Is Reata Pharmaceuticals, Inc. (RETA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Reata Pharmaceuticals, Inc. (RETA) research center and poll results.
NASDAQ : RETA
Reata Pharmaceuticals, Inc.
$172.36 USD
$0.04 (0.02%)
- Volume
- 1.91M
- Average Volume
- 969.32K
- Market Capitalization
- $6.57B
- P/E Ratio
- -20.07
- Dividend Yield
- 0.00%
- Price Target
- $46.00
- Year High
- $172.46
- Year Low
- $21.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.75
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
171.01
2023-09-26
Close Price
$172.36
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.40
Average
66.67
Maximum
171.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 171.01 | $172.36 | — |
| 2023-09-25 | 170.84 | $172.36 | 2.0M |
| 2023-09-22 | 170.67 | $172.32 | 748905 |
| 2023-09-21 | 170.50 | $172.17 | 1.9M |
| 2023-09-20 | 170.34 | $172.21 | 517740 |
| 2023-09-19 | 170.20 | $172.11 | 422585 |
| 2023-09-18 | 170.05 | $172.05 | 485787 |
| 2023-09-15 | 169.91 | $172.00 | 904399 |
| 2023-09-14 | 169.76 | $172.06 | 391403 |
| 2023-09-13 | 169.61 | $172.00 | 1.1M |
| 2023-09-12 | 169.47 | $171.98 | 1.7M |
| 2023-09-11 | 169.33 | $170.94 | 1.1M |
| 2023-09-08 | 169.16 | $170.32 | 547685 |
| 2023-09-07 | 169.00 | $170.15 | 694658 |
| 2023-09-06 | 168.85 | $169.63 | 335900 |
| 2023-09-05 | 168.72 | $169.79 | 642400 |
| 2023-09-01 | 168.55 | $169.26 | 366100 |
| 2023-08-31 | 168.41 | $169.00 | 658900 |
| 2023-08-30 | 168.32 | $168.70 | 456500 |
| 2023-08-29 | 168.21 | $168.88 | 624800 |
| 2023-08-28 | 168.07 | $168.90 | 646400 |
| 2023-08-25 | 167.90 | $169.00 | 364300 |
| 2023-08-24 | 167.81 | $168.75 | 594100 |
| 2023-08-23 | 164.80 | $169.16 | 509800 |
| 2023-08-22 | 161.65 | $169.25 | 973300 |
| 2023-08-21 | 158.51 | $169.24 | 647800 |
| 2023-08-18 | 155.53 | $169.26 | 742200 |
| 2023-08-17 | 152.61 | $169.00 | 532400 |
| 2023-08-16 | 149.67 | $169.06 | 1.1M |
| 2023-08-15 | 146.87 | $169.13 | 757400 |
| 2023-08-14 | 143.87 | $169.27 | 1.4M |
| 2023-08-11 | 140.93 | $167.48 | 347300 |
| 2023-08-10 | 138.01 | $167.05 | 492400 |
| 2023-08-09 | 135.04 | $167.11 | 1.4M |
| 2023-08-08 | 132.14 | $167.16 | 1.0M |
| 2023-08-07 | 129.25 | $166.42 | 1.6M |
| 2023-08-04 | 126.29 | $166.39 | 750800 |
| 2023-08-03 | 123.19 | $167.16 | 1.3M |
| 2023-08-02 | 120.22 | $166.51 | 706500 |
| 2023-08-01 | 117.09 | $166.10 | 1.3M |
| 2023-07-31 | 113.93 | