | $21.91 | 294317 |
| 2024-01-17 | 21.71 | $21.65 | 443301 |
| 2024-01-16 | 21.85 | $21.65 | 398405 |
| 2024-01-12 | 22.02 | $22.02 | 510976 |
| 2024-01-11 | 22.12 | $21.95 | 283059 |
| 2024-01-10 | 22.27 | $21.99 | 357714 |
| 2024-01-09 | 22.44 | $21.88 | 343135 |
| 2024-01-08 | 22.68 | $21.95 | 352149 |
| 2024-01-05 | 22.96 | $21.55 | 361968 |
| 2024-01-04 | 23.43 | $21.75 | 395667 |
| 2024-01-03 | 23.93 | $21.65 | 552441 |
| 2024-01-02 | 24.56 | $22.75 | 478004 |
| 2023-12-29 | 24.96 | $24.31 | 257727 |
| 2023-12-28 | 24.95 | $24.67 | 261166 |
| 2023-12-27 | 24.80 | $24.56 | 180660 |
| 2023-12-26 | 24.63 | $24.70 | 225769 |
| 2023-12-22 | 24.36 | $24.37 | 324612 |
| 2023-12-21 | 24.13 | $24.06 | 857723 |
| 2023-12-20 | 23.92 | $23.13 | 592638 |
| 2023-12-19 | 23.95 | $23.88 | 406661 |
| 2023-12-18 | 23.73 | $23.57 | 319572 |
| 2023-12-15 | 23.54 | $23.60 | 992111 |
| 2023-12-14 | 23.29 | $23.81 | 421008 |
| 2023-12-13 | 22.90 | $23.35 | 642461 |
| 2023-12-12 | 22.56 | $22.68 | 382258 |
| 2023-12-11 | 22.34 | $22.28 | 335690 |
| 2023-12-08 | 22.20 | $22.65 | 315650 |
| 2023-12-07 | 21.89 | $22.73 | 487360 |
| 2023-12-06 | 21.48 | $22.44 | 533525 |
| 2023-12-05 | 21.07 | $21.33 | 391765 |
| 2023-12-04 | 20.91 | $21.04 | 379166 |
| 2023-12-01 | 20.82 | $21.32 | 652908 |
| 2023-11-30 | 20.61 | $20.36 | 446984 |
| 2023-11-29 | 20.65 | $20.65 | 435549 |
| 2023-11-28 | 20.62 | $20.61 | 246039 |
| 2023-11-27 | 20.59 | $20.52 | 292656 |
| 2023-11-24 | 20.58 | $20.72 | 122340 |
| 2023-11-22 | 20.50 | $20.69 | 343099 |
| 2023-11-21 | 20.42 | $20.24 | 442037 |
| 2023-11-20 | 20.47 | $20.65 | 400808 |
| 2023-11-17 | 20.39 | $20.44 | 370858 |
| 2023-11-16 | 20.37 | $20.12 | 350901 |
| 2023-11-15 | 20.45 | $20.81 | 505276 |
| 2023-11-14 | 20.33 | $20.36 | 605061 |
| 2023-11-13 | 20.32 | $19.34 | 848224 |
| 2023-11-10 | 20.64 | $20.93 | 1.0M |
| 2023-11-09 | 20.53 | $20.18 | 696201 |
| 2023-11-08 | 20.64 | $20.72 | 692598 |
| 2023-11-07 | 20.60 | $21.45 | 547619 |
| 2023-11-06 | 20.33 | $20.73 | 532338 |
| 2023-11-03 | 20.22 | $21.22 | 726978 |
| 2023-11-02 | 19.95 | $20.81 | 356392 |
| 2023-11-01 | 19.75 | $20.22 | 404648 |
| 2023-10-31 | 19.71 | $20.61 | 334071 |
| 2023-10-30 | 19.55 | $19.78 | 233109 |
| 2023-10-27 | 19.62 | $19.62 | 638316 |
| 2023-10-26 | 19.78 | $20.06 | 315733 |
| 2023-10-25 | 19.85 | $19.96 | 382199 |
| 2023-10-24 | 19.97 | $20.43 | 418694 |
| 2023-10-23 | 19.99 | $19.69 | 613160 |
| 2023-10-20 | 20.27 | $19.74 | 588141 |
| 2023-10-19 | 20.60 | $19.99 | 474392 |
| 2023-10-18 | 20.93 | $20.99 | 573580 |
| 2023-10-17 | 21.03 | $21.15 | 618366 |
| 2023-10-16 | 21.12 | $21.16 | 752941 |
| 2023-10-13 | 21.24 | $20.58 | 715900 |
| 2023-10-12 | 21.57 | $20.60 | 749192 |
| 2023-10-11 | 21.98 | $22.13 | 377708 |
| 2023-10-10 | 22.00 | $22.44 | 668478 |
| 2023-10-09 | 21.94 | $21.84 | 396076 |
| 2023-10-06 | 22.06 | $22.13 | 369272 |
| 2023-10-05 | 22.12 | $22.03 | 412515 |
| 2023-10-04 | 22.24 | $22.19 | 243265 |
| 2023-10-03 | 22.34 | $22.25 | 438234 |
| 2023-10-02 | 22.46 | $22.53 | 504740 |
| 2023-09-29 | 22.52 | $22.42 | 238537 |
| 2023-09-28 | 22.63 | $22.30 | 300362 |
| 2023-09-27 | 22.82 | $22.49 | 282301 |
| 2023-09-26 | 22.99 | $22.43 | 351311 |
| 2023-09-25 | 23.23 | $22.88 | 250202 |
| 2023-09-22 | 23.38 | $22.65 | 386779 |
| 2023-09-21 | 23.64 | $23.17 | 406572 |
| 2023-09-20 | 23.80 | $23.91 | 249803 |
| 2023-09-19 | 23.76 | $23.71 | 247949 |
| 2023-09-18 | 23.78 | $23.56 | 505326 |
| 2023-09-15 | 23.86 | $23.83 | 478894 |
| 2023-09-14 | 23.87 | $23.98 | 261219 |
| 2023-09-13 | 23.84 | $23.94 | 345726 |
| 2023-09-12 | 23.82 | $24.39 | 247602 |
| 2023-09-11 | 23.66 | $23.97 | 307080 |
| 2023-09-08 | 23.61 | $23.69 | 257900 |
| 2023-09-07 | 23.63 | $23.75 | 255520 |
| 2023-09-06 | 23.66 | $24.42 | 250800 |
| 2023-09-05 | 23.48 | $24.25 | 219800 |
| 2023-09-01 | 23.33 | $24.58 | 301300 |
| 2023-08-31 | 23.05 | $24.81 | 407500 |
| 2023-08-30 | 22.66 | $24.21 | 283000 |
| 2023-08-29 | 22.39 | $23.90 | 234900 |
| 2023-08-28 | 22.17 | $23.76 | 221300 |
| 2023-08-25 | 21.99 | $23.45 | 282200 |
| 2023-08-24 | 21.88 | $22.93 | 263800 |
| 2023-08-23 | 21.95 | $23.79 | 230100 |
| 2023-08-22 | 21.79 | $23.23 | 407400 |
| 2023-08-21 | 21.81 | $22.95 | 347200 |
| 2023-08-18 | 21.95 | $23.07 | 632300 |
| 2023-08-17 | 22.13 | $23.02 | 458700 |
| 2023-08-16 | 22.40 | $23.28 | 394500 |
| 2023-08-15 | 22.68 | $23.52 | 717400 |
| 2023-08-14 | 22.99 | $22.61 | 478100 |
| 2023-08-11 | 23.69 | $22.28 | 547500 |
| 2023-08-10 | 24.68 | $21.32 | 1.0M |
| 2023-08-09 | 26.22 | $21.78 | 1.3M |
| 2023-08-08 | 27.97 | $22.79 | 2.2M |
| 2023-08-07 | 29.79 | $29.14 | 349700 |
| 2023-08-04 | 29.99 | $28.84 | 351100 |
| 2023-08-03 | 30.34 | $28.77 | 362200 |
| 2023-08-02 | 30.77 | $29.12 | 359000 |
| 2023-08-01 | 31.17 | $30.63 | 323100 |
| 2023-07-31 | 31.17 | $30.84 | 222500 |
| 2023-07-28 | 31.09 | $29.95 | 232100 |
| 2023-07-27 | 31.26 | $30.00 | 316200 |
| 2023-07-26 | 31.42 | $30.95 | 248500 |
| 2023-07-25 | 31.30 | $30.35 | 292200 |
| 2023-07-24 | 31.33 | $30.36 | 235500 |
| 2023-07-21 | 31.33 | $30.18 | 432100 |
| 2023-07-20 | 31.36 | $30.73 | 388700 |
| 2023-07-19 | 31.21 | $32.12 | 518700 |
| 2023-07-18 | 30.55 | $30.89 | 319600 |
| 2023-07-17 | 30.12 | $30.63 | 290200 |
| 2023-07-14 | 29.65 | $30.16 | 431700 |
| 2023-07-13 | 29.21 | $30.60 | 388100 |
| 2023-07-12 | 28.51 | $30.21 | 591900 |
| 2023-07-11 | 27.78 | $29.28 | 1.1M |
| 2023-07-10 | 27.17 | $27.14 | 398200 |
| 2023-07-07 | 27.09 | $26.53 | 167900 |
| 2023-07-06 | 27.19 | $26.48 | 300200 |
| 2023-07-05 | 27.32 | $26.75 | 432700 |
| 2023-07-03 | 27.38 | $27.21 | 276600 |
| 2023-06-30 | 27.30 | $26.90 | 400100 |
| 2023-06-29 | 27.30 | $27.00 | 274700 |
| 2023-06-28 | 27.25 | $26.66 | 242800 |
| 2023-06-27 | 27.29 | $26.89 | 215500 |
| 2023-06-26 | 27.26 | $26.30 | 254400 |
| 2023-06-23 | 27.39 | $26.44 | 803300 |
| 2023-06-22 | 27.50 | $26.62 | 272600 |
| 2023-06-21 | 27.57 | $26.53 | 434900 |
| 2023-06-20 | 27.66 | $26.97 | 369000 |
| 2023-06-16 | 27.62 | $27.01 | 897300 |
| 2023-06-15 | 27.55 | $27.75 | 404100 |
| 2023-06-14 | 27.21 | $27.27 | 355300 |
| 2023-06-13 | 26.93 | $27.51 | 333700 |
| 2023-06-12 | 26.51 | $27.31 | 493700 |
| 2023-06-09 | 26.04 | $26.26 | 256900 |
| 2023-06-08 | 25.80 | $27.01 | 353600 |
| 2023-06-07 | 25.26 | $26.21 | 358800 |
| 2023-06-06 | 24.86 | $25.97 | 356600 |
| 2023-06-05 | 24.45 | $25.45 | 351900 |
| 2023-06-02 | 24.12 | $25.85 | 582400 |
| 2023-06-01 | 23.60 | $25.10 | 621800 |
| 2023-05-31 | 23.21 | $24.02 | 1.2M |
| 2023-05-30 | 23.10 | $23.41 | 557300 |
| 2023-05-26 | 23.17 | $23.23 | 374300 |
| 2023-05-25 | 23.34 | $22.93 | 886200 |
| 2023-05-24 | 23.65 | $24.19 | 240100 |
| 2023-05-23 | 23.65 | $24.30 | 292500 |
| 2023-05-22 | 23.64 | $24.81 | 467600 |
| 2023-05-19 | 23.48 | $23.86 | 425400 |
| 2023-05-18 | 23.61 | $24.16 | 495900 |
| 2023-05-17 | 23.70 | $24.40 | 303100 |
| 2023-05-16 | 23.76 | $23.98 | 343700 |
| 2023-05-15 | 23.99 | $25.33 | 435100 |
| 2023-05-12 | 23.87 | $24.79 | 403000 |
| 2023-05-11 | 23.93 | $25.61 | 463600 |
| 2023-05-10 | 23.77 | $25.88 | 368600 |
| 2023-05-09 | 23.52 | $26.43 | 818000 |
| 2023-05-08 | 23.08 | $24.38 | 517900 |
| 2023-05-05 | 23.24 | $23.86 | 521900 |
| 2023-05-04 | 23.64 | $23.01 | 598200 |
| 2023-05-03 | 24.44 | $24.06 | 678900 |
| 2023-05-02 | 25.12 | $24.54 | 379700 |
| 2023-05-01 | 25.84 | $25.30 | 420700 |
| 2023-04-28 | 26.51 | $26.28 | 804300 |
| 2023-04-27 | 27.05 | $26.00 | 551000 |
| 2023-04-26 | 27.83 | $26.00 | 414900 |
| 2023-04-25 | 28.81 | $26.37 | 516700 |
| 2023-04-24 | 29.91 | $28.92 | 509400 |
| 2023-04-21 | 30.45 | $28.21 | 1.5M |
| 2023-04-20 | 31.36 | $30.37 | 231100 |
| 2023-04-19 | 31.78 | $31.80 | 206600 |
| 2023-04-18 | 31.86 | $32.39 | 386700 |
| 2023-04-17 | 31.76 | $32.31 | 308500 |
| 2023-04-14 | 31.68 | $31.86 | 229800 |
| 2023-04-13 | 31.73 | $32.22 | 246600 |
| 2023-04-12 | 31.69 | $30.98 | 173700 |
| 2023-04-11 | 32.03 | $31.98 | 338500 |
| 2023-04-10 | 32.14 | $31.91 | 395500 |
| 2023-04-06 | 32.30 | $31.81 | 233300 |
| 2023-04-05 | 32.53 | $31.25 | 351700 |
| 2023-04-04 | 32.99 | $32.84 | 292400 |
| 2023-04-03 | 33.05 | $32.49 | 439300 |
| 2023-03-31 | 33.23 | $34.67 | 428800 |
| 2023-03-30 | 32.76 | $33.27 | 358300 |
| 2023-03-29 | 32.63 | $33.04 | 240900 |
| 2023-03-28 | 32.55 | $32.44 | 384400 |
| 2023-03-27 | 32.64 | $33.25 | 374600 |
| 2023-03-24 | 32.50 | $32.75 | 308000 |
| 2023-03-23 | 32.49 | $32.95 | 451900 |
| 2023-03-22 | 32.41 | $31.97 | 270600 |
| 2023-03-21 | 32.64 | $33.33 | 326000 |
| 2023-03-20 | 32.49 | $32.51 | 314000 |
| 2023-03-17 | 32.56 | $33.06 | 477700 |
| 2023-03-16 | 32.48 | $33.68 | 450100 |
| 2023-03-15 | 32.20 | $31.97 | 516100 |
| 2023-03-14 | 32.39 | $32.75 | 503100 |
| 2023-03-13 | 32.39 | $31.40 | 443500 |
| 2023-03-10 | 32.82 | $30.02 | 554100 |
| 2023-03-09 | 33.78 | $31.71 | 397500 |
| 2023-03-08 | 34.41 | $33.77 | 370000 |
| 2023-03-07 | 34.52 | $34.34 | 439000 |
| 2023-03-06 | 34.46 | $34.77 | 460900 |
| 2023-03-03 | 34.24 | $35.07 | 454300 |
| 2023-03-02 | 33.87 | $34.24 | 475100 |
| 2023-03-01 | 33.67 | $33.59 | 521200 |
| 2023-02-28 | 33.63 | $32.68 | 488600 |
| 2023-02-27 | 33.85 | $32.75 | 555200 |
| 2023-02-24 | 34.09 | $32.60 | 475800 |
| 2023-02-23 | 34.42 | $33.47 | 604900 |
| 2023-02-22 | 34.52 | $33.64 | 1.3M |
| 2023-02-21 | 34.58 | $33.93 | 945800 |
| 2023-02-17 | 34.54 | $34.93 | 754500 |
| 2023-02-16 | 34.16 | $33.94 | 771100 |
| 2023-02-15 | 33.99 | $34.13 | 336600 |
| 2023-02-14 | 33.69 | $32.95 | 368600 |
| 2023-02-13 | 33.70 | $32.26 | 294800 |
| 2023-02-10 | 33.90 | $31.96 | 380700 |
| 2023-02-09 | 34.21 | $33.29 | 332100 |
| 2023-02-08 | 34.16 | $33.91 | 333900 |
| 2023-02-07 | 33.86 | $34.10 | 366900 |
| 2023-02-06 | 33.42 | $32.51 | 277300 |
| 2023-02-03 | 33.36 | $33.58 | 332600 |
| 2023-02-02 | 32.93 | $34.65 | 573600 |
| 2023-02-01 | 32.04 | $33.13 | 638100 |
| 2023-01-31 | 31.42 | $31.96 | 382500 |
| 2023-01-30 | 31.01 | $30.90 | 399000 |
| 2023-01-27 | 30.85 | $32.63 | 341200 |
| 2023-01-26 | 30.09 | $31.62 | 431500 |
| 2023-01-25 | 29.47 | $29.79 | 456900 |
| 2023-01-24 | 29.30 | $29.82 | 244200 |
| 2023-01-23 | 29.08 | $30.73 | 605400 |
| 2023-01-20 | 28.53 | $29.81 | 402700 |
| 2023-01-19 | 28.15 | $28.80 | 466400 |
| 2023-01-18 | 28.01 | $28.17 | 494300 |
| 2023-01-17 | 28.04 | $28.97 | 408500 |
| 2023-01-13 | 27.85 | $28.67 | 414600 |
| 2023-01-12 | 27.71 | $28.62 | 305900 |
| 2023-01-11 | 27.58 | $28.54 | 403800 |
| 2023-01-10 | 27.45 | $28.39 | 282900 |
| 2023-01-09 | 27.36 | $28.38 | 587400 |
| 2023-01-06 | 27.27 | $26.94 | 291300 |
| 2023-01-05 | 27.64 | $27.03 | 351600 |
| 2023-01-04 | 28.08 | $28.48 | 530100 |
| 2023-01-03 | 28.16 | $28.66 | 447900 |
| 2022-12-30 | 28.23 | $29.58 | 413400 |
| 2022-12-29 | 28.04 | $28.53 | 569100 |
| 2022-12-28 | 28.15 | $26.95 | 353800 |
| 2022-12-27 | 28.81 | $27.24 | 421000 |
| 2022-12-23 | 29.54 | $28.39 | 251800 |
| 2022-12-22 | 30.07 | $28.57 | 442500 |
| 2022-12-21 | 30.68 | $29.58 | 327000 |
| 2022-12-20 | 31.09 | $29.63 | 317300 |
| 2022-12-19 | 31.59 | $30.03 | 570300 |
| 2022-12-16 | 32.06 | $30.81 | 855200 |
| 2022-12-15 | 32.39 | $31.34 | 615400 |
| 2022-12-14 | 32.61 | $31.48 | 591400 |
| 2022-12-13 | 32.82 | $32.17 | 624100 |
| 2022-12-12 | 32.85 | $33.47 | 535200 |
| 2022-12-09 | 32.47 | $32.56 | 421200 |
| 2022-12-08 | 32.28 | $32.48 | 309400 |
| 2022-12-07 | 32.06 | $32.28 | 455500 |
| 2022-12-06 | 31.85 | $30.69 | 242600 |
| 2022-12-05 | 32.09 | $31.06 | 285600 |
| 2022-12-02 | 32.26 | $32.86 | 214100 |
| 2022-12-01 | 31.88 | $33.40 | 556500 |
| 2022-11-30 | 31.24 | $32.64 | 500900 |
| 2022-11-29 | 30.69 | $30.51 | 258700 |
| 2022-11-28 | 30.70 | $30.32 | 208100 |
| 2022-11-25 | 30.77 | $30.86 | 192500 |
| 2022-11-23 | 30.68 | $30.90 | 459600 |
| 2022-11-22 | 30.55 | $29.43 | 291800 |
| 2022-11-21 | 30.86 | $30.06 | 360600 |
| 2022-11-18 | 31.04 | $29.86 | 521600 |
| 2022-11-17 | 31.32 | $30.21 | 306900 |
| 2022-11-16 | 31.54 | $32.28 | 349900 |
| 2022-11-15 | 31.15 | $33.27 | 581400 |
| 2022-11-14 | 30.36 | $32.94 | 762500 |
| 2022-11-11 | 29.50 | $32.74 | 694500 |
| 2022-11-10 | 28.52 | $32.01 | 1.4M |
| 2022-11-09 | 27.57 | $26.99 | 882200 |
| 2022-11-08 | 28.03 | $27.69 | 2.2M |
| 2022-11-07 | 28.38 | $25.00 | 1.1M |
| 2022-11-04 | 29.68 | $26.69 | 740400 |
| 2022-11-03 | 30.74 | $30.07 | 345500 |
| 2022-11-02 | 30.96 | $30.57 | 564100 |
| 2022-11-01 | 31.08 | $32.25 | 420900 |
| 2022-10-31 | 30.70 | $31.33 | 592100 |
| 2022-10-28 | 30.54 | $32.27 | 422500 |
| 2022-10-27 | 30.04 | $31.34 | 460100 |
| 2022-10-26 | 29.75 | $30.46 | 464000 |
| 2022-10-25 | 29.68 | $32.26 | 641700 |
| 2022-10-24 | 29.05 | $29.54 | 329900 |
| 2022-10-21 | 29.16 | $29.18 | 376000 |
| 2022-10-20 | 29.43 | $29.40 | 425800 |
| 2022-10-19 | 29.71 | $30.63 | 376200 |
| 2022-10-18 | 29.68 | $31.45 | 363700 |
| 2022-10-17 | 29.41 | $30.92 | 491900 |
| 2022-10-14 | 29.28 | $28.97 | 509700 |
| 2022-10-13 | 29.76 | $30.47 | 607800 |
| 2022-10-12 | 29.90 | $30.38 | 415300 |
| 2022-10-11 | 30.12 | $29.98 | 456100 |
| 2022-10-10 | 30.55 | $30.05 | 487200 |
| 2022-10-07 | 31.08 | $31.64 | 453900 |
| 2022-10-06 | 31.24 | $33.79 | 415400 |
| 2022-10-05 | 30.78 | $32.73 | 599000 |
| 2022-10-04 | 30.58 | $33.07 | 752800 |
| 2022-10-03 | 30.26 | $31.21 | 847400 |
| 2022-09-30 | 30.50 | $30.88 | 986800 |
| 2022-09-29 | 30.93 | $32.06 | 560400 |
| 2022-09-28 | 31.11 | $32.83 | 702400 |
| 2022-09-27 | 31.13 | $31.09 | 550400 |
| 2022-09-26 | 31.73 | $29.32 | 679400 |
| 2022-09-23 | 33.06 | $29.02 | 916800 |
| 2022-09-22 | 34.80 | $31.31 | 905700 |
| 2022-09-21 | 36.21 | $34.31 | 619800 |
| 2022-09-20 | 36.98 | $35.17 | 452600 |
| 2022-09-19 | 37.65 | $35.57 | 484400 |
| 2022-09-16 | 38.34 | $36.06 | 733800 |
| 2022-09-15 | 39.01 | $36.73 | 1.5M |
| 2022-09-14 | 39.60 | $37.40 | 682900 |
| 2022-09-13 | 40.08 | $36.52 | 579600 |
| 2022-09-12 | 40.92 | $39.49 | 599800 |
| 2022-09-09 | 40.97 | $39.48 | 559100 |
| 2022-09-08 | 41.00 | $39.85 | 482500 |
| 2022-09-07 | 40.88 | $39.93 | 555000 |
| 2022-09-06 | 40.66 | $37.54 | 449900 |
| 2022-09-02 | 41.12 | $39.23 | 421400 |
| 2022-09-01 | 41.09 | $39.91 | 596400 |
| 2022-08-31 | 40.79 | $39.78 | 696800 |
| 2022-08-30 | 40.42 | $41.00 | 942900 |
| 2022-08-29 | 39.52 | $41.70 | 1.1M |
| 2022-08-26 | 38.17 | $41.99 | 2.9M |
| 2022-08-25 | 36.39 | $35.77 | 434700 |
| 2022-08-24 | 36.15 | $34.48 | 347500 |
| 2022-08-23 | 36.24 | $34.12 | 498400 |
| 2022-08-22 | 36.43 | $33.23 | 489900 |
| 2022-08-19 | 36.90 | $34.37 | 644600 |
| 2022-08-18 | 37.07 | $35.16 | 369300 |
| 2022-08-17 | 36.99 | $35.50 | 873600 |
| 2022-08-16 | 36.74 | $36.90 | 495500 |
| 2022-08-15 | 35.93 | $37.30 | 641300 |
| 2022-08-12 | 34.79 | $36.82 | 766200 |
| 2022-08-11 | 33.50 | $34.97 | 826700 |
| 2022-08-10 | 32.49 | $36.03 | 1.5M |
| 2022-08-09 | 30.90 | $29.62 | 845000 |
| 2022-08-08 | 30.96 | $32.31 | 662000 |
| 2022-08-05 | 30.18 | $32.53 | 521900 |
| 2022-08-04 | 29.15 | $31.74 | 539900 |
| 2022-08-03 | 28.13 | $32.67 | 946100 |
| 2022-08-02 | 26.60 | $27.99 | 670100 |
| 2022-08-01 | 26.23 | $26.07 | 726100 |
| 2022-07-29 | 26.40 | $25.14 | 685500 |
| 2022-07-28 | 26.93 | $26.70 | 321300 |
| 2022-07-27 | 27.08 | $26.64 | 488700 |
| 2022-07-26 | 27.31 | $25.46 | 702100 |
| 2022-07-25 | 27.97 | $28.00 | 753600 |
| 2022-07-22 | 27.99 | $29.91 | 410600 |
| 2022-07-21 | 27.42 | $31.20 | 589000 |
| 2022-07-20 | 26.33 | $29.80 | 794300 |
| 2022-07-19 | 25.48 | $27.51 | 594900 |
| 2022-07-18 | 25.21 | $25.77 | 486600 |
| 2022-07-15 | 25.46 | $25.50 | 347600 |
| 2022-07-14 | 25.89 | $24.81 | 479000 |
| 2022-07-13 | 26.68 | $26.20 | 418700 |
| 2022-07-12 | 27.24 | $26.43 | 963500 |
| 2022-07-11 | 27.88 | $27.24 | 647000 |
| 2022-07-08 | 28.44 | $29.86 | 520000 |
| 2022-07-07 | 28.33 | $30.67 | 598300 |
| 2022-07-06 | 27.97 | $29.34 | 550400 |
| 2022-07-05 | 28.00 | $29.30 | 929400 |
| 2022-07-01 | 28.08 | $28.97 | 697300 |
| 2022-06-30 | 28.34 | $27.89 | 1.0M |
| 2022-06-29 | 29.05 | $29.54 | 577900 |
| 2022-06-28 | 29.43 | $31.20 | 805600 |
| 2022-06-27 | 29.41 | $31.97 | 834300 |
| 2022-06-24 | 29.20 | $32.46 | 5.2M |
| 2022-06-23 | 28.84 | $31.73 | 806900 |
| 2022-06-22 | 28.70 | $29.79 | 809500 |
| 2022-06-21 | 29.19 | $28.94 | 697200 |
| 2022-06-17 | 30.13 | $29.52 | 1.6M |
| 2022-06-16 | 31.15 | $28.59 | 590900 |
| 2022-06-15 | 32.75 | $30.31 | 906700 |
| 2022-06-14 | 34.20 | $29.28 | 1.1M |
| 2022-06-13 | 36.33 | $30.36 | 1.5M |
| 2022-06-10 | 38.62 | $35.01 | 805300 |
| 2022-06-09 | 39.96 | $38.28 | 554700 |
| 2022-06-08 | 40.56 | $40.73 | 470800 |
| 2022-06-07 | 40.52 | $40.81 | 596000 |
| 2022-06-06 | 40.46 | $40.11 | 526800 |
| 2022-06-03 | 40.61 | $39.95 | 500700 |
| 2022-06-02 | 40.85 | $42.42 | 794700 |
| 2022-06-01 | 40.37 | $40.46 | 593000 |
| 2022-05-31 | 40.41 | $41.31 | 761900 |
| 2022-05-27 | 40.20 | $42.90 | 615000 |
| 2022-05-26 | 39.45 | $41.86 | 666500 |
| 2022-05-25 | 38.89 | $40.91 | 410000 |
| 2022-05-24 | 38.53 | $39.25 | 552200 |
| 2022-05-23 | 38.64 | $40.95 | 539400 |
| 2022-05-20 | 38.26 | $41.18 | 567600 |
| 2022-05-19 | 37.77 | $40.71 | 776300 |
| 2022-05-18 | 37.35 | $38.57 | 505800 |
| 2022-05-17 | 37.56 | $38.61 | 583900 |
| 2022-05-16 | 37.85 | $38.24 | 704600 |
| 2022-05-13 | 38.36 | $40.73 | 1.2M |
| 2022-05-12 | 38.24 | $37.63 | 1.1M |
| 2022-05-11 | 39.11 | $36.94 | 1.3M |
| 2022-05-10 | 40.44 | $38.21 | 1.4M |
| 2022-05-09 | 41.70 | $35.82 | 1.5M |
| 2022-05-06 | 44.01 | $39.94 | 1.2M |
| 2022-05-05 | 45.53 | $43.01 | 726400 |
| 2022-05-04 | 46.42 | $46.89 | 740200 |
| 2022-05-03 | 46.28 | $46.01 | 463900 |
| 2022-05-02 | 46.38 | $46.67 | 1.2M |
| 2022-04-29 | 46.30 | $43.10 | 770700 |
| 2022-04-28 | 47.32 | $45.81 | 700800 |
| 2022-04-27 | 47.70 | $44.27 | 531900 |
| 2022-04-26 | 48.64 | $45.35 | 894600 |
| 2022-04-25 | 49.42 | $47.18 | 834700 |
| 2022-04-22 | 49.76 | $45.74 | 766200 |
| 2022-04-21 | 50.60 | $46.63 | 1.0M |
| 2022-04-20 | 51.31 | $48.17 | 751500 |
| 2022-04-19 | 51.64 | $49.87 | 791200 |
| 2022-04-18 | 51.45 | $48.58 | 965300 |
| 2022-04-14 | 51.58 | $49.80 | 531900 |
| 2022-04-13 | 51.29 | $51.50 | 745300 |
| 2022-04-12 | 50.35 | $50.50 | 1.2M |
| 2022-04-11 | 49.47 | $49.53 | 1.2M |
| 2022-04-08 | 48.65 | $47.31 | 893400 |
| 2022-04-07 | 48.32 | $47.45 | 1.0M |
| 2022-04-06 | 47.82 | $46.39 | 1.1M |
| 2022-04-05 | 47.50 | $46.74 | 1.0M |
| 2022-04-04 | 46.95 | $48.19 | 1.3M |
| 2022-04-01 | 45.79 | $44.60 | 837700 |
| 2022-03-31 | 45.48 | $43.64 | 1.1M |
| 2022-03-30 | 45.37 | $44.96 | 629300 |
| 2022-03-29 | 44.78 | $46.91 | 1.1M |
| 2022-03-28 | 43.41 | $43.13 | 1.6M |
| 2022-03-25 | 42.92 | $43.05 | 1.2M |
| 2022-03-24 | 42.32 | $45.18 | 854900 |
| 2022-03-23 | 40.91 | $44.45 | 712600 |
| 2022-03-22 | 39.41 | $44.01 | 1.3M |
| 2022-03-21 | 37.74 | $42.19 | 1.9M |
| 2022-03-18 | 36.29 | $40.86 | 3.5M |
| 2022-03-17 | 34.98 | $41.35 | 2.2M |
| 2022-03-16 | 33.27 | $36.59 | 1.4M |
| 2022-03-15 | 32.75 | $33.98 | 1.5M |
| 2022-03-14 | 33.00 | $31.45 | 1.5M |
| 2022-03-11 | 34.18 | $32.80 | 1.3M |
| 2022-03-10 | 35.26 | $36.06 | 857800 |
| 2022-03-09 | 35.61 | $37.22 | 1.2M |
| 2022-03-08 | 35.73 | $36.19 | 1.0M |
| 2022-03-07 | 36.27 | $35.56 | 1.3M |
| 2022-03-04 | 37.21 | $36.46 | 1.2M |
| 2022-03-03 | 38.13 | $36.81 | 1.0M |
| 2022-03-02 | 39.20 | $37.98 | 1.8M |
| 2022-03-01 | 40.21 | $38.29 | 2.7M |
| 2022-02-28 | 41.40 | $39.52 | 5.7M |
| 2022-02-25 | 42.53 | $30.61 | 11.1M |
| 2022-02-24 | 46.76 | $46.29 | 1.6M |
| 2022-02-23 | 47.00 | $42.41 | 990900 |
| 2022-02-22 | 48.55 | $43.93 | 738200 |
| 2022-02-18 | 49.99 | $45.54 | 1.3M |
| 2022-02-17 | 51.24 | $46.40 | 708600 |
| 2022-02-16 | 52.50 | $50.15 | 631300 |
| 2022-02-15 | 52.86 | $52.25 | 533600 |
| 2022-02-14 | 52.64 | $51.08 | 507800 |
| 2022-02-11 | 52.75 | $51.29 | 788000 |
| 2022-02-10 | 52.83 | $53.84 | 899600 |
| 2022-02-09 | 52.13 | $55.31 | 688700 |
| 2022-02-08 | 50.83 | $53.00 | 656300 |
| 2022-02-07 | 50.00 | $51.76 | 1.8M |
| 2022-02-04 | 49.43 | $51.72 | 1.2M |
| 2022-02-03 | 48.80 | $50.02 | 954000 |
| 2022-02-02 | 48.63 | $52.35 | 1.0M |
| 2022-02-01 | 47.75 | $53.01 | 919100 |
| 2022-01-31 | 46.54 | $51.12 | 1.4M |
| 2022-01-28 | 45.77 | $46.96 | 1.4M |
| 2022-01-27 | 46.24 | $45.30 | 759700 |
| 2022-01-26 | 47.45 | $46.30 | 1.3M |
| 2022-01-25 | 48.72 | $47.60 | 1.3M |
| 2022-01-24 | 49.97 | $51.29 | 2.4M |
| 2022-01-21 | 50.44 | $50.48 | 1.2M |
| 2022-01-20 | 51.37 | $51.85 | 1.0M |
| 2022-01-19 | 52.20 | $51.59 | 1.2M |
| 2022-01-18 | 53.42 | $52.56 | 1.2M |
| 2022-01-14 | 54.71 | $54.37 | 1.1M |
| 2022-01-13 | 55.84 | $56.04 | 808800 |
| 2022-01-12 | 56.81 | $59.26 | 1.3M |
| 2022-01-11 | 57.11 | $61.15 | 944900 |
| 2022-01-10 | 57.01 | $60.10 | 589200 |
| 2022-01-07 | 57.37 | $60.02 | 816200 |
| 2022-01-06 | 57.99 | $60.70 | 1.0M |
| 2022-01-05 | 58.70 | $60.56 | 1.1M |
| 2022-01-04 | 59.77 | $64.37 | 936500 |
| 2022-01-03 | 60.06 | $67.88 | 606200 |
| 2021-12-31 | 59.48 | $67.33 | 523800 |
| 2021-12-30 | 59.16 | $67.58 | 571300 |
| 2021-12-29 | 58.92 | $66.60 | 637600 |
| 2021-12-28 | 59.16 | $66.73 | 893600 |
| 2021-12-27 | 59.68 | $67.67 | 1.1M |
| 2021-12-23 | 60.27 | $69.13 | 648600 |
| 2021-12-22 | 60.82 | $69.64 | 1.3M |
| 2021-12-21 | 61.61 | $71.30 | 916600 |
| 2021-12-20 | 62.36 | $66.65 | 1.3M |
| 2021-12-17 | 65.07 | $68.94 | 2.1M |
| 2021-12-16 | 67.96 | $64.16 | 1.6M |
| 2021-12-15 | 73.32 | $67.19 | 1.5M |
| 2021-12-14 | 79.19 | $66.38 | 2.2M |
| 2021-12-13 | 86.87 | $69.13 | 5.6M |
| 2021-12-10 | 95.61 | $63.00 | 13.9M |
| 2021-12-09 | 108.37 | $115.37 | 401300 |
| 2021-12-08 | 107.50 | $120.71 | 621900 |
| 2021-12-07 | 104.90 | $114.70 | 489000 |
| 2021-12-06 | 103.79 | $111.49 | 643400 |
| 2021-12-03 | 103.63 | $111.12 | 797200 |
| 2021-12-02 | 103.76 | $107.89 | 552400 |
| 2021-12-01 | 105.13 | $106.06 | 727300 |
| 2021-11-30 | 107.60 | $113.42 | 542700 |
| 2021-11-29 | 108.48 | $115.60 | 481000 |
| 2021-11-26 | 109.08 | $113.82 | 288800 |
| 2021-11-24 | 110.60 | $113.50 | 946900 |
| 2021-11-23 | 112.77 | $108.48 | 964000 |
| 2021-11-22 | 117.21 | $110.13 | 651500 |
| 2021-11-19 | 122.30 | $115.42 | 522700 |
| 2021-11-18 | 127.01 | $120.44 | 612200 |
| 2021-11-17 | 131.31 | $122.15 | 820900 |
| 2021-11-16 | 136.14 | $127.59 | 1.2M |
| 2021-11-15 | 140.41 | $131.47 | 487800 |
| 2021-11-12 | 144.46 | $132.75 | 794700 |
| 2021-11-11 | 149.05 | $135.26 | 542300 |
| 2021-11-10 | 153.88 | $138.32 | 2.2M |
| 2021-11-09 | 158.78 | $158.58 | 420700 |
| 2021-11-08 | 158.32 | $158.36 | 254800 |
| 2021-11-05 | 157.79 | $156.10 | 293900 |
| 2021-11-04 | 157.83 | $156.80 | 190100 |
| 2021-11-03 | 157.61 | $156.22 | 159000 |
| 2021-11-02 | 157.50 | $158.13 | 161700 |
| 2021-11-01 | 156.71 | $160.29 | 185000 |
| 2021-10-29 | 155.04 | $159.31 | 212400 |
| 2021-10-28 | 153.29 | $156.54 | 193800 |
| 2021-10-27 | 152.01 | $151.89 | 262400 |
| 2021-10-26 | 151.92 | $154.34 | 196200 |
| 2021-10-25 | 151.04 | $155.91 | 158400 |
| 2021-10-22 | 149.46 | $155.18 | 145800 |
| 2021-10-21 | 147.78 | $156.49 | 304900 |
| 2021-10-20 | 145.35 | $150.20 | 153000 |
| 2021-10-19 | 144.42 | $150.00 | 136100 |
| 2021-10-18 | 143.40 | $148.68 | 181900 |
| 2021-10-15 | 142.64 | $147.54 | 255500 |
| 2021-10-14 | 142.14 | $148.84 | 196600 |
| 2021-10-13 | 141.20 | $145.60 | 483900 |
| 2021-10-12 | 141.16 | $142.39 | 447700 |
| 2021-10-11 | 142.23 | $138.61 | 400800 |
| 2021-10-08 | 144.81 | $143.24 | 262800 |
| 2021-10-07 | 146.57 | $147.20 | 214000 |
| 2021-10-06 | 147.52 | $146.77 | 247600 |
| 2021-10-05 | 148.89 | $144.60 | 692300 |
| 2021-10-04 | 151.29 | $141.35 | 665100 |
| 2021-10-01 | 155.29 | $152.73 | 463600 |
| 2021-09-30 | 156.58 | $151.04 | 432100 |
| 2021-09-29 | 158.69 | $153.68 | 263400 |
| 2021-09-28 | 160.42 | $153.09 | 294100 |
| 2021-09-27 | 162.69 | $159.96 | 271300 |
| 2021-09-24 | 163.25 | $162.61 | 188700 |
| 2021-09-23 | 163.04 | $161.05 | 333900 |
| 2021-09-22 | 163.24 | $163.14 | 217200 |
| 2021-09-21 | 162.76 | $161.92 | 307500 |
| 2021-09-20 | 162.52 | $159.08 | 256100 |
| 2021-09-17 | 163.05 | $160.25 | 580200 |
| 2021-09-16 | 163.28 | $161.11 | 238300 |
| 2021-09-15 | 163.21 | $159.35 | 219100 |
| 2021-09-14 | 163.61 | $159.99 | 210600 |
| 2021-09-13 | 163.81 | $159.02 | 278800 |
| 2021-09-10 | 164.27 | $160.48 | 245600 |
| 2021-09-09 | 164.27 | $160.32 | 173400 |
| 2021-09-08 | 164.21 | $161.14 | 497300 |
| 2021-09-07 | 163.78 | $166.21 | 181800 |
| 2021-09-03 | 161.54 | $166.36 | 319800 |
| 2021-09-02 | 158.65 | $162.50 | 262600 |
| 2021-09-01 | 156.27 | $161.40 | 602000 |
| 2021-08-31 | 153.63 | $156.97 | 465000 |
| 2021-08-30 | 151.75 | $155.10 | 325800 |
| 2021-08-27 | 150.00 | $151.89 | 275800 |
| 2021-08-26 | 148.82 | $150.03 | 246500 |
| 2021-08-25 | 147.93 | $150.74 | 214700 |
| 2021-08-24 | 146.59 | $150.63 | 302500 |
| 2021-08-23 | 144.95 | $148.23 | 592300 |
| 2021-08-20 | 143.68 | $145.78 | 283600 |
| 2021-08-19 | 142.90 | $142.83 | 336200 |
| 2021-08-18 | 142.86 | $141.43 | 336700 |
| 2021-08-17 | 143.23 | $143.15 | 262700 |
| 2021-08-16 | 143.13 | $142.28 | 666400 |
| 2021-08-13 | 143.25 | $144.97 | 193900 |
| 2021-08-12 | 142.52 | $142.95 | 279900 |
| 2021-08-11 | 142.26 | $140.16 | 569600 |
| 2021-08-10 | 142.79 | $139.04 | 1.1M |
| 2021-08-09 | 143.77 | $144.44 | 376400 |
| 2021-08-06 | 143.22 | $142.45 | 161600 |
| 2021-08-05 | 143.14 | $144.15 | 202500 |
| 2021-08-04 | 142.47 | $144.51 | 277800 |
| 2021-08-03 | 141.50 | $139.91 | 215500 |
| 2021-08-02 | 141.75 | $141.79 | 188800 |
| 2021-07-30 | 141.42 | $141.22 | 177900 |
| 2021-07-29 | 141.16 | $141.23 | 161000 |
| 2021-07-28 | 140.80 | $142.16 | 222500 |
| 2021-07-27 | 140.04 | $138.54 | 145000 |
| 2021-07-26 | 140.22 | $140.70 | 229100 |
| 2021-07-23 | 139.72 | $141.93 | 250300 |
| 2021-07-22 | 138.68 | $142.73 | 308000 |
| 2021-07-21 | 137.13 | $139.49 | 354100 |
| 2021-07-20 | 136.24 | $137.78 | 337900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.71
2024-07-02
Close Price
$35.00
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.18
Average
50.20
Maximum
88.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 68.71 | $35.00 | — |
| 2024-07-01 | 68.71 | $35.00 | 2.4M |
| 2024-06-28 | 68.38 | $34.99 | 2.9M |
| 2024-06-27 | 55.88 | $34.71 | 1.2M |
| 2024-06-26 | 55.28 | $34.70 | 1.4M |
| 2024-06-25 | 62.55 | $34.79 | 279422 |
| 2024-06-24 | 60.92 | $34.76 | 818568 |
| 2024-06-21 | 60.92 | $34.76 | 1.2M |
| 2024-06-20 | 57.60 | $34.70 | 1.2M |
| 2024-06-18 | 57.60 | $34.70 | 1.3M |
| 2024-06-17 | 60.70 | $34.74 | 462310 |
| 2024-06-14 | 61.49 | $34.75 | 271360 |
| 2024-06-13 | 60.52 | $34.73 | 374700 |
| 2024-06-12 | 60.04 | $34.72 | 771394 |
| 2024-06-11 | 59.57 | $34.71 | 572303 |
| 2024-06-10 | 63.07 | $34.76 | 383272 |
| 2024-06-07 | 62.23 | $34.74 | 563906 |
| 2024-06-06 | 62.91 | $34.75 | 364076 |
| 2024-06-05 | 64.25 | $34.77 | 430906 |
| 2024-06-04 | 63.89 | $34.76 | 421743 |
| 2024-06-03 | 63.53 | $34.75 | 487897 |
| 2024-05-31 | 64.13 | $34.76 | 541801 |
| 2024-05-30 | 65.30 | $34.78 | 605730 |
| 2024-05-29 | 64.05 | $34.74 | 333918 |
| 2024-05-28 | 64.60 | $34.75 | 387305 |
| 2024-05-24 | 64.60 | $34.75 | 309686 |
| 2024-05-23 | 65.11 | $34.76 | 481344 |
| 2024-05-22 | 64.85 | $34.75 | 523839 |
| 2024-05-21 | 64.85 | $34.75 | 338610 |
| 2024-05-20 | 66.18 | $34.78 | 271548 |
| 2024-05-17 | 70.32 | $34.87 | 196154 |
| 2024-05-16 | 68.00 | $34.76 | 1.2M |
| 2024-05-15 | 69.40 | $34.79 | 386394 |
| 2024-05-14 | 68.37 | $34.74 | 403802 |
| 2024-05-13 | 67.74 | $34.71 | 890978 |
| 2024-05-10 | 69.03 | $34.74 | 1.6M |
| 2024-05-09 | 70.31 | $34.77 | 189934 |
| 2024-05-08 | 70.31 | $34.77 | 436942 |
| 2024-05-07 | 70.31 | $34.77 | 830963 |
| 2024-05-06 | 71.05 | $34.79 | 392946 |
| 2024-05-03 | 71.41 | $34.80 | 690852 |
| 2024-05-02 | 71.41 | $34.80 | 548813 |
| 2024-05-01 | 71.15 | $34.78 | 731538 |
| 2024-04-30 | 70.76 | $34.75 | 2.5M |
| 2024-04-29 | 68.35 | $34.57 | 1.5M |
| 2024-04-26 | 79.01 | $34.88 | 614814 |
| 2024-04-25 | 79.77 | $34.90 | 868238 |
| 2024-04-24 | 79.68 | $34.89 | 578583 |
| 2024-04-23 | 80.03 | $34.90 | 245022 |
| 2024-04-22 | 79.95 | $34.89 | 511156 |
| 2024-04-19 | 79.87 | $34.88 | 1.2M |
| 2024-04-18 | 79.87 | $34.88 | 724096 |
| 2024-04-17 | 79.87 | $34.88 | 285044 |
| 2024-04-16 | 79.80 | $34.87 | 255015 |
| 2024-04-15 | 79.73 | $34.86 | 565398 |
| 2024-04-12 | 79.73 | $34.86 | 249945 |
| 2024-04-11 | 79.73 | $34.86 | 454837 |
| 2024-04-10 | 79.73 | $34.86 | 1.3M |
| 2024-04-09 | 79.68 | $34.85 | 412876 |
| 2024-04-08 | 79.68 | $34.85 | 581257 |
| 2024-04-05 | 79.68 | $34.85 | 557720 |
| 2024-04-04 | 79.58 | $34.83 | 525564 |
| 2024-04-03 | 79.76 | $34.84 | 405174 |
| 2024-04-02 | 80.77 | $34.90 | 539436 |
| 2024-04-01 | 80.46 | $34.82 | 377244 |
| 2024-03-28 | 80.61 | $34.83 | 352116 |
| 2024-03-27 | 80.54 | $34.81 | 402483 |
| 2024-03-26 | 80.47 | $34.79 | 255851 |
| 2024-03-25 | 81.01 | $34.83 | 487083 |
| 2024-03-22 | 80.95 | $34.81 | 344884 |
| 2024-03-21 | 80.89 | $34.79 | 1.1M |
| 2024-03-20 | 80.67 | $34.71 | 568018 |
| 2024-03-19 | 81.35 | $34.77 | 979007 |
| 2024-03-18 | 81.35 | $34.77 | 584145 |
| 2024-03-15 | 81.26 | $34.73 | 1.6M |
| 2024-03-14 | 81.23 | $34.72 | 288580 |
| 2024-03-13 | 81.21 | $34.71 | 522633 |
| 2024-03-12 | 81.57 | $34.75 | 936698 |
| 2024-03-11 | 82.44 | $34.85 | 841618 |
| 2024-03-08 | 83.79 | $35.01 | 292092 |
| 2024-03-07 | 84.53 | $35.10 | 564353 |
| 2024-03-06 | 84.92 | $35.15 | 748672 |
| 2024-03-05 | 86.00 | $35.29 | 1.2M |
| 2024-03-04 | 88.26 | $35.59 | 1.2M |
| 2024-03-01 | 88.24 | $35.57 | 4.2M |
| 2024-02-29 | 72.01 | $28.27 | 1.1M |
| 2024-02-28 | 71.81 | $28.23 | 976874 |
| 2024-02-27 | 71.93 | $28.24 | 1.1M |
| 2024-02-26 | 73.01 | $28.33 | 823757 |
| 2024-02-23 | 73.01 | $28.33 | 1.0M |
| 2024-02-22 | 72.68 | $28.25 | 2.0M |
| 2024-02-21 | 74.07 | $28.38 | 1.4M |
| 2024-02-20 | 73.74 | $28.29 | 1.3M |
| 2024-02-16 | 73.45 | $28.21 | 2.9M |
| 2024-02-15 | 73.64 | $28.23 | 2.1M |
| 2024-02-14 | 73.48 | $28.18 | 2.4M |
| 2024-02-13 | 73.45 | $28.17 | 2.5M |
| 2024-02-12 | 73.45 | $28.17 | 1.2M |
| 2024-02-09 | 73.52 | $28.18 | 1.8M |
| 2024-02-08 | 73.42 | $28.14 | 2.3M |
| 2024-02-07 | 73.84 | $28.20 | 4.0M |
| 2024-02-06 | 73.72 | $28.15 | 3.7M |
| 2024-02-05 | 73.85 | $28.17 | 16.8M |
| 2024-02-02 | 58.78 | $23.79 | 462345 |
| 2024-02-01 | 59.60 | $23.90 | 547915 |
| 2024-01-31 | 50.40 | $22.36 | 470800 |
| 2024-01-30 | 52.85 | $22.69 | 654649 |
| 2024-01-29 | 54.69 | $22.93 | 271124 |
| 2024-01-26 | 48.53 | $22.06 | 196894 |
| 2024-01-25 | 49.04 | $22.13 | 284136 |
| 2024-01-24 | 49.74 | $22.23 | 240846 |
| 2024-01-23 | 50.86 | $22.39 | 317165 |
| 2024-01-22 | 52.40 | $22.61 | 458082 |
| 2024-01-19 | 45.90 | $21.69 | 315036 |
| 2024-01-18 | 47.37 | $21.91 | 294317 |
| 2024-01-17 | 45.41 | $21.65 | 443301 |
| 2024-01-16 | 45.41 | $21.65 | 398405 |
| 2024-01-12 | 47.69 | $22.02 | 510976 |
| 2024-01-11 | 47.22 | $21.95 | 283059 |
| 2024-01-10 | 47.45 | $21.99 | 357714 |
| 2024-01-09 | 46.76 | $21.88 | 343135 |
| 2024-01-08 | 47.13 | $21.95 | 352149 |
| 2024-01-05 | 44.73 | $21.55 | 361968 |
| 2024-01-04 | 45.72 | $21.75 | 395667 |
| 2024-01-03 | 45.14 | $21.65 | 552441 |
| 2024-01-02 | 50.77 | $22.75 | 478004 |
| 2023-12-29 | 61.03 | $24.31 | 257727 |
| 2023-12-28 | 63.85 | $24.67 | 261166 |
| 2023-12-27 | 63.36 | $24.56 | 180660 |
| 2023-12-26 | 64.42 | $24.70 | 225769 |
| 2023-12-22 | 63.04 | $24.37 | 324612 |
| 2023-12-21 | 61.70 | $24.06 | 857723 |
| 2023-12-20 | 57.32 | $23.13 | 592638 |
| 2023-12-19 | 62.83 | $23.88 | 406661 |
| 2023-12-18 | 61.37 | $23.57 | 319572 |
| 2023-12-15 | 61.59 | $23.60 | 992111 |
| 2023-12-14 | 63.11 | $23.81 | 421008 |
| 2023-12-13 | 61.12 | $23.35 | 642461 |
| 2023-12-12 | 57.97 | $22.68 | 382258 |
| 2023-12-11 | 55.95 | $22.28 | 335690 |
| 2023-12-08 | 58.42 | $22.65 | 315650 |
| 2023-12-07 | 58.95 | $22.73 | 487360 |
| 2023-12-06 | 57.61 | $22.44 | 533525 |
| 2023-12-05 | 51.92 | $21.33 | 391765 |
| 2023-12-04 | 50.27 | $21.04 | 379166 |
| 2023-12-01 | 51.91 | $21.32 | 652908 |
| 2023-11-30 | 46.18 | $20.36 | 446984 |
| 2023-11-29 | 47.82 | $20.65 | 435549 |
| 2023-11-28 | 47.57 | $20.61 | 246039 |
| 2023-11-27 | 47.05 | $20.52 | 292656 |
| 2023-11-24 | 48.07 | $20.72 | 122340 |
| 2023-11-22 | 47.91 | $20.69 | 343099 |
| 2023-11-21 | 45.50 | $20.24 | 442037 |
| 2023-11-20 | 47.39 | $20.65 | 400808 |
| 2023-11-17 | 46.31 | $20.44 | 370858 |
| 2023-11-16 | 44.65 | $20.12 | 350901 |
| 2023-11-15 | 47.66 | $20.81 | 505276 |
| 2023-11-14 | 45.38 | $20.36 | 605061 |
| 2023-11-13 | 39.71 | $19.34 | 848224 |
| 2023-11-10 | 46.92 | $20.93 | 1.0M |
| 2023-11-09 | 42.22 | $20.18 | 696201 |
| 2023-11-08 | 44.94 | $20.72 | 692598 |
| 2023-11-07 | 49.00 | $21.45 | 547619 |
| 2023-11-06 | 44.29 | $20.73 | 532338 |
| 2023-11-03 | 47.10 | $21.22 | 726978 |
| 2023-11-02 | 44.29 | $20.81 | 356392 |
| 2023-11-01 | 39.92 | $20.22 | 404648 |
| 2023-10-31 | 41.99 | $20.61 | 334071 |
| 2023-10-30 | 35.20 | $19.78 | 233109 |
| 2023-10-27 | 33.79 | $19.62 | 638316 |
| 2023-10-26 | 35.84 | $20.06 | 315733 |
| 2023-10-25 | 34.98 | $19.96 | 382199 |
| 2023-10-24 | 37.19 | $20.43 | 418694 |
| 2023-10-23 | 30.66 | $19.69 | 613160 |
| 2023-10-20 | 30.86 | $19.74 | 588141 |
| 2023-10-19 | 31.88 | $19.99 | 474392 |
| 2023-10-18 | 36.44 | $20.99 | 573580 |
| 2023-10-17 | 37.26 | $21.15 | 618366 |
| 2023-10-16 | 37.30 | $21.16 | 752941 |
| 2023-10-13 | 32.38 | $20.58 | 715900 |
| 2023-10-12 | 32.46 | $20.60 | 749192 |
| 2023-10-11 | 39.96 | $22.13 | 377708 |
| 2023-10-10 | 41.82 | $22.44 | 668478 |
| 2023-10-09 | 36.37 | $21.84 | 396076 |
| 2023-10-06 | 38.01 | $22.13 | 369272 |
| 2023-10-05 | 37.08 | $22.03 | 412515 |
| 2023-10-04 | 37.94 | $22.19 | 243265 |
| 2023-10-03 | 38.26 | $22.25 | 438234 |
| 2023-10-02 | 39.73 | $22.53 | 504740 |
| 2023-09-29 | 38.85 | $22.42 | 238537 |
| 2023-09-28 | 37.92 | $22.30 | 300362 |
| 2023-09-27 | 38.81 | $22.49 | 282301 |
| 2023-09-26 | 38.37 | $22.43 | 351311 |
| 2023-09-25 | 40.42 | $22.88 | 250202 |
| 2023-09-22 | 38.84 | $22.65 | 386779 |
| 2023-09-21 | 41.19 | $23.17 | 406572 |
| 2023-09-20 | 44.87 | $23.91 | 249803 |
| 2023-09-19 | 43.57 | $23.71 | 247949 |
| 2023-09-18 | 42.61 | $23.56 | 505326 |
| 2023-09-15 | 43.89 | $23.83 | 478894 |
| 2023-09-14 | 44.59 | $23.98 | 261219 |
| 2023-09-13 | 44.37 | $23.94 | 345726 |
| 2023-09-12 | 46.39 | $24.39 | 247602 |
| 2023-09-11 | 44.13 | $23.97 | 307080 |
| 2023-09-08 | 42.60 | $23.69 | 257900 |
| 2023-09-07 | 42.84 | $23.75 | 255520 |
| 2023-09-06 | 45.55 | $24.42 | 250800 |
| 2023-09-05 | 44.71 | $24.25 | 219800 |
| 2023-09-01 | 46.02 | $24.58 | 301300 |
| 2023-08-31 | 46.94 | $24.81 | 407500 |
| 2023-08-30 | 44.19 | $24.21 | 283000 |
| 2023-08-29 | 42.73 | $23.90 | 234900 |
| 2023-08-28 | 42.08 | $23.76 | 221300 |
| 2023-08-25 | 40.67 | $23.45 | 282200 |
| 2023-08-24 | 38.27 | $22.93 | 263800 |
| 2023-08-23 | 40.87 | $23.79 | 230100 |
| 2023-08-22 | 38.28 | $23.23 | 407400 |
| 2023-08-21 | 36.96 | $22.95 | 347200 |
| 2023-08-18 | 37.29 | $23.07 | 632300 |
| 2023-08-17 | 37.07 | $23.02 | 458700 |
| 2023-08-16 | 37.71 | $23.28 | 394500 |
| 2023-08-15 | 38.30 | $23.52 | 717400 |
| 2023-08-14 | 34.64 | $22.61 | 478100 |
| 2023-08-11 | 33.28 | $22.28 | 547500 |
| 2023-08-10 | 29.21 | $21.32 | 1.0M |
| 2023-08-09 | 30.04 | $21.78 | 1.3M |
| 2023-08-08 | 31.95 | $22.79 | 2.2M |
| 2023-08-07 | 51.45 | $29.14 | 349700 |
| 2023-08-04 | 50.08 | $28.84 | 351100 |
| 2023-08-03 | 49.77 | $28.77 | 362200 |
| 2023-08-02 | 51.30 | $29.12 | 359000 |
| 2023-08-01 | 58.70 | $30.63 | 323100 |
| 2023-07-31 | 59.84 | $30.84 | 222500 |
| 2023-07-28 | 56.43 | $29.95 | 232100 |
| 2023-07-27 | 56.69 | $30.00 | 316200 |
| 2023-07-26 | 61.76 | $30.95 | 248500 |
| 2023-07-25 | 59.59 | $30.35 | 292200 |
| 2023-07-24 | 59.65 | $30.36 | 235500 |
| 2023-07-21 | 59.02 | $30.18 | 432100 |
| 2023-07-20 | 61.82 | $30.73 | 388700 |
| 2023-07-19 | 69.77 | $32.12 | 518700 |
| 2023-07-18 | 66.11 | $30.89 | 319600 |
| 2023-07-17 | 65.26 | $30.63 | 290200 |
| 2023-07-14 | 63.71 | $30.16 | 431700 |
| 2023-07-13 | 66.35 | $30.60 | 388100 |
| 2023-07-12 | 65.13 | $30.21 | 591900 |
| 2023-07-11 | 62.01 | $29.28 | 1.1M |
| 2023-07-10 | 52.80 | $27.14 | 398200 |
| 2023-07-07 | 49.48 | $26.53 | 167900 |
| 2023-07-06 | 49.20 | $26.48 | 300200 |
| 2023-07-05 | 50.63 | $26.75 | 432700 |
| 2023-07-03 | 53.13 | $27.21 | 276600 |
| 2023-06-30 | 51.60 | $26.90 | 400100 |
| 2023-06-29 | 52.12 | $27.00 | 274700 |
| 2023-06-28 | 50.51 | $26.66 | 242800 |
| 2023-06-27 | 51.63 | $26.89 | 215500 |
| 2023-06-26 | 48.86 | $26.30 | 254400 |
| 2023-06-23 | 49.50 | $26.44 | 803300 |
| 2023-06-22 | 50.30 | $26.62 | 272600 |
| 2023-06-21 | 49.92 | $26.53 | 434900 |
| 2023-06-20 | 51.78 | $26.97 | 369000 |
| 2023-06-16 | 51.95 | $27.01 | 897300 |
| 2023-06-15 | 55.08 | $27.75 | 404100 |
| 2023-06-14 | 53.34 | $27.27 | 355300 |
| 2023-06-13 | 54.34 | $27.51 | 333700 |
| 2023-06-12 | 53.65 | $27.31 | 493700 |
| 2023-06-09 | 49.91 | $26.26 | 256900 |
| 2023-06-08 | 52.81 | $27.01 | 353600 |
| 2023-06-07 | 49.86 | $26.21 | 358800 |
| 2023-06-06 | 48.95 | $25.97 | 356600 |
| 2023-06-05 | 46.97 | $25.45 | 351900 |
| 2023-06-02 | 48.34 | $25.85 | 582400 |
| 2023-06-01 | 45.51 | $25.10 | 621800 |
| 2023-05-31 | 41.10 | $24.02 | 1.2M |
| 2023-05-30 | 38.42 | $23.41 | 557300 |
| 2023-05-26 | 37.63 | $23.23 | 374300 |
| 2023-05-25 | 36.33 | $22.93 | 886200 |
| 2023-05-24 | 39.62 | $24.19 | 240100 |
| 2023-05-23 | 39.92 | $24.30 | 292500 |
| 2023-05-22 | 41.30 | $24.81 | 467600 |
| 2023-05-19 | 37.48 | $23.86 | 425400 |
| 2023-05-18 | 38.23 | $24.16 | 495900 |
| 2023-05-17 | 38.81 | $24.40 | 303100 |
| 2023-05-16 | 37.21 | $23.98 | 343700 |
| 2023-05-15 | 40.45 | $25.33 | 435100 |
| 2023-05-12 | 38.41 | $24.79 | 403000 |
| 2023-05-11 | 40.41 | $25.61 | 463600 |
| 2023-05-10 | 41.07 | $25.88 | 368600 |
| 2023-05-09 | 42.43 | $26.43 | 818000 |
| 2023-05-08 | 34.81 | $24.38 | 517900 |
| 2023-05-05 | 32.66 | $23.86 | 521900 |
| 2023-05-04 | 29.03 | $23.01 | 598200 |
| 2023-05-03 | 30.99 | $24.06 | 678900 |
| 2023-05-02 | 31.93 | $24.54 | 379700 |
| 2023-05-01 | 33.45 | $25.30 | 420700 |
| 2023-04-28 | 35.52 | $26.28 | 804300 |
| 2023-04-27 | 34.42 | $26.00 | 551000 |
| 2023-04-26 | 34.42 | $26.00 | 414900 |
| 2023-04-25 | 35.14 | $26.37 | 516700 |
| 2023-04-24 | 40.68 | $28.92 | 509400 |
| 2023-04-21 | 38.10 | $28.21 | 1.5M |
| 2023-04-20 | 43.59 | $30.37 | 231100 |
| 2023-04-19 | 47.93 | $31.80 | 206600 |
| 2023-04-18 | 49.88 | $32.39 | 386700 |
| 2023-04-17 | 49.61 | $32.31 | 308500 |
| 2023-04-14 | 48.16 | $31.86 | 229800 |
| 2023-04-13 | 49.24 | $32.22 | 246600 |
| 2023-04-12 | 45.21 | $30.98 | 173700 |
| 2023-04-11 | 48.14 | $31.98 | 338500 |
| 2023-04-10 | 47.91 | $31.91 | 395500 |
| 2023-04-06 | 47.60 | $31.81 | 233300 |
| 2023-04-05 | 45.90 | $31.25 | 351700 |
| 2023-04-04 | 50.31 | $32.84 | 292400 |
| 2023-04-03 | 49.29 | $32.49 | 439300 |
| 2023-03-31 | 56.08 | $34.67 | 428800 |
| 2023-03-30 | 52.05 | $33.27 | 358300 |
| 2023-03-29 | 51.36 | $33.04 | 240900 |
| 2023-03-28 | 49.54 | $32.44 | 384400 |
| 2023-03-27 | 52.03 | $33.25 | 374600 |
| 2023-03-24 | 50.57 | $32.75 | 308000 |
| 2023-03-23 | 51.16 | $32.95 | 451900 |
| 2023-03-22 | 48.35 | $31.97 | 270600 |
| 2023-03-21 | 52.32 | $33.33 | 326000 |
| 2023-03-20 | 49.97 | $32.51 | 314000 |
| 2023-03-17 | 51.59 | $33.06 | 477700 |
| 2023-03-16 | 53.45 | $33.68 | 450100 |
| 2023-03-15 | 48.60 | $31.97 | 516100 |
| 2023-03-14 | 50.90 | $32.75 | 503100 |
| 2023-03-13 | 46.75 | $31.40 | 443500 |
| 2023-03-10 | 42.00 | $30.02 | 554100 |
| 2023-03-09 | 46.87 | $31.71 | 397500 |
| 2023-03-08 | 54.13 | $33.77 | 370000 |
| 2023-03-07 | 56.43 | $34.34 | 439000 |
| 2023-03-06 | 58.20 | $34.77 | 460900 |
| 2023-03-03 | 59.44 | $35.07 | 454300 |
| 2023-03-02 | 57.04 | $34.24 | 475100 |
| 2023-03-01 | 55.06 | $33.59 | 521200 |
| 2023-02-28 | 52.13 | $32.68 | 488600 |
| 2023-02-27 | 52.38 | $32.75 | 555200 |
| 2023-02-24 | 51.91 | $32.60 | 475800 |
| 2023-02-23 | 54.89 | $33.47 | 604900 |
| 2023-02-22 | 55.48 | $33.64 | 1.3M |
| 2023-02-21 | 56.47 | $33.93 | 945800 |
| 2023-02-17 | 59.95 | $34.93 | 754500 |
| 2023-02-16 | 57.48 | $33.94 | 771100 |
| 2023-02-15 | 58.14 | $34.13 | 336600 |
| 2023-02-14 | 55.13 | $32.95 | 368600 |
| 2023-02-13 | 53.26 | $32.26 | 294800 |
| 2023-02-10 | 52.44 | $31.96 | 380700 |
| 2023-02-09 | 56.61 | $33.29 | 332100 |
| 2023-02-08 | 58.68 | $33.91 | 333900 |
| 2023-02-07 | 59.31 | $34.10 | 366900 |
| 2023-02-06 | 55.51 | $32.51 | 277300 |
| 2023-02-03 | 59.03 | $33.58 | 332600 |
| 2023-02-02 | 62.82 | $34.65 | 573600 |
| 2023-02-01 | 59.29 | $33.13 | 638100 |
| 2023-01-31 | 56.27 | $31.96 | 382500 |
| 2023-01-30 | 53.27 | $30.90 | 399000 |
| 2023-01-27 | 59.60 | $32.63 | 341200 |
| 2023-01-26 | 56.75 | $31.62 | 431500 |
| 2023-01-25 | 50.78 | $29.79 | 456900 |
| 2023-01-24 | 50.89 | $29.82 | 244200 |
| 2023-01-23 | 54.25 | $30.73 | 605400 |
| 2023-01-20 | 51.15 | $29.81 | 402700 |
| 2023-01-19 | 47.42 | $28.80 | 466400 |
| 2023-01-18 | 44.94 | $28.17 | 494300 |
| 2023-01-17 | 47.66 | $28.97 | 408500 |
| 2023-01-13 | 46.50 | $28.67 | 414600 |
| 2023-01-12 | 46.32 | $28.62 | 305900 |
| 2023-01-11 | 46.03 | $28.54 | 403800 |
| 2023-01-10 | 45.51 | $28.39 | 282900 |
| 2023-01-09 | 45.48 | $28.38 | 587400 |
| 2023-01-06 | 40.51 | $26.94 | 291300 |
| 2023-01-05 | 40.73 | $27.03 | 351600 |
| 2023-01-04 | 44.43 | $28.48 | 530100 |
| 2023-01-03 | 44.91 | $28.66 | 447900 |
| 2022-12-30 | 47.40 | $29.58 | 413400 |
| 2022-12-29 | 44.03 | $28.53 | 569100 |
| 2022-12-28 | 38.41 | $26.95 | 353800 |
| 2022-12-27 | 39.09 | $27.24 | 421000 |
| 2022-12-23 | 41.91 | $28.39 | 251800 |
| 2022-12-22 | 42.36 | $28.57 | 442500 |
| 2022-12-21 | 44.96 | $29.58 | 327000 |
| 2022-12-20 | 45.09 | $29.63 | 317300 |
| 2022-12-19 | 46.10 | $30.03 | 570300 |
| 2022-12-16 | 48.11 | $30.81 | 855200 |
| 2022-12-15 | 49.49 | $31.34 | 615400 |
| 2022-12-14 | 49.85 | $31.48 | 591400 |
| 2022-12-13 | 51.61 | $32.17 | 624100 |
| 2022-12-12 | 55.10 | $33.47 | 535200 |
| 2022-12-09 | 52.99 | $32.56 | 421200 |
| 2022-12-08 | 52.80 | $32.48 | 309400 |
| 2022-12-07 | 52.36 | $32.28 | 455500 |
| 2022-12-06 | 48.70 | $30.69 | 242600 |
| 2022-12-05 | 49.54 | $31.06 | 285600 |
| 2022-12-02 | 53.84 | $32.86 | 214100 |
| 2022-12-01 | 55.20 | $33.40 | 556500 |
| 2022-11-30 | 53.63 | $32.64 | 500900 |
| 2022-11-29 | 48.85 | $30.51 | 258700 |
| 2022-11-28 | 48.40 | $30.32 | 208100 |
| 2022-11-25 | 49.58 | $30.86 | 192500 |
| 2022-11-23 | 49.66 | $30.90 | 459600 |
| 2022-11-22 | 46.45 | $29.43 | 291800 |
| 2022-11-21 | 47.69 | $30.06 | 360600 |
| 2022-11-18 | 47.27 | $29.86 | 521600 |
| 2022-11-17 | 47.91 | $30.21 | 306900 |
| 2022-11-16 | 51.90 | $32.28 | 349900 |
| 2022-11-15 | 53.94 | $33.27 | 581400 |
| 2022-11-14 | 53.36 | $32.94 | 762500 |
| 2022-11-11 | 53.02 | $32.74 | 694500 |
| 2022-11-10 | 51.80 | $32.01 | 1.4M |
| 2022-11-09 | 41.94 | $26.99 | 882200 |
| 2022-11-08 | 43.10 | $27.69 | 2.2M |
| 2022-11-07 | 36.67 | $25.00 | 1.1M |
| 2022-11-04 | 39.32 | $26.69 | 740400 |
| 2022-11-03 | 45.60 | $30.07 | 345500 |
| 2022-11-02 | 46.64 | $30.57 | 564100 |
| 2022-11-01 | 50.33 | $32.25 | 420900 |
| 2022-10-31 | 48.20 | $31.33 | 592100 |
| 2022-10-28 | 50.29 | $32.27 | 422500 |
| 2022-10-27 | 48.18 | $31.34 | 460100 |
| 2022-10-26 | 46.12 | $30.46 | 464000 |
| 2022-10-25 | 49.98 | $32.26 | 641700 |
| 2022-10-24 | 43.14 | $29.54 | 329900 |
| 2022-10-21 | 42.15 | $29.18 | 376000 |
| 2022-10-20 | 42.58 | $29.40 | 425800 |
| 2022-10-19 | 45.03 | $30.63 | 376200 |
| 2022-10-18 | 46.74 | $31.45 | 363700 |
| 2022-10-17 | 45.47 | $30.92 | 491900 |
| 2022-10-14 | 40.52 | $28.97 | 509700 |
| 2022-10-13 | 43.40 | $30.47 | 607800 |
| 2022-10-12 | 43.17 | $30.38 | 415300 |
| 2022-10-11 | 42.18 | $29.98 | 456100 |
| 2022-10-10 | 42.30 | $30.05 | 487200 |
| 2022-10-07 | 45.14 | $31.64 | 453900 |
| 2022-10-06 | 49.39 | $33.79 | 415400 |
| 2022-10-05 | 47.05 | $32.73 | 599000 |
| 2022-10-04 | 47.73 | $33.07 | 752800 |
| 2022-10-03 | 43.54 | $31.21 | 847400 |
| 2022-09-30 | 42.77 | $30.88 | 986800 |
| 2022-09-29 | 44.85 | $32.06 | 560400 |
| 2022-09-28 | 46.25 | $32.83 | 702400 |
| 2022-09-27 | 42.40 | $31.09 | 550400 |
| 2022-09-26 | 38.11 | $29.32 | 679400 |
| 2022-09-23 | 37.36 | $29.02 | 916800 |
| 2022-09-22 | 40.96 | $31.31 | 905700 |
| 2022-09-21 | 46.55 | $34.31 | 619800 |
| 2022-09-20 | 48.34 | $35.17 | 452600 |
| 2022-09-19 | 49.18 | $35.57 | 484400 |
| 2022-09-16 | 50.20 | $36.06 | 733800 |
| 2022-09-15 | 51.58 | $36.73 | 1.5M |
| 2022-09-14 | 52.96 | $37.40 | 682900 |
| 2022-09-13 | 51.33 | $36.52 | 579600 |
| 2022-09-12 | 57.74 | $39.49 | 599800 |
| 2022-09-09 | 57.72 | $39.48 | 559100 |
| 2022-09-08 | 58.54 | $39.85 | 482500 |
| 2022-09-07 | 58.72 | $39.93 | 555000 |
| 2022-09-06 | 54.97 | $37.54 | 449900 |
| 2022-09-02 | 58.54 | $39.23 | 421400 |
| 2022-09-01 | 60.03 | $39.91 | 596400 |
| 2022-08-31 | 59.84 | $39.78 | 696800 |
| 2022-08-30 | 62.43 | $41.00 | 942900 |
| 2022-08-29 | 63.94 | $41.70 | 1.1M |
| 2022-08-26 | 64.55 | $41.99 | 2.9M |
| 2022-08-25 | 55.94 | $35.77 | 434700 |
| 2022-08-24 | 53.73 | $34.48 | 347500 |
| 2022-08-23 | 53.10 | $34.12 | 498400 |
| 2022-08-22 | 51.57 | $33.23 | 489900 |
| 2022-08-19 | 53.71 | $34.37 | 644600 |
| 2022-08-18 | 55.22 | $35.16 | 369300 |
| 2022-08-17 | 55.86 | $35.50 | 873600 |
| 2022-08-16 | 58.52 | $36.90 | 495500 |
| 2022-08-15 | 59.28 | $37.30 | 641300 |
| 2022-08-12 | 58.67 | $36.82 | 766200 |
| 2022-08-11 | 56.24 | $34.97 | 826700 |
| 2022-08-10 | 58.10 | $36.03 | 1.5M |
| 2022-08-09 | 48.28 | $29.62 | 845000 |
| 2022-08-08 | 53.26 | $32.31 | 662000 |
| 2022-08-05 | 53.68 | $32.53 | 521900 |
| 2022-08-04 | 52.37 | $31.74 | 539900 |
| 2022-08-03 | 54.09 | $32.67 | 946100 |
| 2022-08-02 | 45.58 | $27.99 | 670100 |
| 2022-08-01 | 41.35 | $26.07 | 726100 |
| 2022-07-29 | 39.17 | $25.14 | 685500 |
| 2022-07-28 | 41.63 | $26.70 | 321300 |
| 2022-07-27 | 41.50 | $26.64 | 488700 |
| 2022-07-26 | 38.87 | $25.46 | 702100 |
| 2022-07-25 | 42.81 | $28.00 | 753600 |
| 2022-07-22 | 46.14 | $29.91 | 410600 |
| 2022-07-21 | 48.57 | $31.20 | 589000 |
| 2022-07-20 | 45.62 | $29.80 | 794300 |
| 2022-07-19 | 40.29 | $27.51 | 594900 |
| 2022-07-18 | 35.75 | $25.77 | 486600 |
| 2022-07-15 | 35.02 | $25.50 | 347600 |
| 2022-07-14 | 33.18 | $24.81 | 479000 |
| 2022-07-13 | 35.08 | $26.20 | 418700 |
| 2022-07-12 | 35.40 | $26.43 | 963500 |
| 2022-07-11 | 36.51 | $27.24 | 647000 |
| 2022-07-08 | 40.41 | $29.86 | 520000 |
| 2022-07-07 | 41.71 | $30.67 | 598300 |
| 2022-07-06 | 38.62 | $29.34 | 550400 |
| 2022-07-05 | 38.52 | $29.30 | 929400 |
| 2022-07-01 | 37.78 | $28.97 | 697300 |
| 2022-06-30 | 35.36 | $27.89 | 1.0M |
| 2022-06-29 | 37.48 | $29.54 | 577900 |
| 2022-06-28 | 39.76 | $31.20 | 805600 |
| 2022-06-27 | 40.85 | $31.97 | 834300 |
| 2022-06-24 | 41.54 | $32.46 | 5.2M |
| 2022-06-23 | 40.11 | $31.73 | 806900 |
| 2022-06-22 | 36.15 | $29.79 | 809500 |
| 2022-06-21 | 34.35 | $28.94 | 697200 |
| 2022-06-17 | 34.99 | $29.52 | 1.6M |
| 2022-06-16 | 33.09 | $28.59 | 590900 |
| 2022-06-15 | 34.88 | $30.31 | 906700 |
| 2022-06-14 | 32.81 | $29.28 | 1.1M |
| 2022-06-13 | 33.89 | $30.36 | 1.5M |
| 2022-06-10 | 39.12 | $35.01 | 805300 |
| 2022-06-09 | 43.62 | $38.28 | 554700 |
| 2022-06-08 | 47.50 | $40.73 | 470800 |
| 2022-06-07 | 47.64 | $40.81 | 596000 |
| 2022-06-06 | 46.40 | $40.11 | 526800 |
| 2022-06-03 | 46.12 | $39.95 | 500700 |
| 2022-06-02 | 49.89 | $42.42 | 794700 |
| 2022-06-01 | 46.60 | $40.46 | 593000 |
| 2022-05-31 | 47.90 | $41.31 | 761900 |
| 2022-05-27 | 50.39 | $42.90 | 615000 |
| 2022-05-26 | 48.73 | $41.86 | 666500 |
| 2022-05-25 | 47.20 | $40.91 | 410000 |
| 2022-05-24 | 44.46 | $39.25 | 552200 |
| 2022-05-23 | 46.83 | $40.95 | 539400 |
| 2022-05-20 | 47.15 | $41.18 | 567600 |
| 2022-05-19 | 46.43 | $40.71 | 776300 |
| 2022-05-18 | 43.09 | $38.57 | 505800 |
| 2022-05-17 | 43.14 | $38.61 | 583900 |
| 2022-05-16 | 42.58 | $38.24 | 704600 |
| 2022-05-13 | 45.44 | $40.73 | 1.2M |
| 2022-05-12 | 40.73 | $37.63 | 1.1M |
| 2022-05-11 | 39.62 | $36.94 | 1.3M |
| 2022-05-10 | 40.96 | $38.21 | 1.4M |
| 2022-05-09 | 37.18 | $35.82 | 1.5M |
| 2022-05-06 | 41.53 | $39.94 | 1.2M |
| 2022-05-05 | 45.28 | $43.01 | 726400 |
| 2022-05-04 | 50.78 | $46.89 | 740200 |
| 2022-05-03 | 49.46 | $46.01 | 463900 |
| 2022-05-02 | 50.42 | $46.67 | 1.2M |
| 2022-04-29 | 44.89 | $43.10 | 770700 |
| 2022-04-28 | 48.82 | $45.81 | 700800 |
| 2022-04-27 | 46.28 | $44.27 | 531900 |
| 2022-04-26 | 47.86 | $45.35 | 894600 |
| 2022-04-25 | 50.65 | $47.18 | 834700 |
| 2022-04-22 | 48.40 | $45.74 | 766200 |
| 2022-04-21 | 49.73 | $46.63 | 1.0M |
| 2022-04-20 | 52.08 | $48.17 | 751500 |
| 2022-04-19 | 54.79 | $49.87 | 791200 |
| 2022-04-18 | 53.03 | $48.58 | 965300 |
| 2022-04-14 | 54.96 | $49.80 | 531900 |
| 2022-04-13 | 57.73 | $51.50 | 745300 |
| 2022-04-12 | 56.51 | $50.50 | 1.2M |
| 2022-04-11 | 55.31 | $49.53 | 1.2M |
| 2022-04-08 | 52.46 | $47.31 | 893400 |
| 2022-04-07 | 52.66 | $47.45 | 1.0M |
| 2022-04-06 | 51.33 | $46.39 | 1.1M |
| 2022-04-05 | 51.78 | $46.74 | 1.0M |
| 2022-04-04 | 53.68 | $48.19 | 1.3M |
| 2022-04-01 | 49.32 | $44.60 | 837700 |
| 2022-03-31 | 48.08 | $43.64 | 1.1M |
| 2022-03-30 | 49.67 | $44.96 | 629300 |
| 2022-03-29 | 52.08 | $46.91 | 1.1M |
| 2022-03-28 | 47.37 | $43.13 | 1.6M |
| 2022-03-25 | 47.27 | $43.05 | 1.2M |
| 2022-03-24 | 49.76 | $45.18 | 854900 |
| 2022-03-23 | 48.88 | $44.45 | 712600 |
| 2022-03-22 | 48.37 | $44.01 | 1.3M |
| 2022-03-21 | 46.23 | $42.19 | 1.9M |
| 2022-03-18 | 44.64 | $40.86 | 3.5M |
| 2022-03-17 | 45.11 | $41.35 | 2.2M |
| 2022-03-16 | 39.25 | $36.59 | 1.4M |
| 2022-03-15 | 35.67 | $33.98 | 1.5M |
| 2022-03-14 | 31.98 | $31.45 | 1.5M |
| 2022-03-11 | 32.94 | $32.80 | 1.3M |
| 2022-03-10 | 35.37 | $36.06 | 857800 |
| 2022-03-09 | 36.27 | $37.22 | 1.2M |
| 2022-03-08 | 34.87 | $36.19 | 1.0M |
| 2022-03-07 | 34.03 | $35.56 | 1.3M |
| 2022-03-04 | 34.64 | $36.46 | 1.2M |
| 2022-03-03 | 34.87 | $36.81 | 1.0M |
| 2022-03-02 | 35.62 | $37.98 | 1.8M |
| 2022-03-01 | 35.81 | $38.29 | 2.7M |
| 2022-02-28 | 36.57 | $39.52 | 5.7M |
| 2022-02-25 | 25.82 | $30.61 | 11.1M |
| 2022-02-24 | 36.03 | $46.29 | 1.6M |
| 2022-02-23 | 29.47 | $42.41 | 990900 |
| 2022-02-22 | 30.64 | $43.93 | 738200 |
| 2022-02-18 | 31.91 | $45.54 | 1.3M |
| 2022-02-17 | 32.60 | $46.40 | 708600 |
| 2022-02-16 | 35.79 | $50.15 | 631300 |
| 2022-02-15 | 37.76 | $52.25 | 533600 |
| 2022-02-14 | 35.90 | $51.08 | 507800 |
| 2022-02-11 | 36.08 | $51.29 | 788000 |
| 2022-02-10 | 38.35 | $53.84 | 899600 |
| 2022-02-09 | 39.72 | $55.31 | 688700 |
| 2022-02-08 | 36.33 | $53.00 | 656300 |
| 2022-02-07 | 34.44 | $51.76 | 1.8M |
| 2022-02-04 | 34.38 | $51.72 | 1.2M |
| 2022-02-03 | 31.89 | $50.02 | 954000 |
| 2022-02-02 | 33.55 | $52.35 | 1.0M |
| 2022-02-01 | 34.03 | $53.01 | 919100 |
| 2022-01-31 | 31.37 | $51.12 | 1.4M |
| 2022-01-28 | 25.07 | $46.96 | 1.4M |
| 2022-01-27 | 22.36 | $45.30 | 759700 |
| 2022-01-26 | 22.83 | $46.30 | 1.3M |
| 2022-01-25 | 23.45 | $47.60 | 1.3M |
| 2022-01-24 | 25.27 | $51.29 | 2.4M |
| 2022-01-21 | 24.04 | $50.48 | 1.2M |
| 2022-01-20 | 24.69 | $51.85 | 1.0M |
| 2022-01-19 | 24.32 | $51.59 | 1.2M |
| 2022-01-18 | 24.75 | $52.56 | 1.2M |
| 2022-01-14 | 25.56 | $54.37 | 1.1M |
| 2022-01-13 | 26.31 | $56.04 | 808800 |
| 2022-01-12 | 27.80 | $59.26 | 1.3M |
| 2022-01-11 | 28.71 | $61.15 | 944900 |
| 2022-01-10 | 27.46 | $60.10 | 589200 |
| 2022-01-07 | 27.36 | $60.02 | 816200 |
| 2022-01-06 | 27.65 | $60.70 | 1.0M |
| 2022-01-05 | 27.50 | $60.56 | 1.1M |
| 2022-01-04 | 29.03 | $64.37 | 936500 |
| 2022-01-03 | 30.51 | $67.88 | 606200 |
| 2021-12-31 | 29.98 | $67.33 | 523800 |
| 2021-12-30 | 30.08 | $67.58 | 571300 |
| 2021-12-29 | 29.20 | $66.60 | 637600 |
| 2021-12-28 | 29.25 | $66.73 | 893600 |
| 2021-12-27 | 29.57 | $67.67 | 1.1M |
| 2021-12-23 | 30.06 | $69.13 | 648600 |
| 2021-12-22 | 30.22 | $69.64 | 1.3M |
| 2021-12-21 | 30.74 | $71.30 | 916600 |
| 2021-12-20 | 27.41 | $66.65 | 1.3M |
| 2021-12-17 | 28.04 | $68.94 | 2.1M |
| 2021-12-16 | 24.59 | $64.16 | 1.6M |
| 2021-12-15 | 25.32 | $67.19 | 1.5M |
| 2021-12-14 | 24.75 | $66.38 | 2.2M |
| 2021-12-13 | 25.37 | $69.13 | 5.6M |
| 2021-12-10 | 21.18 | $63.00 | 13.9M |
| 2021-12-09 | 38.97 | $115.37 | 401300 |
| 2021-12-08 | 42.42 | $120.71 | 621900 |
| 2021-12-07 | 36.40 | $114.70 | 489000 |
| 2021-12-06 | 32.83 | $111.49 | 643400 |
| 2021-12-03 | 32.42 | $111.12 | 797200 |
| 2021-12-02 | 28.77 | $107.89 | 552400 |
| 2021-12-01 | 26.63 | $106.06 | 727300 |
| 2021-11-30 | 30.07 | $113.42 | 542700 |
| 2021-11-29 | 31.21 | $115.60 | 481000 |
| 2021-11-26 | 29.13 | $113.82 | 288800 |
| 2021-11-24 | 28.77 | $113.50 | 946900 |
| 2021-11-23 | 22.82 | $108.48 | 964000 |
| 2021-11-22 | 23.43 | $110.13 | 651500 |
| 2021-11-19 | 25.51 | $115.42 | 522700 |
| 2021-11-18 | 27.73 | $120.44 | 612200 |
| 2021-11-17 | 28.53 | $122.15 | 820900 |
| 2021-11-16 | 31.27 | $127.59 | 1.2M |
| 2021-11-15 | 33.45 | $131.47 | 487800 |
| 2021-11-12 | 34.20 | $132.75 | 794700 |
| 2021-11-11 | 35.68 | $135.26 | 542300 |
| 2021-11-10 | 37.56 | $138.32 | 2.2M |
| 2021-11-09 | 56.27 | $158.58 | 420700 |
| 2021-11-08 | 56.04 | $158.36 | 254800 |
| 2021-11-05 | 53.71 | $156.10 | 293900 |
| 2021-11-04 | 54.56 | $156.80 | 190100 |
| 2021-11-03 | 53.99 | $156.22 | 159000 |
| 2021-11-02 | 56.21 | $158.13 | 161700 |
| 2021-11-01 | 58.82 | $160.29 | 185000 |
| 2021-10-29 | 57.98 | $159.31 | 212400 |
| 2021-10-28 | 55.55 | $156.54 | 193800 |
| 2021-10-27 | 51.03 | $151.89 | 262400 |
| 2021-10-26 | 53.76 | $154.34 | 196200 |
| 2021-10-25 | 55.58 | $155.91 | 158400 |
| 2021-10-22 | 54.91 | $155.18 | 145800 |
| 2021-10-21 | 56.36 | $156.49 | 304900 |
| 2021-10-20 | 50.37 | $150.20 | 153000 |
| 2021-10-19 | 50.16 | $150.00 | 136100 |
| 2021-10-18 | 48.83 | $148.68 | 181900 |
| 2021-10-15 | 47.68 | $147.54 | 255500 |
| 2021-10-14 | 48.87 | $148.84 | 196600 |
| 2021-10-13 | 45.65 | $145.60 | 483900 |
| 2021-10-12 | 42.24 | $142.39 | 447700 |
| 2021-10-11 | 37.87 | $138.61 | 400800 |
| 2021-10-08 | 41.52 | $143.24 | 262800 |
| 2021-10-07 | 45.06 | $147.20 | 214000 |
| 2021-10-06 | 44.57 | $146.77 | 247600 |
| 2021-10-05 | 42.11 | $144.60 | 692300 |
| 2021-10-04 | 38.21 | $141.35 | 665100 |
| 2021-10-01 | 49.24 | $152.73 | 463600 |
| 2021-09-30 | 47.09 | $151.04 | 432100 |
| 2021-09-29 | 50.25 | $153.68 | 263400 |
| 2021-09-28 | 49.53 | $153.09 | 294100 |
| 2021-09-27 | 58.97 | $159.96 | 271300 |
| 2021-09-24 | 63.40 | $162.61 | 188700 |
| 2021-09-23 | 61.80 | $161.05 | 333900 |
| 2021-09-22 | 65.45 | $163.14 | 217200 |
| 2021-09-21 | 64.28 | $161.92 | 307500 |
| 2021-09-20 | 61.39 | $159.08 | 256100 |
| 2021-09-17 | 63.40 | $160.25 | 580200 |
| 2021-09-16 | 64.88 | $161.11 | 238300 |
| 2021-09-15 | 63.21 | $159.35 | 219100 |
| 2021-09-14 | 64.27 | $159.99 | 210600 |
| 2021-09-13 | 63.38 | $159.02 | 278800 |
| 2021-09-10 | 65.70 | $160.48 | 245600 |
| 2021-09-09 | 65.57 | $160.32 | 173400 |
| 2021-09-08 | 66.82 | $161.14 | 497300 |
| 2021-09-07 | 75.20 | $166.21 | 181800 |
| 2021-09-03 | 75.47 | $166.36 | 319800 |
| 2021-09-02 | 73.14 | $162.50 | 262600 |
| 2021-09-01 | 72.44 | $161.40 | 602000 |
| 2021-08-31 | 69.35 | $156.97 | 465000 |
| 2021-08-30 | 67.91 | $155.10 | 325800 |
| 2021-08-27 | 65.25 | $151.89 | 275800 |
| 2021-08-26 | 63.58 | $150.03 | 246500 |
| 2021-08-25 | 64.71 | $150.74 | 214700 |
| 2021-08-24 | 64.61 | $150.63 | 302500 |
| 2021-08-23 | 62.59 | $148.23 | 592300 |
| 2021-08-20 | 60.40 | $145.78 | 283600 |
| 2021-08-19 | 57.55 | $142.83 | 336200 |
| 2021-08-18 | 56.12 | $141.43 | 336700 |
| 2021-08-17 | 58.41 | $143.15 | 262700 |
| 2021-08-16 | 57.58 | $142.28 | 666400 |
| 2021-08-13 | 61.16 | $144.97 | 193900 |
| 2021-08-12 | 59.36 | $142.95 | 279900 |
| 2021-08-11 | 56.72 | $140.16 | 569600 |
| 2021-08-10 | 55.62 | $139.04 | 1.1M |
| 2021-08-09 | 62.94 | $144.44 | 376400 |
| 2021-08-06 | 61.15 | $142.45 | 161600 |
| 2021-08-05 | 63.65 | $144.15 | 202500 |
| 2021-08-04 | 64.18 | $144.51 | 277800 |
| 2021-08-03 | 60.17 | $139.91 | 215500 |
| 2021-08-02 | 62.90 | $141.79 | 188800 |
| 2021-07-30 | 62.41 | $141.22 | 177900 |
| 2021-07-29 | 62.42 | $141.23 | 161000 |
| 2021-07-28 | 63.66 | $142.16 | 222500 |
| 2021-07-27 | 60.78 | $138.54 | 145000 |
| 2021-07-26 | 63.64 | $140.70 | 229100 |
| 2021-07-23 | 65.31 | $141.93 | 250300 |
| 2021-07-22 | 66.38 | $142.73 | 308000 |
| 2021-07-21 | 64.11 | $139.49 | 354100 |
| 2021-07-20 | 62.86 | $137.78 | 337900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.78
2024-07-02
Close Price
$35.00
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.78
Average
-52.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-02 | -17.78 | $35.00 | — |
| 2024-07-01 | -17.78 | $35.00 | 2.4M |
| 2024-06-28 | -20.00 | $34.99 | 2.9M |
| 2024-06-27 | -95.24 | $34.71 | 1.2M |
| 2024-06-26 | -95.83 | $34.70 | 1.4M |
| 2024-06-25 | -93.25 | $34.79 | 279422 |
| 2024-06-24 | -95.09 | $34.76 | 818568 |
| 2024-06-21 | -95.09 | $34.76 | 1.2M |
| 2024-06-20 | -98.77 | $34.70 | 1.2M |
| 2024-06-18 | -98.77 | $34.70 | 1.3M |
| 2024-06-17 | -96.32 | $34.74 | 462310 |
| 2024-06-14 | -95.71 | $34.75 | 271360 |
| 2024-06-13 | -96.93 | $34.73 | 374700 |
| 2024-06-12 | -97.55 | $34.72 | 771394 |
| 2024-06-11 | -98.16 | $34.71 | 572303 |
| 2024-06-10 | -95.09 | $34.76 | 383272 |
| 2024-06-07 | -96.91 | $34.74 | 563906 |
| 2024-06-06 | -96.30 | $34.75 | 364076 |
| 2024-06-05 | -95.06 | $34.77 | 430906 |
| 2024-06-04 | -95.68 | $34.76 | 421743 |
| 2024-06-03 | -96.30 | $34.75 | 487897 |
| 2024-05-31 | -95.68 | $34.76 | 541801 |
| 2024-05-30 | -94.44 | $34.78 | 605730 |
| 2024-05-29 | -72.22 | $34.74 | 333918 |
| 2024-05-28 | -38.71 | $34.75 | 387305 |
| 2024-05-24 | -40.00 | $34.75 | 309686 |
| 2024-05-23 | -40.54 | $34.76 | 481344 |
| 2024-05-22 | -44.74 | $34.75 | 523839 |
| 2024-05-21 | -44.74 | $34.75 | 338610 |
| 2024-05-20 | -36.84 | $34.78 | 271548 |
| 2024-05-17 | -13.16 | $34.87 | 196154 |
| 2024-05-16 | -42.11 | $34.76 | 1.2M |
| 2024-05-15 | -35.90 | $34.79 | 386394 |
| 2024-05-14 | -48.72 | $34.74 | 403802 |
| 2024-05-13 | -56.41 | $34.71 | 890978 |
| 2024-05-10 | -48.72 | $34.74 | 1.6M |
| 2024-05-09 | -41.03 | $34.77 | 189934 |
| 2024-05-08 | -41.03 | $34.77 | 436942 |
| 2024-05-07 | -41.03 | $34.77 | 830963 |
| 2024-05-06 | -35.90 | $34.79 | 392946 |
| 2024-05-03 | -33.33 | $34.80 | 690852 |
| 2024-05-02 | -33.33 | $34.80 | 548813 |
| 2024-05-01 | -38.46 | $34.78 | 731538 |
| 2024-04-30 | -46.15 | $34.75 | 2.5M |
| 2024-04-29 | -92.31 | $34.57 | 1.5M |
| 2024-04-26 | -45.45 | $34.88 | 614814 |
| 2024-04-25 | -23.08 | $34.90 | 868238 |
| 2024-04-24 | -30.77 | $34.89 | 578583 |
| 2024-04-23 | -35.29 | $34.90 | 245022 |
| 2024-04-22 | -41.18 | $34.89 | 511156 |
| 2024-04-19 | -47.06 | $34.88 | 1.2M |
| 2024-04-18 | -38.10 | $34.88 | 724096 |
| 2024-04-17 | -30.77 | $34.88 | 285044 |
| 2024-04-16 | -34.62 | $34.87 | 255015 |
| 2024-04-15 | -38.46 | $34.86 | 565398 |
| 2024-04-12 | -37.04 | $34.86 | 249945 |
| 2024-04-11 | -37.04 | $34.86 | 454837 |
| 2024-04-10 | -37.04 | $34.86 | 1.3M |
| 2024-04-09 | -40.74 | $34.85 | 412876 |
| 2024-04-08 | -50.00 | $34.85 | 581257 |
| 2024-04-05 | -70.91 | $34.85 | 557720 |
| 2024-04-04 | -74.55 | $34.83 | 525564 |
| 2024-04-03 | -78.87 | $34.84 | 405174 |
| 2024-04-02 | -70.42 | $34.90 | 539436 |
| 2024-04-01 | -86.87 | $34.82 | 377244 |
| 2024-03-28 | -86.14 | $34.83 | 352116 |
| 2024-03-27 | -11.90 | $34.81 | 402483 |
| 2024-03-26 | -12.17 | $34.79 | 255851 |
| 2024-03-25 | -11.63 | $34.83 | 487083 |
| 2024-03-22 | -11.90 | $34.81 | 344884 |
| 2024-03-21 | -12.17 | $34.79 | 1.1M |
| 2024-03-20 | -13.24 | $34.71 | 568018 |
| 2024-03-19 | -12.43 | $34.77 | 979007 |
| 2024-03-18 | -12.40 | $34.77 | 584145 |
| 2024-03-15 | -12.92 | $34.73 | 1.6M |
| 2024-03-14 | -13.03 | $34.72 | 288580 |
| 2024-03-13 | -13.13 | $34.71 | 522633 |
| 2024-03-12 | -12.55 | $34.75 | 936698 |
| 2024-03-11 | -11.23 | $34.85 | 841618 |
| 2024-03-08 | -9.11 | $35.01 | 292092 |
| 2024-03-07 | -7.93 | $35.10 | 564353 |
| 2024-03-06 | -7.26 | $35.15 | 748672 |
| 2024-03-05 | -5.41 | $35.29 | 1.2M |
| 2024-03-04 | -1.44 | $35.59 | 1.2M |
| 2024-03-01 | -1.06 | $35.57 | 4.2M |
| 2024-02-29 | -2.12 | $28.27 | 1.1M |
| 2024-02-28 | -2.77 | $28.23 | 976874 |
| 2024-02-27 | -2.61 | $28.24 | 1.1M |
| 2024-02-26 | -1.10 | $28.33 | 823757 |
| 2024-02-23 | -1.10 | $28.33 | 1.0M |
| 2024-02-22 | -2.32 | $28.25 | 2.0M |
| 2024-02-21 | -0.31 | $28.38 | 1.4M |
| 2024-02-20 | -0.31 | $28.29 | 1.3M |
| 2024-02-16 | -1.24 | $28.21 | 2.9M |
| 2024-02-15 | -0.59 | $28.23 | 2.1M |
| 2024-02-14 | -1.31 | $28.18 | 2.4M |
| 2024-02-13 | -1.38 | $28.17 | 2.5M |
| 2024-02-12 | -1.38 | $28.17 | 1.2M |
| 2024-02-09 | -1.24 | $28.18 | 1.8M |
| 2024-02-08 | -1.79 | $28.14 | 2.3M |
| 2024-02-07 | -0.96 | $28.20 | 4.0M |
| 2024-02-06 | -1.65 | $28.15 | 3.7M |
| 2024-02-05 | -1.11 | $28.17 | 16.8M |
| 2024-02-02 | -16.27 | $23.79 | 462345 |
| 2024-02-01 | -0.69 | $23.90 | 547915 |
| 2024-01-31 | -39.46 | $22.36 | 470800 |
| 2024-01-30 | -44.74 | $22.69 | 654649 |
| 2024-01-29 | -45.45 | $22.93 | 271124 |
| 2024-01-26 | -73.95 | $22.06 | 196894 |
| 2024-01-25 | -72.21 | $22.13 | 284136 |
| 2024-01-24 | -69.73 | $22.23 | 240846 |
| 2024-01-23 | -65.76 | $22.39 | 317165 |
| 2024-01-22 | -60.30 | $22.61 | 458082 |
| 2024-01-19 | -83.13 | $21.69 | 315036 |
| 2024-01-18 | -77.67 | $21.91 | 294317 |
| 2024-01-17 | -84.12 | $21.65 | 443301 |
| 2024-01-16 | -92.37 | $21.65 | 398405 |
| 2024-01-12 | -82.29 | $22.02 | 510976 |
| 2024-01-11 | -84.20 | $21.95 | 283059 |
| 2024-01-10 | -83.56 | $21.99 | 357714 |
| 2024-01-09 | -86.58 | $21.88 | 343135 |
| 2024-01-08 | -84.66 | $21.95 | 352149 |
| 2024-01-05 | -95.62 | $21.55 | 361968 |
| 2024-01-04 | -90.14 | $21.75 | 395667 |
| 2024-01-03 | -81.10 | $21.65 | 552441 |
| 2024-01-02 | -53.50 | $22.75 | 478004 |
| 2023-12-29 | -15.50 | $24.31 | 257727 |
| 2023-12-28 | -7.74 | $24.67 | 261166 |
| 2023-12-27 | -6.93 | $24.56 | 180660 |
| 2023-12-26 | -3.90 | $24.70 | 225769 |
| 2023-12-22 | -4.86 | $24.37 | 324612 |
| 2023-12-21 | -11.42 | $24.06 | 857723 |
| 2023-12-20 | -33.10 | $23.13 | 592638 |
| 2023-12-19 | -15.37 | $23.88 | 406661 |
| 2023-12-18 | -22.22 | $23.57 | 319572 |
| 2023-12-15 | -20.56 | $23.60 | 992111 |
| 2023-12-14 | -15.88 | $23.81 | 421008 |
| 2023-12-13 | -3.35 | $23.35 | 642461 |
| 2023-12-12 | -13.62 | $22.68 | 382258 |
| 2023-12-11 | -21.27 | $22.28 | 335690 |
| 2023-12-08 | -10.17 | $22.65 | 315650 |
| 2023-12-07 | -6.00 | $22.73 | 487360 |
| 2023-12-06 | -6.41 | $22.44 | 533525 |
| 2023-12-05 | -19.37 | $21.33 | 391765 |
| 2023-12-04 | -27.64 | $21.04 | 379166 |
| 2023-12-01 | -19.66 | $21.32 | 652908 |
| 2023-11-30 | -47.01 | $20.36 | 446984 |
| 2023-11-29 | -38.75 | $20.65 | 435549 |
| 2023-11-28 | -39.89 | $20.61 | 246039 |
| 2023-11-27 | -42.45 | $20.52 | 292656 |
| 2023-11-24 | -36.75 | $20.72 | 122340 |
| 2023-11-22 | -37.61 | $20.69 | 343099 |
| 2023-11-21 | -50.43 | $20.24 | 442037 |
| 2023-11-20 | -38.75 | $20.65 | 400808 |
| 2023-11-17 | -44.73 | $20.44 | 370858 |
| 2023-11-16 | -53.85 | $20.12 | 350901 |
| 2023-11-15 | -34.19 | $20.81 | 505276 |
| 2023-11-14 | -47.01 | $20.36 | 605061 |
| 2023-11-13 | -76.07 | $19.34 | 848224 |
| 2023-11-10 | -30.77 | $20.93 | 1.0M |
| 2023-11-09 | -69.32 | $20.18 | 696201 |
| 2023-11-08 | -53.45 | $20.72 | 692598 |
| 2023-11-07 | -40.14 | $21.45 | 547619 |
| 2023-11-06 | -60.86 | $20.73 | 532338 |
| 2023-11-03 | -46.76 | $21.22 | 726978 |
| 2023-11-02 | -58.56 | $20.81 | 356392 |
| 2023-11-01 | -75.54 | $20.22 | 404648 |
| 2023-10-31 | -64.32 | $20.61 | 334071 |
| 2023-10-30 | -88.20 | $19.78 | 233109 |
| 2023-10-27 | -93.39 | $19.62 | 638316 |
| 2023-10-26 | -84.66 | $20.06 | 315733 |
| 2023-10-25 | -87.40 | $19.96 | 382199 |
| 2023-10-24 | -74.52 | $20.43 | 418694 |
| 2023-10-23 | -94.79 | $19.69 | 613160 |
| 2023-10-20 | -93.42 | $19.74 | 588141 |
| 2023-10-19 | -97.47 | $19.99 | 474392 |
| 2023-10-18 | -73.92 | $20.99 | 573580 |
| 2023-10-17 | -71.61 | $21.15 | 618366 |
| 2023-10-16 | -71.38 | $21.16 | 752941 |
| 2023-10-13 | -84.55 | $20.58 | 715900 |
| 2023-10-12 | -95.61 | $20.60 | 749192 |
| 2023-10-11 | -82.77 | $22.13 | 377708 |
| 2023-10-10 | -72.40 | $22.44 | 668478 |
| 2023-10-09 | -93.91 | $21.84 | 396076 |
| 2023-10-06 | -83.51 | $22.13 | 369272 |
| 2023-10-05 | -88.04 | $22.03 | 412515 |
| 2023-10-04 | -94.58 | $22.19 | 243265 |
| 2023-10-03 | -98.51 | $22.25 | 438234 |
| 2023-10-02 | -89.10 | $22.53 | 504740 |
| 2023-09-29 | -94.16 | $22.42 | 238537 |
| 2023-09-28 | -98.05 | $22.30 | 300362 |
| 2023-09-27 | -92.18 | $22.49 | 282301 |
| 2023-09-26 | -94.14 | $22.43 | 351311 |
| 2023-09-25 | -86.22 | $22.88 | 250202 |
| 2023-09-22 | -99.26 | $22.65 | 386779 |
| 2023-09-21 | -85.32 | $23.17 | 406572 |
| 2023-09-20 | -55.95 | $23.91 | 249803 |
| 2023-09-19 | -63.89 | $23.71 | 247949 |
| 2023-09-18 | -67.69 | $23.56 | 505326 |
| 2023-09-15 | -57.31 | $23.83 | 478894 |
| 2023-09-14 | -51.54 | $23.98 | 261219 |
| 2023-09-13 | -53.08 | $23.94 | 345726 |
| 2023-09-12 | -35.77 | $24.39 | 247602 |
| 2023-09-11 | -43.55 | $23.97 | 307080 |
| 2023-09-08 | -38.17 | $23.69 | 257900 |
| 2023-09-07 | -36.77 | $23.75 | 255520 |
| 2023-09-06 | -21.08 | $24.42 | 250800 |
| 2023-09-05 | -43.06 | $24.25 | 219800 |
| 2023-09-01 | -57.21 | $24.58 | 301300 |
| 2023-08-31 | -55.66 | $24.81 | 407500 |
| 2023-08-30 | -62.74 | $24.21 | 283000 |
| 2023-08-29 | -68.16 | $23.90 | 234900 |
| 2023-08-28 | -72.32 | $23.76 | 221300 |
| 2023-08-25 | -76.21 | $23.45 | 282200 |
| 2023-08-24 | -81.37 | $22.93 | 263800 |
| 2023-08-23 | -73.32 | $23.79 | 230100 |
| 2023-08-22 | -78.77 | $23.23 | 407400 |
| 2023-08-21 | -81.50 | $22.95 | 347200 |
| 2023-08-18 | -80.33 | $23.07 | 632300 |
| 2023-08-17 | -80.82 | $23.02 | 458700 |
| 2023-08-16 | -79.14 | $23.28 | 394500 |
| 2023-08-15 | -77.69 | $23.52 | 717400 |
| 2023-08-14 | -85.91 | $22.61 | 478100 |
| 2023-08-11 | -88.89 | $22.28 | 547500 |
| 2023-08-10 | -98.27 | $21.32 | 1.0M |
| 2023-08-09 | -95.65 | $21.78 | 1.3M |
| 2023-08-08 | -93.77 | $22.79 | 2.2M |
| 2023-08-07 | -67.42 | $29.14 | 349700 |
| 2023-08-04 | -57.85 | $28.84 | 351100 |
| 2023-08-03 | -58.57 | $28.77 | 362200 |
| 2023-08-02 | -47.54 | $29.12 | 359000 |
| 2023-08-01 | -23.61 | $30.63 | 323100 |
| 2023-07-31 | -20.29 | $30.84 | 222500 |
| 2023-07-28 | -34.39 | $29.95 | 232100 |
| 2023-07-27 | -33.60 | $30.00 | 316200 |
| 2023-07-26 | -18.54 | $30.95 | 248500 |
| 2023-07-25 | -28.05 | $30.35 | 292200 |
| 2023-07-24 | -27.89 | $30.36 | 235500 |
| 2023-07-21 | -30.74 | $30.18 | 432100 |
| 2023-07-20 | -22.03 | $30.73 | 388700 |
| 2023-07-19 | 0.00 | $32.12 | 518700 |
| 2023-07-18 | -1.55 | $30.89 | 319600 |
| 2023-07-17 | -5.86 | $30.63 | 290200 |
| 2023-07-14 | -15.04 | $30.16 | 431700 |
| 2023-07-13 | -6.45 | $30.60 | 388100 |
| 2023-07-12 | -7.17 | $30.21 | 591900 |
| 2023-07-11 | -6.47 | $29.28 | 1.1M |
| 2023-07-10 | -43.88 | $27.14 | 398200 |
| 2023-07-07 | -69.62 | $26.53 | 167900 |
| 2023-07-06 | -71.73 | $26.48 | 300200 |
| 2023-07-05 | -49.83 | $26.75 | 432700 |
| 2023-07-03 | -30.89 | $27.21 | 276600 |
| 2023-06-30 | -40.76 | $26.90 | 400100 |
| 2023-06-29 | -25.32 | $27.00 | 274700 |
| 2023-06-28 | -29.46 | $26.66 | 242800 |
| 2023-06-27 | -24.67 | $26.89 | 215500 |
| 2023-06-26 | -35.95 | $26.30 | 254400 |
| 2023-06-23 | -30.63 | $26.44 | 803300 |
| 2023-06-22 | -27.46 | $26.62 | 272600 |
| 2023-06-21 | -29.05 | $26.53 | 434900 |
| 2023-06-20 | -21.30 | $26.97 | 369000 |
| 2023-06-16 | -20.60 | $27.01 | 897300 |
| 2023-06-15 | -7.57 | $27.75 | 404100 |
| 2023-06-14 | -13.59 | $27.27 | 355300 |
| 2023-06-13 | -9.24 | $27.51 | 333700 |
| 2023-06-12 | -9.25 | $27.31 | 493700 |
| 2023-06-09 | -24.65 | $26.26 | 256900 |
| 2023-06-08 | -4.04 | $27.01 | 353600 |
| 2023-06-07 | -15.49 | $26.21 | 358800 |
| 2023-06-06 | -20.96 | $25.97 | 356600 |
| 2023-06-05 | -32.80 | $25.45 | 351900 |
| 2023-06-02 | -23.69 | $25.85 | 582400 |
| 2023-06-01 | -40.77 | $25.10 | 621800 |
| 2023-05-31 | -65.38 | $24.02 | 1.2M |
| 2023-05-30 | -79.27 | $23.41 | 557300 |
| 2023-05-26 | -83.37 | $23.23 | 374300 |
| 2023-05-25 | -91.28 | $22.93 | 886200 |
| 2023-05-24 | -69.38 | $24.19 | 240100 |
| 2023-05-23 | -67.02 | $24.30 | 292500 |
| 2023-05-22 | -66.23 | $24.81 | 467600 |
| 2023-05-19 | -82.37 | $23.86 | 425400 |
| 2023-05-18 | -77.56 | $24.16 | 495900 |
| 2023-05-17 | -81.96 | $24.40 | 303100 |
| 2023-05-16 | -87.16 | $23.98 | 343700 |
| 2023-05-15 | -74.35 | $25.33 | 435100 |
| 2023-05-12 | -79.74 | $24.79 | 403000 |
| 2023-05-11 | -71.56 | $25.61 | 463600 |
| 2023-05-10 | -68.86 | $25.88 | 368600 |
| 2023-05-09 | -63.37 | $26.43 | 818000 |
| 2023-05-08 | -83.83 | $24.38 | 517900 |
| 2023-05-05 | -89.02 | $23.86 | 521900 |
| 2023-05-04 | -97.51 | $23.01 | 598200 |
| 2023-05-03 | -98.76 | $24.06 | 678900 |
| 2023-05-02 | -99.17 | $24.54 | 379700 |
| 2023-05-01 | -97.73 | $25.30 | 420700 |
| 2023-04-28 | -91.32 | $26.28 | 804300 |
| 2023-04-27 | -94.36 | $26.00 | 551000 |
| 2023-04-26 | -98.64 | $26.00 | 414900 |
| 2023-04-25 | -98.70 | $26.37 | 516700 |
| 2023-04-24 | -72.43 | $28.92 | 509400 |
| 2023-04-21 | -81.33 | $28.21 | 1.5M |
| 2023-04-20 | -97.52 | $30.37 | 231100 |
| 2023-04-19 | -69.88 | $31.80 | 206600 |
| 2023-04-18 | -55.66 | $32.39 | 386700 |
| 2023-04-17 | -57.59 | $32.31 | 308500 |
| 2023-04-14 | -68.43 | $31.86 | 229800 |
| 2023-04-13 | -59.76 | $32.22 | 246600 |
| 2023-04-12 | -89.64 | $30.98 | 173700 |
| 2023-04-11 | -65.54 | $31.98 | 338500 |
| 2023-04-10 | -49.64 | $31.91 | 395500 |
| 2023-04-06 | -51.42 | $31.81 | 233300 |
| 2023-04-05 | -61.39 | $31.25 | 351700 |
| 2023-04-04 | -33.10 | $32.84 | 292400 |
| 2023-04-03 | -45.96 | $32.49 | 439300 |
| 2023-03-31 | -12.93 | $34.67 | 428800 |
| 2023-03-30 | -34.74 | $33.27 | 358300 |
| 2023-03-29 | -38.32 | $33.04 | 240900 |
| 2023-03-28 | -47.66 | $32.44 | 384400 |
| 2023-03-27 | -35.05 | $33.25 | 374600 |
| 2023-03-24 | -42.83 | $32.75 | 308000 |
| 2023-03-23 | -39.72 | $32.95 | 451900 |
| 2023-03-22 | -54.98 | $31.97 | 270600 |
| 2023-03-21 | -33.80 | $33.33 | 326000 |
| 2023-03-20 | -46.57 | $32.51 | 314000 |
| 2023-03-17 | -38.49 | $33.06 | 477700 |
| 2023-03-16 | -28.90 | $33.68 | 450100 |
| 2023-03-15 | -55.33 | $31.97 | 516100 |
| 2023-03-14 | -43.28 | $32.75 | 503100 |
| 2023-03-13 | -64.14 | $31.40 | 443500 |
| 2023-03-10 | -87.22 | $30.02 | 554100 |
| 2023-03-09 | -60.57 | $31.71 | 397500 |
| 2023-03-08 | -28.08 | $33.77 | 370000 |
| 2023-03-07 | -19.09 | $34.34 | 439000 |
| 2023-03-06 | -12.30 | $34.77 | 460900 |
| 2023-03-03 | -7.57 | $35.07 | 454300 |
| 2023-03-02 | -20.66 | $34.24 | 475100 |
| 2023-03-01 | -30.91 | $33.59 | 521200 |
| 2023-02-28 | -45.27 | $32.68 | 488600 |
| 2023-02-27 | -44.16 | $32.75 | 555200 |
| 2023-02-24 | -46.53 | $32.60 | 475800 |
| 2023-02-23 | -32.81 | $33.47 | 604900 |
| 2023-02-22 | -24.90 | $33.64 | 1.3M |
| 2023-02-21 | -21.12 | $33.93 | 945800 |
| 2023-02-17 | -8.08 | $34.93 | 754500 |
| 2023-02-16 | -17.66 | $33.94 | 771100 |
| 2023-02-15 | -14.45 | $34.13 | 336600 |
| 2023-02-14 | -29.82 | $32.95 | 368600 |
| 2023-02-13 | -38.80 | $32.26 | 294800 |
| 2023-02-10 | -42.71 | $31.96 | 380700 |
| 2023-02-09 | -25.39 | $33.29 | 332100 |
| 2023-02-08 | -17.32 | $33.91 | 333900 |
| 2023-02-07 | -14.84 | $34.10 | 366900 |
| 2023-02-06 | -32.77 | $32.51 | 277300 |
| 2023-02-03 | -18.22 | $33.58 | 332600 |
| 2023-02-02 | -6.48 | $34.65 | 573600 |
| 2023-02-01 | -1.27 | $33.13 | 638100 |
| 2023-01-31 | -16.24 | $31.96 | 382500 |
| 2023-01-30 | -31.47 | $30.90 | 399000 |
| 2023-01-27 | -6.61 | $32.63 | 341200 |
| 2023-01-26 | -1.26 | $31.62 | 431500 |
| 2023-01-25 | -30.02 | $29.79 | 456900 |
| 2023-01-24 | -29.45 | $29.82 | 244200 |
| 2023-01-23 | -4.56 | $30.73 | 605400 |
| 2023-01-20 | -21.54 | $29.81 | 402700 |
| 2023-01-19 | -45.17 | $28.80 | 466400 |
| 2023-01-18 | -58.11 | $28.17 | 494300 |
| 2023-01-17 | -55.49 | $28.97 | 408500 |
| 2023-01-13 | -60.19 | $28.67 | 414600 |
| 2023-01-12 | -61.93 | $28.62 | 305900 |
| 2023-01-11 | -76.56 | $28.54 | 403800 |
| 2023-01-10 | -78.02 | $28.39 | 282900 |
| 2023-01-09 | -78.11 | $28.38 | 587400 |
| 2023-01-06 | -92.12 | $26.94 | 291300 |
| 2023-01-05 | -96.01 | $27.03 | 351600 |
| 2023-01-04 | -81.17 | $28.48 | 530100 |
| 2023-01-03 | -79.32 | $28.66 | 447900 |
| 2022-12-30 | -69.91 | $29.58 | 413400 |
| 2022-12-29 | -80.66 | $28.53 | 569100 |
| 2022-12-28 | -96.83 | $26.95 | 353800 |
| 2022-12-27 | -99.78 | $27.24 | 421000 |
| 2022-12-23 | -92.40 | $28.39 | 251800 |
| 2022-12-22 | -90.32 | $28.57 | 442500 |
| 2022-12-21 | -92.17 | $29.58 | 327000 |
| 2022-12-20 | -88.51 | $29.63 | 317300 |
| 2022-12-19 | -83.29 | $30.03 | 570300 |
| 2022-12-16 | -73.11 | $30.81 | 855200 |
| 2022-12-15 | -66.19 | $31.34 | 615400 |
| 2022-12-14 | -64.36 | $31.48 | 591400 |
| 2022-12-13 | -55.35 | $32.17 | 624100 |
| 2022-12-12 | -20.40 | $33.47 | 535200 |
| 2022-12-09 | -35.75 | $32.56 | 421200 |
| 2022-12-08 | -37.10 | $32.48 | 309400 |
| 2022-12-07 | -29.45 | $32.28 | 455500 |
| 2022-12-06 | -43.46 | $30.69 | 242600 |
| 2022-12-05 | -34.58 | $31.06 | 285600 |
| 2022-12-02 | -17.38 | $32.86 | 214100 |
| 2022-12-01 | -12.23 | $33.40 | 556500 |
| 2022-11-30 | -18.00 | $32.64 | 500900 |
| 2022-11-29 | -38.72 | $30.51 | 258700 |
| 2022-11-28 | -40.56 | $30.32 | 208100 |
| 2022-11-25 | -35.31 | $30.86 | 192500 |
| 2022-11-23 | -34.92 | $30.90 | 459600 |
| 2022-11-22 | -49.22 | $29.43 | 291800 |
| 2022-11-21 | -43.09 | $30.06 | 360600 |
| 2022-11-18 | -45.04 | $29.86 | 521600 |
| 2022-11-17 | -41.63 | $30.21 | 306900 |
| 2022-11-16 | -21.50 | $32.28 | 349900 |
| 2022-11-15 | -11.87 | $33.27 | 581400 |
| 2022-11-14 | -2.24 | $32.94 | 762500 |
| 2022-11-11 | -4.48 | $32.74 | 694500 |
| 2022-11-10 | -12.65 | $32.01 | 1.4M |
| 2022-11-09 | -68.87 | $26.99 | 882200 |
| 2022-11-08 | -61.03 | $27.69 | 2.2M |
| 2022-11-07 | -91.15 | $25.00 | 1.1M |
| 2022-11-04 | -97.29 | $26.69 | 740400 |
| 2022-11-03 | -57.17 | $30.07 | 345500 |
| 2022-11-02 | -53.64 | $30.57 | 564100 |
| 2022-11-01 | -25.83 | $32.25 | 420900 |
| 2022-10-31 | -41.06 | $31.33 | 592100 |
| 2022-10-28 | -25.50 | $32.27 | 422500 |
| 2022-10-27 | -40.89 | $31.34 | 460100 |
| 2022-10-26 | -55.46 | $30.46 | 464000 |
| 2022-10-25 | -25.66 | $32.26 | 641700 |
| 2022-10-24 | -70.70 | $29.54 | 329900 |
| 2022-10-21 | -82.09 | $29.18 | 376000 |
| 2022-10-20 | -82.43 | $29.40 | 425800 |
| 2022-10-19 | -63.28 | $30.63 | 376200 |
| 2022-10-18 | -61.07 | $31.45 | 363700 |
| 2022-10-17 | -67.97 | $30.92 | 491900 |
| 2022-10-14 | -93.53 | $28.97 | 509700 |
| 2022-10-13 | -75.49 | $30.47 | 607800 |
| 2022-10-12 | -80.09 | $30.38 | 415300 |
| 2022-10-11 | -84.35 | $29.98 | 456100 |
| 2022-10-10 | -85.64 | $30.05 | 487200 |
| 2022-10-07 | -73.87 | $31.64 | 453900 |
| 2022-10-06 | -57.57 | $33.79 | 415400 |
| 2022-10-05 | -66.39 | $32.73 | 599000 |
| 2022-10-04 | -63.56 | $33.07 | 752800 |
| 2022-10-03 | -79.03 | $31.21 | 847400 |
| 2022-09-30 | -81.89 | $30.88 | 986800 |
| 2022-09-29 | -72.13 | $32.06 | 560400 |
| 2022-09-28 | -67.55 | $32.83 | 702400 |
| 2022-09-27 | -83.11 | $31.09 | 550400 |
| 2022-09-26 | -95.57 | $29.32 | 679400 |
| 2022-09-23 | -97.68 | $29.02 | 916800 |
| 2022-09-22 | -99.57 | $31.31 | 905700 |
| 2022-09-21 | -95.13 | $34.31 | 619800 |
| 2022-09-20 | -82.32 | $35.17 | 452600 |
| 2022-09-19 | -73.89 | $35.57 | 484400 |
| 2022-09-16 | -67.52 | $36.06 | 733800 |
| 2022-09-15 | -60.91 | $36.73 | 1.5M |
| 2022-09-14 | -54.29 | $37.40 | 682900 |
| 2022-09-13 | -62.98 | $36.52 | 579600 |
| 2022-09-12 | -33.66 | $39.49 | 599800 |
| 2022-09-09 | -33.76 | $39.48 | 559100 |
| 2022-09-08 | -30.11 | $39.85 | 482500 |
| 2022-09-07 | -28.02 | $39.93 | 555000 |
| 2022-09-06 | -39.91 | $37.54 | 449900 |
| 2022-09-02 | -27.33 | $39.23 | 421400 |
| 2022-09-01 | -22.26 | $39.91 | 596400 |
| 2022-08-31 | -23.23 | $39.78 | 696800 |
| 2022-08-30 | -13.00 | $41.00 | 942900 |
| 2022-08-29 | -3.74 | $41.70 | 1.1M |
| 2022-08-26 | -1.81 | $41.99 | 2.9M |
| 2022-08-25 | -13.17 | $35.77 | 434700 |
| 2022-08-24 | -22.77 | $34.48 | 347500 |
| 2022-08-23 | -25.45 | $34.12 | 498400 |
| 2022-08-22 | -32.07 | $33.23 | 489900 |
| 2022-08-19 | -23.59 | $34.37 | 644600 |
| 2022-08-18 | -17.71 | $35.16 | 369300 |
| 2022-08-17 | -15.18 | $35.50 | 873600 |
| 2022-08-16 | -4.76 | $36.90 | 495500 |
| 2022-08-15 | -1.79 | $37.30 | 641300 |
| 2022-08-12 | -4.72 | $36.82 | 766200 |
| 2022-08-11 | -18.58 | $34.97 | 826700 |
| 2022-08-10 | -2.53 | $36.03 | 1.5M |
| 2022-08-09 | -45.99 | $29.62 | 845000 |
| 2022-08-08 | -19.67 | $32.31 | 662000 |
| 2022-08-05 | -8.37 | $32.53 | 521900 |
| 2022-08-04 | -16.96 | $31.74 | 539900 |
| 2022-08-03 | -0.23 | $32.67 | 946100 |
| 2022-08-02 | -48.55 | $27.99 | 670100 |
| 2022-08-01 | -73.94 | $26.07 | 726100 |
| 2022-07-29 | -93.41 | $25.14 | 685500 |
| 2022-07-28 | -71.06 | $26.70 | 321300 |
| 2022-07-27 | -71.92 | $26.64 | 488700 |
| 2022-07-26 | -89.53 | $25.46 | 702100 |
| 2022-07-25 | -61.93 | $28.00 | 753600 |
| 2022-07-22 | -43.94 | $29.91 | 410600 |
| 2022-07-21 | -30.12 | $31.20 | 589000 |
| 2022-07-20 | -45.12 | $29.80 | 794300 |
| 2022-07-19 | -69.67 | $27.51 | 594900 |
| 2022-07-18 | -88.32 | $25.77 | 486600 |
| 2022-07-15 | -91.21 | $25.50 | 347600 |
| 2022-07-14 | -99.68 | $24.81 | 479000 |
| 2022-07-13 | -91.24 | $26.20 | 418700 |
| 2022-07-12 | -94.87 | $26.43 | 963500 |
| 2022-07-11 | -98.57 | $27.24 | 647000 |
| 2022-07-08 | -79.53 | $29.86 | 520000 |
| 2022-07-07 | -76.23 | $30.67 | 598300 |
| 2022-07-06 | -85.09 | $29.34 | 550400 |
| 2022-07-05 | -85.35 | $29.30 | 929400 |
| 2022-07-01 | -87.89 | $28.97 | 697300 |
| 2022-06-30 | -94.97 | $27.89 | 1.0M |
| 2022-06-29 | -90.26 | $29.54 | 577900 |
| 2022-06-28 | -80.04 | $31.20 | 805600 |
| 2022-06-27 | -75.10 | $31.97 | 834300 |
| 2022-06-24 | -71.95 | $32.46 | 5.2M |
| 2022-06-23 | -76.64 | $31.73 | 806900 |
| 2022-06-22 | -89.09 | $29.79 | 809500 |
| 2022-06-21 | -94.54 | $28.94 | 697200 |
| 2022-06-17 | -90.82 | $29.52 | 1.6M |
| 2022-06-16 | -96.79 | $28.59 | 590900 |
| 2022-06-15 | -92.14 | $30.31 | 906700 |
| 2022-06-14 | -99.24 | $29.28 | 1.1M |
| 2022-06-13 | -98.59 | $30.36 | 1.5M |
| 2022-06-10 | -94.13 | $35.01 | 805300 |
| 2022-06-09 | -65.18 | $38.28 | 554700 |
| 2022-06-08 | -35.55 | $40.73 | 470800 |
| 2022-06-07 | -34.58 | $40.81 | 596000 |
| 2022-06-06 | -42.43 | $40.11 | 526800 |
| 2022-06-03 | -44.34 | $39.95 | 500700 |
| 2022-06-02 | -34.44 | $42.42 | 794700 |
| 2022-06-01 | -55.99 | $40.46 | 593000 |
| 2022-05-31 | -50.12 | $41.31 | 761900 |
| 2022-05-27 | -36.97 | $42.90 | 615000 |
| 2022-05-26 | -45.57 | $41.86 | 666500 |
| 2022-05-25 | -53.43 | $40.91 | 410000 |
| 2022-05-24 | -67.16 | $39.25 | 552200 |
| 2022-05-23 | -56.11 | $40.95 | 539400 |
| 2022-05-20 | -54.33 | $41.18 | 567600 |
| 2022-05-19 | -57.97 | $40.71 | 776300 |
| 2022-05-18 | -76.93 | $38.57 | 505800 |
| 2022-05-17 | -77.73 | $38.61 | 583900 |
| 2022-05-16 | -80.93 | $38.24 | 704600 |
| 2022-05-13 | -64.88 | $40.73 | 1.2M |
| 2022-05-12 | -85.94 | $37.63 | 1.1M |
| 2022-05-11 | -90.12 | $36.94 | 1.3M |
| 2022-05-10 | -82.57 | $38.21 | 1.4M |
| 2022-05-09 | -96.79 | $35.82 | 1.5M |
| 2022-05-06 | -95.29 | $39.94 | 1.2M |
| 2022-05-05 | -92.46 | $43.01 | 726400 |
| 2022-05-04 | -52.95 | $46.89 | 740200 |
| 2022-05-03 | -61.91 | $46.01 | 463900 |
| 2022-05-02 | -55.19 | $46.67 | 1.2M |
| 2022-04-29 | -99.78 | $43.10 | 770700 |
| 2022-04-28 | -70.72 | $45.81 | 700800 |
| 2022-04-27 | -89.47 | $44.27 | 531900 |
| 2022-04-26 | -77.12 | $45.35 | 894600 |
| 2022-04-25 | -47.30 | $47.18 | 834700 |
| 2022-04-22 | -61.18 | $45.74 | 766200 |
| 2022-04-21 | -52.60 | $46.63 | 1.0M |
| 2022-04-20 | -37.76 | $48.17 | 751500 |
| 2022-04-19 | -21.39 | $49.87 | 791200 |
| 2022-04-18 | -30.31 | $48.58 | 965300 |
| 2022-04-14 | -19.08 | $49.80 | 531900 |
| 2022-04-13 | -4.17 | $51.50 | 745300 |
| 2022-04-12 | -4.05 | $50.50 | 1.2M |
| 2022-04-11 | -2.85 | $49.53 | 1.2M |
| 2022-04-08 | -7.28 | $47.31 | 893400 |
| 2022-04-07 | -6.49 | $47.45 | 1.0M |
| 2022-04-06 | -12.48 | $46.39 | 1.1M |
| 2022-04-05 | -10.50 | $46.74 | 1.0M |
| 2022-04-04 | -2.32 | $48.19 | 1.3M |
| 2022-04-01 | -15.68 | $44.60 | 837700 |
| 2022-03-31 | -21.59 | $43.64 | 1.1M |
| 2022-03-30 | -13.47 | $44.96 | 629300 |
| 2022-03-29 | -1.48 | $46.91 | 1.1M |
| 2022-03-28 | -15.06 | $43.13 | 1.6M |
| 2022-03-25 | -15.31 | $43.05 | 1.2M |
| 2022-03-24 | -0.69 | $45.18 | 854900 |
| 2022-03-23 | -10.68 | $44.45 | 712600 |
| 2022-03-22 | -13.04 | $44.01 | 1.3M |
| 2022-03-21 | -24.20 | $42.19 | 1.9M |
| 2022-03-18 | -32.70 | $40.86 | 3.5M |
| 2022-03-17 | -38.06 | $41.35 | 2.2M |
| 2022-03-16 | -63.81 | $36.59 | 1.4M |
| 2022-03-15 | -75.11 | $33.98 | 1.5M |
| 2022-03-14 | -85.46 | $31.45 | 1.5M |
| 2022-03-11 | -82.15 | $32.80 | 1.3M |
| 2022-03-10 | -71.32 | $36.06 | 857800 |
| 2022-03-09 | -67.29 | $37.22 | 1.2M |
| 2022-03-08 | -70.87 | $36.19 | 1.0M |
| 2022-03-07 | -73.06 | $35.56 | 1.3M |
| 2022-03-04 | -69.93 | $36.46 | 1.2M |
| 2022-03-03 | -68.72 | $36.81 | 1.0M |
| 2022-03-02 | -64.65 | $37.98 | 1.8M |
| 2022-03-01 | -63.57 | $38.29 | 2.7M |
| 2022-02-28 | -59.30 | $39.52 | 5.7M |
| 2022-02-25 | -90.27 | $30.61 | 11.1M |
| 2022-02-24 | -63.48 | $46.29 | 1.6M |
| 2022-02-23 | -99.65 | $42.41 | 990900 |
| 2022-02-22 | -99.06 | $43.93 | 738200 |
| 2022-02-18 | -88.46 | $45.54 | 1.3M |
| 2022-02-17 | -81.57 | $46.40 | 708600 |
| 2022-02-16 | -51.52 | $50.15 | 631300 |
| 2022-02-15 | -34.70 | $52.25 | 533600 |
| 2022-02-14 | -44.07 | $51.08 | 507800 |
| 2022-02-11 | -44.56 | $51.29 | 788000 |
| 2022-02-10 | -37.72 | $53.84 | 899600 |
| 2022-02-09 | -39.04 | $55.31 | 688700 |
| 2022-02-08 | -53.23 | $53.00 | 656300 |
| 2022-02-07 | -59.75 | $51.76 | 1.8M |
| 2022-02-04 | -59.96 | $51.72 | 1.2M |
| 2022-02-03 | -68.89 | $50.02 | 954000 |
| 2022-02-02 | -59.22 | $52.35 | 1.0M |
| 2022-02-01 | -61.91 | $53.01 | 919100 |
| 2022-01-31 | -70.91 | $51.12 | 1.4M |
| 2022-01-28 | -88.15 | $46.96 | 1.4M |
| 2022-01-27 | -99.66 | $45.30 | 759700 |
| 2022-01-26 | -99.16 | $46.30 | 1.3M |
| 2022-01-25 | -95.92 | $47.60 | 1.3M |
| 2022-01-24 | -80.40 | $51.29 | 2.4M |
| 2022-01-21 | -97.72 | $50.48 | 1.2M |
| 2022-01-20 | -96.59 | $51.85 | 1.0M |
| 2022-01-19 | -97.84 | $51.59 | 1.2M |
| 2022-01-18 | -98.28 | $52.56 | 1.2M |
| 2022-01-14 | -92.23 | $54.37 | 1.1M |
| 2022-01-13 | -99.25 | $56.04 | 808800 |
| 2022-01-12 | -86.79 | $59.26 | 1.3M |
| 2022-01-11 | -73.85 | $61.15 | 944900 |
| 2022-01-10 | -81.69 | $60.10 | 589200 |
| 2022-01-07 | -83.60 | $60.02 | 816200 |
| 2022-01-06 | -95.21 | $60.70 | 1.0M |
| 2022-01-05 | -95.43 | $60.56 | 1.1M |
| 2022-01-04 | -89.59 | $64.37 | 936500 |
| 2022-01-03 | -84.20 | $67.88 | 606200 |
| 2021-12-31 | -85.05 | $67.33 | 523800 |
| 2021-12-30 | -84.66 | $67.58 | 571300 |
| 2021-12-29 | -86.17 | $66.60 | 637600 |
| 2021-12-28 | -85.97 | $66.73 | 893600 |
| 2021-12-27 | -84.52 | $67.67 | 1.1M |
| 2021-12-23 | -82.29 | $69.13 | 648600 |
| 2021-12-22 | -81.50 | $69.64 | 1.3M |
| 2021-12-21 | -78.96 | $71.30 | 916600 |
| 2021-12-20 | -86.09 | $66.65 | 1.3M |
| 2021-12-17 | -82.58 | $68.94 | 2.1M |
| 2021-12-16 | -90.00 | $64.16 | 1.6M |
| 2021-12-15 | -86.44 | $67.19 | 1.5M |
| 2021-12-14 | -88.23 | $66.38 | 2.2M |
| 2021-12-13 | -84.72 | $69.13 | 5.6M |
| 2021-12-10 | -93.26 | $63.00 | 13.9M |
| 2021-12-09 | -66.52 | $115.37 | 401300 |
| 2021-12-08 | -61.88 | $120.71 | 621900 |
| 2021-12-07 | -81.19 | $114.70 | 489000 |
| 2021-12-06 | -86.48 | $111.49 | 643400 |
| 2021-12-03 | -87.09 | $111.12 | 797200 |
| 2021-12-02 | -92.41 | $107.89 | 552400 |
| 2021-12-01 | -99.71 | $106.06 | 727300 |
| 2021-11-30 | -87.04 | $113.42 | 542700 |
| 2021-11-29 | -83.29 | $115.60 | 481000 |
| 2021-11-26 | -86.35 | $113.82 | 288800 |
| 2021-11-24 | -86.90 | $113.50 | 946900 |
| 2021-11-23 | -95.54 | $108.48 | 964000 |
| 2021-11-22 | -99.15 | $110.13 | 651500 |
| 2021-11-19 | -98.94 | $115.42 | 522700 |
| 2021-11-18 | -98.02 | $120.44 | 612200 |
| 2021-11-17 | -99.43 | $122.15 | 820900 |
| 2021-11-16 | -97.30 | $127.59 | 1.2M |
| 2021-11-15 | -95.70 | $131.47 | 487800 |
| 2021-11-12 | -96.15 | $132.75 | 794700 |
| 2021-11-11 | -94.23 | $135.26 | 542300 |
| 2021-11-10 | -97.79 | $138.32 | 2.2M |
| 2021-11-09 | -27.88 | $158.58 | 420700 |
| 2021-11-08 | -14.16 | $158.36 | 254800 |
| 2021-11-05 | -23.55 | $156.10 | 293900 |
| 2021-11-04 | -20.56 | $156.80 | 190100 |
| 2021-11-03 | -23.03 | $156.22 | 159000 |
| 2021-11-02 | -14.87 | $158.13 | 161700 |
| 2021-11-01 | -5.64 | $160.29 | 185000 |
| 2021-10-29 | -2.27 | $159.31 | 212400 |
| 2021-10-28 | -9.62 | $156.54 | 193800 |
| 2021-10-27 | -32.54 | $151.89 | 262400 |
| 2021-10-26 | -20.46 | $154.34 | 196200 |
| 2021-10-25 | -12.72 | $155.91 | 158400 |
| 2021-10-22 | -29.14 | $155.18 | 145800 |
| 2021-10-21 | -26.79 | $156.49 | 304900 |
| 2021-10-20 | -54.38 | $150.20 | 153000 |
| 2021-10-19 | -55.14 | $150.00 | 136100 |
| 2021-10-18 | -60.16 | $148.68 | 181900 |
| 2021-10-15 | -64.50 | $147.54 | 255500 |
| 2021-10-14 | -59.55 | $148.84 | 196600 |
| 2021-10-13 | -71.88 | $145.60 | 483900 |
| 2021-10-12 | -84.09 | $142.39 | 447700 |
| 2021-10-11 | -98.48 | $138.61 | 400800 |
| 2021-10-08 | -89.29 | $143.24 | 262800 |
| 2021-10-07 | -72.65 | $147.20 | 214000 |
| 2021-10-06 | -74.45 | $146.77 | 247600 |
| 2021-10-05 | -84.65 | $144.60 | 692300 |
| 2021-10-04 | -97.53 | $141.35 | 665100 |
| 2021-10-01 | -75.70 | $152.73 | 463600 |
| 2021-09-30 | -97.73 | $151.04 | 432100 |
| 2021-09-29 | -92.58 | $153.68 | 263400 |
| 2021-09-28 | -96.56 | $153.09 | 294100 |
| 2021-09-27 | -46.30 | $159.96 | 271300 |
| 2021-09-24 | -26.36 | $162.61 | 188700 |
| 2021-09-23 | -34.01 | $161.05 | 333900 |
| 2021-09-22 | -22.82 | $163.14 | 217200 |
| 2021-09-21 | -28.90 | $161.92 | 307500 |
| 2021-09-20 | -39.28 | $159.08 | 256100 |
| 2021-09-17 | -28.49 | $160.25 | 580200 |
| 2021-09-16 | -22.63 | $161.11 | 238300 |
| 2021-09-15 | -28.97 | $159.35 | 219100 |
| 2021-09-14 | -26.66 | $159.99 | 210600 |
| 2021-09-13 | -30.15 | $159.02 | 278800 |
| 2021-09-10 | -23.68 | $160.48 | 245600 |
| 2021-09-09 | -23.30 | $160.32 | 173400 |
| 2021-09-08 | -20.60 | $161.14 | 497300 |
| 2021-09-07 | -3.83 | $166.21 | 181800 |
| 2021-09-03 | -2.50 | $166.36 | 319800 |
| 2021-09-02 | -6.70 | $162.50 | 262600 |
| 2021-09-01 | -2.79 | $161.40 | 602000 |
| 2021-08-31 | -3.99 | $156.97 | 465000 |
| 2021-08-30 | -2.74 | $155.10 | 325800 |
| 2021-08-27 | -5.23 | $151.89 | 275800 |
| 2021-08-26 | -13.38 | $150.03 | 246500 |
| 2021-08-25 | -8.90 | $150.74 | 214700 |
| 2021-08-24 | -6.95 | $150.63 | 302500 |
| 2021-08-23 | -18.39 | $148.23 | 592300 |
| 2021-08-20 | -11.25 | $145.78 | 283600 |
| 2021-08-19 | -38.47 | $142.83 | 336200 |
| 2021-08-18 | -51.38 | $141.43 | 336700 |
| 2021-08-17 | -34.16 | $143.15 | 262700 |
| 2021-08-16 | -31.47 | $142.28 | 666400 |
| 2021-08-13 | -9.01 | $144.97 | 193900 |
| 2021-08-12 | -17.98 | $142.95 | 279900 |
| 2021-08-11 | -30.36 | $140.16 | 569600 |
| 2021-08-10 | -35.33 | $139.04 | 1.1M |
| 2021-08-09 | -11.36 | $144.44 | 376400 |
| 2021-08-06 | -20.20 | $142.45 | 161600 |
| 2021-08-05 | -12.65 | $144.15 | 202500 |
| 2021-08-04 | -4.16 | $144.51 | 277800 |
| 2021-08-03 | -32.96 | $139.91 | 215500 |
| 2021-08-02 | -24.79 | $141.79 | 188800 |
| 2021-07-30 | -27.27 | $141.22 | 177900 |
| 2021-07-29 | -27.23 | $141.23 | 161000 |
| 2021-07-28 | -23.19 | $142.16 | 222500 |
| 2021-07-27 | -38.91 | $138.54 | 145000 |
| 2021-07-26 | -29.53 | $140.70 | 229100 |
| 2021-07-23 | -24.19 | $141.93 | 250300 |
| 2021-07-22 | -20.71 | $142.73 | 308000 |
| 2021-07-21 | -34.78 | $139.49 | 354100 |
| 2021-07-20 | -42.21 | $137.78 | 337900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
61.45
2024-07-02
Close Price
$35.00
Average Directional Index - Detailed Analysis
Minimum
9.31
Average
26.81
Maximum
68.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-02 | 61.45 | $35.00 | — |
| 2024-07-01 | 61.41 | $35.00 | 2.4M |
| 2024-06-28 | 61.37 | $34.99 | 2.9M |
| 2024-06-27 | 61.33 | $34.71 | 1.2M |
| 2024-06-26 | 61.87 | $34.70 | 1.4M |
| 2024-06-25 | 62.43 | $34.79 | 279422 |
| 2024-06-24 | 62.19 | $34.76 | 818568 |
| 2024-06-21 | 61.94 | $34.76 | 1.2M |
| 2024-06-20 | 61.69 | $34.70 | 1.2M |
| 2024-06-18 | 61.46 | $34.70 | 1.3M |
| 2024-06-17 | 61.15 | $34.74 | 462310 |
| 2024-06-14 | 60.70 | $34.75 | 271360 |
| 2024-06-13 | 60.10 | $34.73 | 374700 |
| 2024-06-12 | 59.49 | $34.72 | 771394 |
| 2024-06-11 | 58.84 | $34.71 | 572303 |
| 2024-06-10 | 58.17 | $34.76 | 383272 |
| 2024-06-07 | 57.47 | $34.74 | 563906 |
| 2024-06-06 | 56.42 | $34.75 | 364076 |
| 2024-06-05 | 55.36 | $34.77 | 430906 |
| 2024-06-04 | 54.23 | $34.76 | 421743 |
| 2024-06-03 | 53.05 | $34.75 | 487897 |
| 2024-05-31 | 51.82 | $34.76 | 541801 |
| 2024-05-30 | 50.51 | $34.78 | 605730 |
| 2024-05-29 | 49.14 | $34.74 | 333918 |
| 2024-05-28 | 49.72 | $34.75 | 387305 |
| 2024-05-24 | 50.33 | $34.75 | 309686 |
| 2024-05-23 | 50.90 | $34.76 | 481344 |
| 2024-05-22 | 51.56 | $34.75 | 523839 |
| 2024-05-21 | 52.29 | $34.75 | 338610 |
| 2024-05-20 | 52.93 | $34.78 | 271548 |
| 2024-05-17 | 53.54 | $34.87 | 196154 |
| 2024-05-16 | 54.18 | $34.76 | 1.2M |
| 2024-05-15 | 54.97 | $34.79 | 386394 |
| 2024-05-14 | 55.86 | $34.74 | 403802 |
| 2024-05-13 | 56.89 | $34.71 | 890978 |
| 2024-05-10 | 58.02 | $34.74 | 1.6M |
| 2024-05-09 | 59.21 | $34.77 | 189934 |
| 2024-05-08 | 60.13 | $34.77 | 436942 |
| 2024-05-07 | 61.09 | $34.77 | 830963 |
| 2024-05-06 | 62.11 | $34.79 | 392946 |
| 2024-05-03 | 63.18 | $34.80 | 690852 |
| 2024-05-02 | 64.09 | $34.80 | 548813 |
| 2024-05-01 | 65.01 | $34.78 | 731538 |
| 2024-04-30 | 66.06 | $34.75 | 2.5M |
| 2024-04-29 | 67.16 | $34.57 | 1.5M |
| 2024-04-26 | 68.31 | $34.88 | 614814 |
| 2024-04-25 | 68.14 | $34.90 | 868238 |
| 2024-04-24 | 67.91 | $34.89 | 578583 |
| 2024-04-23 | 67.68 | $34.90 | 245022 |
| 2024-04-22 | 67.43 | $34.89 | 511156 |
| 2024-04-19 | 67.18 | $34.88 | 1.2M |
| 2024-04-18 | 66.92 | $34.88 | 724096 |
| 2024-04-17 | 66.62 | $34.88 | 285044 |
| 2024-04-16 | 66.31 | $34.87 | 255015 |
| 2024-04-15 | 65.98 | $34.86 | 565398 |
| 2024-04-12 | 65.66 | $34.86 | 249945 |
| 2024-04-11 | 65.32 | $34.86 | 454837 |
| 2024-04-10 | 64.94 | $34.86 | 1.3M |
| 2024-04-09 | 64.53 | $34.85 | 412876 |
| 2024-04-08 | 64.12 | $34.85 | 581257 |
| 2024-04-05 | 63.68 | $34.85 | 557720 |
| 2024-04-04 | 63.23 | $34.83 | 525564 |
| 2024-04-03 | 62.76 | $34.84 | 405174 |
| 2024-04-02 | 62.25 | $34.90 | 539436 |
| 2024-04-01 | 61.71 | $34.82 | 377244 |
| 2024-03-28 | 61.14 | $34.83 | 352116 |
| 2024-03-27 | 60.55 | $34.81 | 402483 |
| 2024-03-26 | 59.94 | $34.79 | 255851 |
| 2024-03-25 | 59.31 | $34.83 | 487083 |
| 2024-03-22 | 58.67 | $34.81 | 344884 |
| 2024-03-21 | 58.01 | $34.79 | 1.1M |
| 2024-03-20 | 57.31 | $34.71 | 568018 |
| 2024-03-19 | 56.60 | $34.77 | 979007 |
| 2024-03-18 | 55.79 | $34.77 | 584145 |
| 2024-03-15 | 54.95 | $34.73 | 1.6M |
| 2024-03-14 | 54.06 | $34.72 | 288580 |
| 2024-03-13 | 53.12 | $34.71 | 522633 |
| 2024-03-12 | 52.14 | $34.75 | 936698 |
| 2024-03-11 | 51.06 | $34.85 | 841618 |
| 2024-03-08 | 49.80 | $35.01 | 292092 |
| 2024-03-07 | 48.32 | $35.10 | 564353 |
| 2024-03-06 | 46.77 | $35.15 | 748672 |
| 2024-03-05 | 45.09 | $35.29 | 1.2M |
| 2024-03-04 | 43.27 | $35.59 | 1.2M |
| 2024-03-01 | 41.16 | $35.57 | 4.2M |
| 2024-02-29 | 38.94 | $28.27 | 1.1M |
| 2024-02-28 | 38.08 | $28.23 | 976874 |
| 2024-02-27 | 37.20 | $28.24 | 1.1M |
| 2024-02-26 | 36.26 | $28.33 | 823757 |
| 2024-02-23 | 35.20 | $28.33 | 1.0M |
| 2024-02-22 | 34.09 | $28.25 | 2.0M |
| 2024-02-21 | 32.93 | $28.38 | 1.4M |
| 2024-02-20 | 31.68 | $28.29 | 1.3M |
| 2024-02-16 | 30.41 | $28.21 | 2.9M |
| 2024-02-15 | 29.08 | $28.23 | 2.1M |
| 2024-02-14 | 27.70 | $28.18 | 2.4M |
| 2024-02-13 | 26.24 | $28.17 | 2.5M |
| 2024-02-12 | 24.72 | $28.17 | 1.2M |
| 2024-02-09 | 23.09 | $28.18 | 1.8M |
| 2024-02-08 | 21.39 | $28.14 | 2.3M |
| 2024-02-07 | 19.59 | $28.20 | 4.0M |
| 2024-02-06 | 17.70 | $28.15 | 3.7M |
| 2024-02-05 | 15.71 | $28.17 | 16.8M |
| 2024-02-02 | 13.62 | $23.79 | 462345 |
| 2024-02-01 | 12.87 | $23.90 | 547915 |
| 2024-01-31 | 12.32 | $22.36 | 470800 |
| 2024-01-30 | 12.20 | $22.69 | 654649 |
| 2024-01-29 | 12.30 | $22.93 | 271124 |
| 2024-01-26 | 12.40 | $22.06 | 196894 |
| 2024-01-25 | 12.95 | $22.13 | 284136 |
| 2024-01-24 | 13.54 | $22.23 | 240846 |
| 2024-01-23 | 13.92 | $22.39 | 317165 |
| 2024-01-22 | 14.39 | $22.61 | 458082 |
| 2024-01-19 | 15.04 | $21.69 | 315036 |
| 2024-01-18 | 15.57 | $21.91 | 294317 |
| 2024-01-17 | 15.95 | $21.65 | 443301 |
| 2024-01-16 | 16.17 | $21.65 | 398405 |
| 2024-01-12 | 16.68 | $22.02 | 510976 |
| 2024-01-11 | 17.47 | $21.95 | 283059 |
| 2024-01-10 | 18.01 | $21.99 | 357714 |
| 2024-01-09 | 18.75 | $21.88 | 343135 |
| 2024-01-08 | 19.39 | $21.95 | 352149 |
| 2024-01-05 | 20.13 | $21.55 | 361968 |
| 2024-01-04 | 20.79 | $21.75 | 395667 |
| 2024-01-03 | 21.50 | $21.65 | 552441 |
| 2024-01-02 | 22.37 | $22.75 | 478004 |
| 2023-12-29 | 23.17 | $24.31 | 257727 |
| 2023-12-28 | 22.71 | $24.67 | 261166 |
| 2023-12-27 | 21.96 | $24.56 | 180660 |
| 2023-12-26 | 21.24 | $24.70 | 225769 |
| 2023-12-22 | 20.49 | $24.37 | 324612 |
| 2023-12-21 | 19.84 | $24.06 | 857723 |
| 2023-12-20 | 19.26 | $23.13 | 592638 |
| 2023-12-19 | 18.81 | $23.88 | 406661 |
| 2023-12-18 | 17.55 | $23.57 | 319572 |
| 2023-12-15 | 16.57 | $23.60 | 992111 |
| 2023-12-14 | 15.47 | $23.81 | 421008 |
| 2023-12-13 | 14.24 | $23.35 | 642461 |
| 2023-12-12 | 13.46 | $22.68 | 382258 |
| 2023-12-11 | 13.10 | $22.28 | 335690 |
| 2023-12-08 | 12.55 | $22.65 | 315650 |
| 2023-12-07 | 11.79 | $22.73 | 487360 |
| 2023-12-06 | 11.06 | $22.44 | 533525 |
| 2023-12-05 | 10.46 | $21.33 | 391765 |
| 2023-12-04 | 10.75 | $21.04 | 379166 |
| 2023-12-01 | 11.07 | $21.32 | 652908 |
| 2023-11-30 | 11.56 | $20.36 | 446984 |
| 2023-11-29 | 11.86 | $20.65 | 435549 |
| 2023-11-28 | 12.36 | $20.61 | 246039 |
| 2023-11-27 | 12.71 | $20.52 | 292656 |
| 2023-11-24 | 13.20 | $20.72 | 122340 |
| 2023-11-22 | 13.81 | $20.69 | 343099 |
| 2023-11-21 | 14.33 | $20.24 | 442037 |
| 2023-11-20 | 14.88 | $20.65 | 400808 |
| 2023-11-17 | 15.45 | $20.44 | 370858 |
| 2023-11-16 | 15.70 | $20.12 | 350901 |
| 2023-11-15 | 15.96 | $20.81 | 505276 |
| 2023-11-14 | 16.42 | $20.36 | 605061 |
| 2023-11-13 | 16.27 | $19.34 | 848224 |
| 2023-11-10 | 16.11 | $20.93 | 1.0M |
| 2023-11-09 | 15.94 | $20.18 | 696201 |
| 2023-11-08 | 16.58 | $20.72 | 692598 |
| 2023-11-07 | 17.24 | $21.45 | 547619 |
| 2023-11-06 | 17.71 | $20.73 | 532338 |
| 2023-11-03 | 18.59 | $21.22 | 726978 |
| 2023-11-02 | 19.46 | $20.81 | 356392 |
| 2023-11-01 | 20.31 | $20.22 | 404648 |
| 2023-10-31 | 20.97 | $20.61 | 334071 |
| 2023-10-30 | 21.68 | $19.78 | 233109 |
| 2023-10-27 | 21.64 | $19.62 | 638316 |
| 2023-10-26 | 21.61 | $20.06 | 315733 |
| 2023-10-25 | 21.92 | $19.96 | 382199 |
| 2023-10-24 | 21.97 | $20.43 | 418694 |
| 2023-10-23 | 22.07 | $19.69 | 613160 |
| 2023-10-20 | 21.53 | $19.74 | 588141 |
| 2023-10-19 | 20.95 | $19.99 | 474392 |
| 2023-10-18 | 20.55 | $20.99 | 573580 |
| 2023-10-17 | 20.55 | $21.15 | 618366 |
| 2023-10-16 | 20.64 | $21.16 | 752941 |
| 2023-10-13 | 20.74 | $20.58 | 715900 |
| 2023-10-12 | 19.92 | $20.60 | 749192 |
| 2023-10-11 | 19.31 | $22.13 | 377708 |
| 2023-10-10 | 19.72 | $22.44 | 668478 |
| 2023-10-09 | 19.92 | $21.84 | 396076 |
| 2023-10-06 | 19.60 | $22.13 | 369272 |
| 2023-10-05 | 19.26 | $22.03 | 412515 |
| 2023-10-04 | 18.92 | $22.19 | 243265 |
| 2023-10-03 | 18.80 | $22.25 | 438234 |
| 2023-10-02 | 18.76 | $22.53 | 504740 |
| 2023-09-29 | 18.86 | $22.42 | 238537 |
| 2023-09-28 | 18.59 | $22.30 | 300362 |
| 2023-09-27 | 18.18 | $22.49 | 282301 |
| 2023-09-26 | 17.77 | $22.43 | 351311 |
| 2023-09-25 | 17.33 | $22.88 | 250202 |
| 2023-09-22 | 17.00 | $22.65 | 386779 |
| 2023-09-21 | 16.72 | $23.17 | 406572 |
| 2023-09-20 | 16.72 | $23.91 | 249803 |
| 2023-09-19 | 17.03 | $23.71 | 247949 |
| 2023-09-18 | 16.95 | $23.56 | 505326 |
| 2023-09-15 | 16.86 | $23.83 | 478894 |
| 2023-09-14 | 17.10 | $23.98 | 261219 |
| 2023-09-13 | 17.50 | $23.94 | 345726 |
| 2023-09-12 | 17.94 | $24.39 | 247602 |
| 2023-09-11 | 18.43 | $23.97 | 307080 |
| 2023-09-08 | 18.83 | $23.69 | 257900 |
| 2023-09-07 | 19.12 | $23.75 | 255520 |
| 2023-09-06 | 19.52 | $24.42 | 250800 |
| 2023-09-05 | 20.29 | $24.25 | 219800 |
| 2023-09-01 | 20.88 | $24.58 | 301300 |
| 2023-08-31 | 21.83 | $24.81 | 407500 |
| 2023-08-30 | 22.56 | $24.21 | 283000 |
| 2023-08-29 | 22.95 | $23.90 | 234900 |
| 2023-08-28 | 23.30 | $23.76 | 221300 |
| 2023-08-25 | 23.53 | $23.45 | 282200 |
| 2023-08-24 | 23.62 | $22.93 | 263800 |
| 2023-08-23 | 23.71 | $23.79 | 230100 |
| 2023-08-22 | 23.99 | $23.23 | 407400 |
| 2023-08-21 | 23.97 | $22.95 | 347200 |
| 2023-08-18 | 23.81 | $23.07 | 632300 |
| 2023-08-17 | 23.64 | $23.02 | 458700 |
| 2023-08-16 | 23.41 | $23.28 | 394500 |
| 2023-08-15 | 23.30 | $23.52 | 717400 |
| 2023-08-14 | 23.18 | $22.61 | 478100 |
| 2023-08-11 | 22.54 | $22.28 | 547500 |
| 2023-08-10 | 21.37 | $21.32 | 1.0M |
| 2023-08-09 | 20.17 | $21.78 | 1.3M |
| 2023-08-08 | 18.94 | $22.79 | 2.2M |
| 2023-08-07 | 17.84 | $29.14 | 349700 |
| 2023-08-04 | 18.76 | $28.84 | 351100 |
| 2023-08-03 | 19.17 | $28.77 | 362200 |
| 2023-08-02 | 19.71 | $29.12 | 359000 |
| 2023-08-01 | 20.08 | $30.63 | 323100 |
| 2023-07-31 | 19.56 | $30.84 | 222500 |
| 2023-07-28 | 19.02 | $29.95 | 232100 |
| 2023-07-27 | 18.52 | $30.00 | 316200 |
| 2023-07-26 | 17.99 | $30.95 | 248500 |
| 2023-07-25 | 17.59 | $30.35 | 292200 |
| 2023-07-24 | 17.34 | $30.36 | 235500 |
| 2023-07-21 | 17.01 | $30.18 | 432100 |
| 2023-07-20 | 16.52 | $30.73 | 388700 |
| 2023-07-19 | 16.00 | $32.12 | 518700 |
| 2023-07-18 | 15.02 | $30.89 | 319600 |
| 2023-07-17 | 14.44 | $30.63 | 290200 |
| 2023-07-14 | 13.93 | $30.16 | 431700 |
| 2023-07-13 | 13.39 | $30.60 | 388100 |
| 2023-07-12 | 12.23 | $30.21 | 591900 |
| 2023-07-11 | 11.15 | $29.28 | 1.1M |
| 2023-07-10 | 10.41 | $27.14 | 398200 |
| 2023-07-07 | 10.70 | $26.53 | 167900 |
| 2023-07-06 | 11.21 | $26.48 | 300200 |
| 2023-07-05 | 11.44 | $26.75 | 432700 |
| 2023-07-03 | 11.90 | $27.21 | 276600 |
| 2023-06-30 | 12.19 | $26.90 | 400100 |
| 2023-06-29 | 12.51 | $27.00 | 274700 |
| 2023-06-28 | 13.00 | $26.66 | 242800 |
| 2023-06-27 | 13.58 | $26.89 | 215500 |
| 2023-06-26 | 14.19 | $26.30 | 254400 |
| 2023-06-23 | 14.75 | $26.44 | 803300 |
| 2023-06-22 | 15.44 | $26.62 | 272600 |
| 2023-06-21 | 16.12 | $26.53 | 434900 |
| 2023-06-20 | 16.83 | $26.97 | 369000 |
| 2023-06-16 | 17.69 | $27.01 | 897300 |
| 2023-06-15 | 18.37 | $27.75 | 404100 |
| 2023-06-14 | 19.04 | $27.27 | 355300 |
| 2023-06-13 | 19.59 | $27.51 | 333700 |
| 2023-06-12 | 20.10 | $27.31 | 493700 |
| 2023-06-09 | 20.72 | $26.26 | 256900 |
| 2023-06-08 | 21.51 | $27.01 | 353600 |
| 2023-06-07 | 22.46 | $26.21 | 358800 |
| 2023-06-06 | 23.59 | $25.97 | 356600 |
| 2023-06-05 | 24.78 | $25.45 | 351900 |
| 2023-06-02 | 25.57 | $25.85 | 582400 |
| 2023-06-01 | 26.62 | $25.10 | 621800 |
| 2023-05-31 | 26.98 | $24.02 | 1.2M |
| 2023-05-30 | 26.78 | $23.41 | 557300 |
| 2023-05-26 | 26.39 | $23.23 | 374300 |
| 2023-05-25 | 26.03 | $22.93 | 886200 |
| 2023-05-24 | 25.66 | $24.19 | 240100 |
| 2023-05-23 | 25.68 | $24.30 | 292500 |
| 2023-05-22 | 25.82 | $24.81 | 467600 |
| 2023-05-19 | 25.86 | $23.86 | 425400 |
| 2023-05-18 | 25.56 | $24.16 | 495900 |
| 2023-05-17 | 25.34 | $24.40 | 303100 |
| 2023-05-16 | 25.05 | $23.98 | 343700 |
| 2023-05-15 | 24.73 | $25.33 | 435100 |
| 2023-05-12 | 24.53 | $24.79 | 403000 |
| 2023-05-11 | 24.28 | $25.61 | 463600 |
| 2023-05-10 | 24.28 | $25.88 | 368600 |
| 2023-05-09 | 24.37 | $26.43 | 818000 |
| 2023-05-08 | 24.33 | $24.38 | 517900 |
| 2023-05-05 | 23.39 | $23.86 | 521900 |
| 2023-05-04 | 22.18 | $23.01 | 598200 |
| 2023-05-03 | 20.89 | $24.06 | 678900 |
| 2023-05-02 | 19.77 | $24.54 | 379700 |
| 2023-05-01 | 18.69 | $25.30 | 420700 |
| 2023-04-28 | 17.68 | $26.28 | 804300 |
| 2023-04-27 | 16.87 | $26.00 | 551000 |
| 2023-04-26 | 15.51 | $26.00 | 414900 |
| 2023-04-25 | 14.15 | $26.37 | 516700 |
| 2023-04-24 | 12.80 | $28.92 | 509400 |
| 2023-04-21 | 11.80 | $28.21 | 1.5M |
| 2023-04-20 | 10.41 | $30.37 | 231100 |
| 2023-04-19 | 9.92 | $31.80 | 206600 |
| 2023-04-18 | 9.88 | $32.39 | 386700 |
| 2023-04-17 | 10.13 | $32.31 | 308500 |
| 2023-04-14 | 10.25 | $31.86 | 229800 |
| 2023-04-13 | 10.22 | $32.22 | 246600 |
| 2023-04-12 | 10.30 | $30.98 | 173700 |
| 2023-04-11 | 10.39 | $31.98 | 338500 |
| 2023-04-10 | 10.21 | $31.91 | 395500 |
| 2023-04-06 | 9.94 | $31.81 | 233300 |
| 2023-04-05 | 9.63 | $31.25 | 351700 |
| 2023-04-04 | 9.41 | $32.84 | 292400 |
| 2023-04-03 | 9.57 | $32.49 | 439300 |
| 2023-03-31 | 9.89 | $34.67 | 428800 |
| 2023-03-30 | 10.28 | $33.27 | 358300 |
| 2023-03-29 | 10.60 | $33.04 | 240900 |
| 2023-03-28 | 10.80 | $32.44 | 384400 |
| 2023-03-27 | 10.94 | $33.25 | 374600 |
| 2023-03-24 | 11.15 | $32.75 | 308000 |
| 2023-03-23 | 11.27 | $32.95 | 451900 |
| 2023-03-22 | 11.40 | $31.97 | 270600 |
| 2023-03-21 | 11.52 | $33.33 | 326000 |
| 2023-03-20 | 11.84 | $32.51 | 314000 |
| 2023-03-17 | 12.02 | $33.06 | 477700 |
| 2023-03-16 | 12.47 | $33.68 | 450100 |
| 2023-03-15 | 12.94 | $31.97 | 516100 |
| 2023-03-14 | 12.81 | $32.75 | 503100 |
| 2023-03-13 | 12.84 | $31.40 | 443500 |
| 2023-03-10 | 12.44 | $30.02 | 554100 |
| 2023-03-09 | 12.14 | $31.71 | 397500 |
| 2023-03-08 | 12.27 | $33.77 | 370000 |
| 2023-03-07 | 12.79 | $34.34 | 439000 |
| 2023-03-06 | 13.15 | $34.77 | 460900 |
| 2023-03-03 | 13.33 | $35.07 | 454300 |
| 2023-03-02 | 13.52 | $34.24 | 475100 |
| 2023-03-01 | 14.05 | $33.59 | 521200 |
| 2023-02-28 | 14.76 | $32.68 | 488600 |
| 2023-02-27 | 15.39 | $32.75 | 555200 |
| 2023-02-24 | 16.12 | $32.60 | 475800 |
| 2023-02-23 | 16.63 | $33.47 | 604900 |
| 2023-02-22 | 17.43 | $33.64 | 1.3M |
| 2023-02-21 | 18.12 | $33.93 | 945800 |
| 2023-02-17 | 17.79 | $34.93 | 754500 |
| 2023-02-16 | 17.45 | $33.94 | 771100 |
| 2023-02-15 | 17.33 | $34.13 | 336600 |
| 2023-02-14 | 17.21 | $32.95 | 368600 |
| 2023-02-13 | 17.26 | $32.26 | 294800 |
| 2023-02-10 | 17.68 | $31.96 | 380700 |
| 2023-02-09 | 18.13 | $33.29 | 332100 |
| 2023-02-08 | 17.98 | $33.91 | 333900 |
| 2023-02-07 | 17.58 | $34.10 | 366900 |
| 2023-02-06 | 17.32 | $32.51 | 277300 |
| 2023-02-03 | 16.86 | $33.58 | 332600 |
| 2023-02-02 | 16.20 | $34.65 | 573600 |
| 2023-02-01 | 15.06 | $33.13 | 638100 |
| 2023-01-31 | 14.29 | $31.96 | 382500 |
| 2023-01-30 | 13.70 | $30.90 | 399000 |
| 2023-01-27 | 13.08 | $32.63 | 341200 |
| 2023-01-26 | 12.33 | $31.62 | 431500 |
| 2023-01-25 | 11.87 | $29.79 | 456900 |
| 2023-01-24 | 11.88 | $29.82 | 244200 |
| 2023-01-23 | 11.14 | $30.73 | 605400 |
| 2023-01-20 | 10.47 | $29.81 | 402700 |
| 2023-01-19 | 9.99 | $28.80 | 466400 |
| 2023-01-18 | 9.84 | $28.17 | 494300 |
| 2023-01-17 | 9.47 | $28.97 | 408500 |
| 2023-01-13 | 9.42 | $28.67 | 414600 |
| 2023-01-12 | 9.45 | $28.62 | 305900 |
| 2023-01-11 | 9.48 | $28.54 | 403800 |
| 2023-01-10 | 9.38 | $28.39 | 282900 |
| 2023-01-09 | 9.34 | $28.38 | 587400 |
| 2023-01-06 | 9.31 | $26.94 | 291300 |
| 2023-01-05 | 9.79 | $27.03 | 351600 |
| 2023-01-04 | 10.03 | $28.48 | 530100 |
| 2023-01-03 | 9.93 | $28.66 | 447900 |
| 2022-12-30 | 9.76 | $29.58 | 413400 |
| 2022-12-29 | 9.92 | $28.53 | 569100 |
| 2022-12-28 | 10.39 | $26.95 | 353800 |
| 2022-12-27 | 10.67 | $27.24 | 421000 |
| 2022-12-23 | 11.13 | $28.39 | 251800 |
| 2022-12-22 | 11.65 | $28.57 | 442500 |
| 2022-12-21 | 12.18 | $29.58 | 327000 |
| 2022-12-20 | 12.31 | $29.63 | 317300 |
| 2022-12-19 | 12.38 | $30.03 | 570300 |
| 2022-12-16 | 12.53 | $30.81 | 855200 |
| 2022-12-15 | 12.20 | $31.34 | 615400 |
| 2022-12-14 | 11.96 | $31.48 | 591400 |
| 2022-12-13 | 11.67 | $32.17 | 624100 |
| 2022-12-12 | 10.99 | $33.47 | 535200 |
| 2022-12-09 | 10.87 | $32.56 | 421200 |
| 2022-12-08 | 10.93 | $32.48 | 309400 |
| 2022-12-07 | 11.00 | $32.28 | 455500 |
| 2022-12-06 | 11.43 | $30.69 | 242600 |
| 2022-12-05 | 11.84 | $31.06 | 285600 |
| 2022-12-02 | 12.39 | $32.86 | 214100 |
| 2022-12-01 | 12.70 | $33.40 | 556500 |
| 2022-11-30 | 13.02 | $32.64 | 500900 |
| 2022-11-29 | 13.59 | $30.51 | 258700 |
| 2022-11-28 | 13.66 | $30.32 | 208100 |
| 2022-11-25 | 13.79 | $30.86 | 192500 |
| 2022-11-23 | 14.09 | $30.90 | 459600 |
| 2022-11-22 | 14.38 | $29.43 | 291800 |
| 2022-11-21 | 14.38 | $30.06 | 360600 |
| 2022-11-18 | 14.48 | $29.86 | 521600 |
| 2022-11-17 | 14.58 | $30.21 | 306900 |
| 2022-11-16 | 14.90 | $32.28 | 349900 |
| 2022-11-15 | 15.48 | $33.27 | 581400 |
| 2022-11-14 | 16.09 | $32.94 | 762500 |
| 2022-11-11 | 16.78 | $32.74 | 694500 |
| 2022-11-10 | 17.45 | $32.01 | 1.4M |
| 2022-11-09 | 17.97 | $26.99 | 882200 |
| 2022-11-08 | 17.60 | $27.69 | 2.2M |
| 2022-11-07 | 17.09 | $25.00 | 1.1M |
| 2022-11-04 | 16.05 | $26.69 | 740400 |
| 2022-11-03 | 15.36 | $30.07 | 345500 |
| 2022-11-02 | 15.32 | $30.57 | 564100 |
| 2022-11-01 | 15.54 | $32.25 | 420900 |
| 2022-10-31 | 16.15 | $31.33 | 592100 |
| 2022-10-28 | 16.69 | $32.27 | 422500 |
| 2022-10-27 | 17.08 | $31.34 | 460100 |
| 2022-10-26 | 17.50 | $30.46 | 464000 |
| 2022-10-25 | 17.93 | $32.26 | 641700 |
| 2022-10-24 | 18.39 | $29.54 | 329900 |
| 2022-10-21 | 17.79 | $29.18 | 376000 |
| 2022-10-20 | 17.23 | $29.40 | 425800 |
| 2022-10-19 | 16.84 | $30.63 | 376200 |
| 2022-10-18 | 16.64 | $31.45 | 363700 |
| 2022-10-17 | 16.58 | $30.92 | 491900 |
| 2022-10-14 | 16.36 | $28.97 | 509700 |
| 2022-10-13 | 15.80 | $30.47 | 607800 |
| 2022-10-12 | 15.22 | $30.38 | 415300 |
| 2022-10-11 | 14.82 | $29.98 | 456100 |
| 2022-10-10 | 14.38 | $30.05 | 487200 |
| 2022-10-07 | 14.21 | $31.64 | 453900 |
| 2022-10-06 | 14.30 | $33.79 | 415400 |
| 2022-10-05 | 14.71 | $32.73 | 599000 |
| 2022-10-04 | 14.85 | $33.07 | 752800 |
| 2022-10-03 | 15.37 | $31.21 | 847400 |
| 2022-09-30 | 15.43 | $30.88 | 986800 |
| 2022-09-29 | 15.57 | $32.06 | 560400 |
| 2022-09-28 | 15.79 | $32.83 | 702400 |
| 2022-09-27 | 16.02 | $31.09 | 550400 |
| 2022-09-26 | 15.68 | $29.32 | 679400 |
| 2022-09-23 | 15.30 | $29.02 | 916800 |
| 2022-09-22 | 14.90 | $31.31 | 905700 |
| 2022-09-21 | 14.98 | $34.31 | 619800 |
| 2022-09-20 | 15.74 | $35.17 | 452600 |
| 2022-09-19 | 16.48 | $35.57 | 484400 |
| 2022-09-16 | 17.35 | $36.06 | 733800 |
| 2022-09-15 | 18.25 | $36.73 | 1.5M |
| 2022-09-14 | 18.90 | $37.40 | 682900 |
| 2022-09-13 | 19.68 | $36.52 | 579600 |
| 2022-09-12 | 20.21 | $39.49 | 599800 |
| 2022-09-09 | 20.17 | $39.48 | 559100 |
| 2022-09-08 | 20.13 | $39.85 | 482500 |
| 2022-09-07 | 19.99 | $39.93 | 555000 |
| 2022-09-06 | 19.92 | $37.54 | 449900 |
| 2022-09-02 | 20.02 | $39.23 | 421400 |
| 2022-09-01 | 19.79 | $39.91 | 596400 |
| 2022-08-31 | 19.66 | $39.78 | 696800 |
| 2022-08-30 | 19.14 | $41.00 | 942900 |
| 2022-08-29 | 18.28 | $41.70 | 1.1M |
| 2022-08-26 | 17.47 | $41.99 | 2.9M |
| 2022-08-25 | 16.61 | $35.77 | 434700 |
| 2022-08-24 | 16.79 | $34.48 | 347500 |
| 2022-08-23 | 17.17 | $34.12 | 498400 |
| 2022-08-22 | 17.66 | $33.23 | 489900 |
| 2022-08-19 | 18.32 | $34.37 | 644600 |
| 2022-08-18 | 19.01 | $35.16 | 369300 |
| 2022-08-17 | 19.23 | $35.50 | 873600 |
| 2022-08-16 | 19.45 | $36.90 | 495500 |
| 2022-08-15 | 19.56 | $37.30 | 641300 |
| 2022-08-12 | 19.55 | $36.82 | 766200 |
| 2022-08-11 | 19.65 | $34.97 | 826700 |
| 2022-08-10 | 19.76 | $36.03 | 1.5M |
| 2022-08-09 | 20.05 | $29.62 | 845000 |
| 2022-08-08 | 21.10 | $32.31 | 662000 |
| 2022-08-05 | 21.58 | $32.53 | 521900 |
| 2022-08-04 | 22.44 | $31.74 | 539900 |
| 2022-08-03 | 23.25 | $32.67 | 946100 |
| 2022-08-02 | 24.22 | $27.99 | 670100 |
| 2022-08-01 | 24.74 | $26.07 | 726100 |
| 2022-07-29 | 24.72 | $25.14 | 685500 |
| 2022-07-28 | 24.87 | $26.70 | 321300 |
| 2022-07-27 | 25.18 | $26.64 | 488700 |
| 2022-07-26 | 25.32 | $25.46 | 702100 |
| 2022-07-25 | 25.48 | $28.00 | 753600 |
| 2022-07-22 | 26.15 | $29.91 | 410600 |
| 2022-07-21 | 27.27 | $31.20 | 589000 |
| 2022-07-20 | 28.33 | $29.80 | 794300 |
| 2022-07-19 | 29.08 | $27.51 | 594900 |
| 2022-07-18 | 29.22 | $25.77 | 486600 |
| 2022-07-15 | 29.11 | $25.50 | 347600 |
| 2022-07-14 | 28.57 | $24.81 | 479000 |
| 2022-07-13 | 28.02 | $26.20 | 418700 |
| 2022-07-12 | 27.53 | $26.43 | 963500 |
| 2022-07-11 | 27.11 | $27.24 | 647000 |
| 2022-07-08 | 26.84 | $29.86 | 520000 |
| 2022-07-07 | 27.00 | $30.67 | 598300 |
| 2022-07-06 | 26.97 | $29.34 | 550400 |
| 2022-07-05 | 26.71 | $29.30 | 929400 |
| 2022-07-01 | 26.21 | $28.97 | 697300 |
| 2022-06-30 | 25.59 | $27.89 | 1.0M |
| 2022-06-29 | 24.93 | $29.54 | 577900 |
| 2022-06-28 | 24.56 | $31.20 | 805600 |
| 2022-06-27 | 24.43 | $31.97 | 834300 |
| 2022-06-24 | 24.42 | $32.46 | 5.2M |
| 2022-06-23 | 24.47 | $31.73 | 806900 |
| 2022-06-22 | 23.94 | $29.79 | 809500 |
| 2022-06-21 | 22.91 | $28.94 | 697200 |
| 2022-06-17 | 21.90 | $29.52 | 1.6M |
| 2022-06-16 | 20.77 | $28.59 | 590900 |
| 2022-06-15 | 19.37 | $30.31 | 906700 |
| 2022-06-14 | 18.05 | $29.28 | 1.1M |
| 2022-06-13 | 16.67 | $30.36 | 1.5M |
| 2022-06-10 | 15.32 | $35.01 | 805300 |
| 2022-06-09 | 14.46 | $38.28 | 554700 |
| 2022-06-08 | 14.16 | $40.73 | 470800 |
| 2022-06-07 | 14.43 | $40.81 | 596000 |
| 2022-06-06 | 14.41 | $40.11 | 526800 |
| 2022-06-03 | 14.38 | $39.95 | 500700 |
| 2022-06-02 | 14.58 | $42.42 | 794700 |
| 2022-06-01 | 14.84 | $40.46 | 593000 |
| 2022-05-31 | 15.22 | $41.31 | 761900 |
| 2022-05-27 | 15.72 | $42.90 | 615000 |
| 2022-05-26 | 16.48 | $41.86 | 666500 |
| 2022-05-25 | 17.12 | $40.91 | 410000 |
| 2022-05-24 | 17.39 | $39.25 | 552200 |
| 2022-05-23 | 17.45 | $40.95 | 539400 |
| 2022-05-20 | 17.72 | $41.18 | 567600 |
| 2022-05-19 | 18.00 | $40.71 | 776300 |
| 2022-05-18 | 18.24 | $38.57 | 505800 |
| 2022-05-17 | 17.90 | $38.61 | 583900 |
| 2022-05-16 | 17.55 | $38.24 | 704600 |
| 2022-05-13 | 17.29 | $40.73 | 1.2M |
| 2022-05-12 | 17.05 | $37.63 | 1.1M |
| 2022-05-11 | 16.15 | $36.94 | 1.3M |
| 2022-05-10 | 15.39 | $38.21 | 1.4M |
| 2022-05-09 | 14.58 | $35.82 | 1.5M |
| 2022-05-06 | 13.41 | $39.94 | 1.2M |
| 2022-05-05 | 12.71 | $43.01 | 726400 |
| 2022-05-04 | 12.47 | $46.89 | 740200 |
| 2022-05-03 | 12.34 | $46.01 | 463900 |
| 2022-05-02 | 12.72 | $46.67 | 1.2M |
| 2022-04-29 | 12.98 | $43.10 | 770700 |
| 2022-04-28 | 13.42 | $45.81 | 700800 |
| 2022-04-27 | 13.70 | $44.27 | 531900 |
| 2022-04-26 | 14.17 | $45.35 | 894600 |
| 2022-04-25 | 14.81 | $47.18 | 834700 |
| 2022-04-22 | 15.29 | $45.74 | 766200 |
| 2022-04-21 | 15.88 | $46.63 | 1.0M |
| 2022-04-20 | 16.61 | $48.17 | 751500 |
| 2022-04-19 | 17.28 | $49.87 | 791200 |
| 2022-04-18 | 17.92 | $48.58 | 965300 |
| 2022-04-14 | 18.74 | $49.80 | 531900 |
| 2022-04-13 | 19.01 | $51.50 | 745300 |
| 2022-04-12 | 19.25 | $50.50 | 1.2M |
| 2022-04-11 | 19.63 | $49.53 | 1.2M |
| 2022-04-08 | 20.22 | $47.31 | 893400 |
| 2022-04-07 | 21.24 | $47.45 | 1.0M |
| 2022-04-06 | 22.31 | $46.39 | 1.1M |
| 2022-04-05 | 23.42 | $46.74 | 1.0M |
| 2022-04-04 | 24.39 | $48.19 | 1.3M |
| 2022-04-01 | 25.41 | $44.60 | 837700 |
| 2022-03-31 | 26.42 | $43.64 | 1.1M |
| 2022-03-30 | 27.48 | $44.96 | 629300 |
| 2022-03-29 | 28.82 | $46.91 | 1.1M |
| 2022-03-28 | 30.23 | $43.13 | 1.6M |
| 2022-03-25 | 31.18 | $43.05 | 1.2M |
| 2022-03-24 | 32.23 | $45.18 | 854900 |
| 2022-03-23 | 33.55 | $44.45 | 712600 |
| 2022-03-22 | 34.91 | $44.01 | 1.3M |
| 2022-03-21 | 36.23 | $42.19 | 1.9M |
| 2022-03-18 | 37.57 | $40.86 | 3.5M |
| 2022-03-17 | 38.69 | $41.35 | 2.2M |
| 2022-03-16 | 39.84 | $36.59 | 1.4M |
| 2022-03-15 | 40.16 | $33.98 | 1.5M |
| 2022-03-14 | 40.00 | $31.45 | 1.5M |
| 2022-03-11 | 39.62 | $32.80 | 1.3M |
| 2022-03-10 | 39.35 | $36.06 | 857800 |
| 2022-03-09 | 39.32 | $37.22 | 1.2M |
| 2022-03-08 | 39.32 | $36.19 | 1.0M |
| 2022-03-07 | 39.18 | $35.56 | 1.3M |
| 2022-03-04 | 39.06 | $36.46 | 1.2M |
| 2022-03-03 | 39.00 | $36.81 | 1.0M |
| 2022-03-02 | 38.96 | $37.98 | 1.8M |
| 2022-03-01 | 38.94 | $38.29 | 2.7M |
| 2022-02-28 | 39.00 | $39.52 | 5.7M |
| 2022-02-25 | 38.92 | $30.61 | 11.1M |
| 2022-02-24 | 37.84 | $46.29 | 1.6M |
| 2022-02-23 | 37.47 | $42.41 | 990900 |
| 2022-02-22 | 37.25 | $43.93 | 738200 |
| 2022-02-18 | 37.15 | $45.54 | 1.3M |
| 2022-02-17 | 37.16 | $46.40 | 708600 |
| 2022-02-16 | 37.27 | $50.15 | 631300 |
| 2022-02-15 | 37.72 | $52.25 | 533600 |
| 2022-02-14 | 38.32 | $51.08 | 507800 |
| 2022-02-11 | 38.96 | $51.29 | 788000 |
| 2022-02-10 | 39.70 | $53.84 | 899600 |
| 2022-02-09 | 40.71 | $55.31 | 688700 |
| 2022-02-08 | 41.58 | $53.00 | 656300 |
| 2022-02-07 | 42.15 | $51.76 | 1.8M |
| 2022-02-04 | 42.83 | $51.72 | 1.2M |
| 2022-02-03 | 43.12 | $50.02 | 954000 |
| 2022-02-02 | 43.49 | $52.35 | 1.0M |
| 2022-02-01 | 44.05 | $53.01 | 919100 |
| 2022-01-31 | 44.60 | $51.12 | 1.4M |
| 2022-01-28 | 44.85 | $46.96 | 1.4M |
| 2022-01-27 | 44.44 | $45.30 | 759700 |
| 2022-01-26 | 44.07 | $46.30 | 1.3M |
| 2022-01-25 | 43.73 | $47.60 | 1.3M |
| 2022-01-24 | 43.40 | $51.29 | 2.4M |
| 2022-01-21 | 42.99 | $50.48 | 1.2M |
| 2022-01-20 | 42.73 | $51.85 | 1.0M |
| 2022-01-19 | 42.55 | $51.59 | 1.2M |
| 2022-01-18 | 42.13 | $52.56 | 1.2M |
| 2022-01-14 | 41.74 | $54.37 | 1.1M |
| 2022-01-13 | 41.37 | $56.04 | 808800 |
| 2022-01-12 | 41.13 | $59.26 | 1.3M |
| 2022-01-11 | 41.03 | $61.15 | 944900 |
| 2022-01-10 | 40.96 | $60.10 | 589200 |
| 2022-01-07 | 40.50 | $60.02 | 816200 |
| 2022-01-06 | 40.12 | $60.70 | 1.0M |
| 2022-01-05 | 39.70 | $60.56 | 1.1M |
| 2022-01-04 | 39.27 | $64.37 | 936500 |
| 2022-01-03 | 38.93 | $67.88 | 606200 |
| 2021-12-31 | 38.69 | $67.33 | 523800 |
| 2021-12-30 | 38.49 | $67.58 | 571300 |
| 2021-12-29 | 38.29 | $66.60 | 637600 |
| 2021-12-28 | 37.88 | $66.73 | 893600 |
| 2021-12-27 | 37.48 | $67.67 | 1.1M |
| 2021-12-23 | 37.13 | $69.13 | 648600 |
| 2021-12-22 | 36.76 | $69.64 | 1.3M |
| 2021-12-21 | 36.39 | $71.30 | 916600 |
| 2021-12-20 | 36.00 | $66.65 | 1.3M |
| 2021-12-17 | 35.40 | $68.94 | 2.1M |
| 2021-12-16 | 34.77 | $64.16 | 1.6M |
| 2021-12-15 | 33.82 | $67.19 | 1.5M |
| 2021-12-14 | 32.82 | $66.38 | 2.2M |
| 2021-12-13 | 31.83 | $69.13 | 5.6M |
| 2021-12-10 | 30.78 | $63.00 | 13.9M |
| 2021-12-09 | 29.41 | $115.37 | 401300 |
| 2021-12-08 | 30.15 | $120.71 | 621900 |
| 2021-12-07 | 30.75 | $114.70 | 489000 |
| 2021-12-06 | 31.18 | $111.49 | 643400 |
| 2021-12-03 | 30.94 | $111.12 | 797200 |
| 2021-12-02 | 30.54 | $107.89 | 552400 |
| 2021-12-01 | 29.79 | $106.06 | 727300 |
| 2021-11-30 | 29.13 | $113.42 | 542700 |
| 2021-11-29 | 28.80 | $115.60 | 481000 |
| 2021-11-26 | 28.07 | $113.82 | 288800 |
| 2021-11-24 | 27.34 | $113.50 | 946900 |
| 2021-11-23 | 26.17 | $108.48 | 964000 |
| 2021-11-22 | 24.58 | $110.13 | 651500 |
| 2021-11-19 | 23.06 | $115.42 | 522700 |
| 2021-11-18 | 21.68 | $120.44 | 612200 |
| 2021-11-17 | 20.45 | $122.15 | 820900 |
| 2021-11-16 | 19.27 | $127.59 | 1.2M |
| 2021-11-15 | 18.29 | $131.47 | 487800 |
| 2021-11-12 | 17.46 | $132.75 | 794700 |
| 2021-11-11 | 16.68 | $135.26 | 542300 |
| 2021-11-10 | 15.98 | $138.32 | 2.2M |
| 2021-11-09 | 15.54 | $158.58 | 420700 |
| 2021-11-08 | 15.53 | $158.36 | 254800 |
| 2021-11-05 | 16.00 | $156.10 | 293900 |
| 2021-11-04 | 16.68 | $156.80 | 190100 |
| 2021-11-03 | 17.51 | $156.22 | 159000 |
| 2021-11-02 | 18.27 | $158.13 | 161700 |
| 2021-11-01 | 18.74 | $160.29 | 185000 |
| 2021-10-29 | 19.08 | $159.31 | 212400 |
| 2021-10-28 | 19.64 | $156.54 | 193800 |
| 2021-10-27 | 20.59 | $151.89 | 262400 |
| 2021-10-26 | 21.66 | $154.34 | 196200 |
| 2021-10-25 | 22.52 | $155.91 | 158400 |
| 2021-10-22 | 23.21 | $155.18 | 145800 |
| 2021-10-21 | 24.07 | $156.49 | 304900 |
| 2021-10-20 | 24.98 | $150.20 | 153000 |
| 2021-10-19 | 26.22 | $150.00 | 136100 |
| 2021-10-18 | 27.31 | $148.68 | 181900 |
| 2021-10-15 | 28.10 | $147.54 | 255500 |
| 2021-10-14 | 29.07 | $148.84 | 196600 |
| 2021-10-13 | 30.06 | $145.60 | 483900 |
| 2021-10-12 | 30.72 | $142.39 | 447700 |
| 2021-10-11 | 30.94 | $138.61 | 400800 |
| 2021-10-08 | 31.15 | $143.24 | 262800 |
| 2021-10-07 | 31.78 | $147.20 | 214000 |
| 2021-10-06 | 32.82 | $146.77 | 247600 |
| 2021-10-05 | 33.47 | $144.60 | 692300 |
| 2021-10-04 | 34.09 | $141.35 | 665100 |
| 2021-10-01 | 34.74 | $152.73 | 463600 |
| 2021-09-30 | 36.17 | $151.04 | 432100 |
| 2021-09-29 | 37.99 | $153.68 | 263400 |
| 2021-09-28 | 39.81 | $153.09 | 294100 |
| 2021-09-27 | 41.73 | $159.96 | 271300 |
| 2021-09-24 | 43.11 | $162.61 | 188700 |
| 2021-09-23 | 44.09 | $161.05 | 333900 |
| 2021-09-22 | 45.13 | $163.14 | 217200 |
| 2021-09-21 | 45.98 | $161.92 | 307500 |
| 2021-09-20 | 46.96 | $159.08 | 256100 |
| 2021-09-17 | 48.04 | $160.25 | 580200 |
| 2021-09-16 | 48.30 | $161.11 | 238300 |
| 2021-09-15 | 48.72 | $159.35 | 219100 |
| 2021-09-14 | 49.17 | $159.99 | 210600 |
| 2021-09-13 | 49.68 | $159.02 | 278800 |
| 2021-09-10 | 50.22 | $160.48 | 245600 |
| 2021-09-09 | 50.19 | $160.32 | 173400 |
| 2021-09-08 | 50.19 | $161.14 | 497300 |
| 2021-09-07 | 50.12 | $166.21 | 181800 |
| 2021-09-03 | 49.39 | $166.36 | 319800 |
| 2021-09-02 | 48.63 | $162.50 | 262600 |
| 2021-09-01 | 47.94 | $161.40 | 602000 |
| 2021-08-31 | 47.29 | $156.97 | 465000 |
| 2021-08-30 | 46.79 | $155.10 | 325800 |
| 2021-08-27 | 46.36 | $151.89 | 275800 |
| 2021-08-26 | 46.05 | $150.03 | 246500 |
| 2021-08-25 | 45.79 | $150.74 | 214700 |
| 2021-08-24 | 45.43 | $150.63 | 302500 |
| 2021-08-23 | 45.07 | $148.23 | 592300 |
| 2021-08-20 | 44.72 | $145.78 | 283600 |
| 2021-08-19 | 44.56 | $142.83 | 336200 |
| 2021-08-18 | 44.55 | $141.43 | 336700 |
| 2021-08-17 | 44.38 | $143.15 | 262700 |
| 2021-08-16 | 44.22 | $142.28 | 666400 |
| 2021-08-13 | 44.04 | $144.97 | 193900 |
| 2021-08-12 | 43.89 | $142.95 | 279900 |
| 2021-08-11 | 43.82 | $140.16 | 569600 |
| 2021-08-10 | 43.82 | $139.04 | 1.1M |
| 2021-08-09 | 43.82 | $144.44 | 376400 |
| 2021-08-06 | 43.34 | $142.45 | 161600 |
| 2021-08-05 | 42.83 | $144.15 | 202500 |
| 2021-08-04 | 42.04 | $144.51 | 277800 |
| 2021-08-03 | 41.26 | $139.91 | 215500 |
| 2021-08-02 | 40.52 | $141.79 | 188800 |
| 2021-07-30 | 39.65 | $141.22 | 177900 |
| 2021-07-29 | 38.74 | $141.23 | 161000 |
| 2021-07-28 | 37.64 | $142.16 | 222500 |
| 2021-07-27 | 36.49 | $138.54 | 145000 |
| 2021-07-26 | 35.32 | $140.70 | 229100 |
| 2021-07-23 | 33.91 | $141.93 | 250300 |
| 2021-07-22 | 32.36 | $142.73 | 308000 |
| 2021-07-21 | 30.66 | $139.49 | 354100 |
| 2021-07-20 | 28.93 | $137.78 | 337900 |
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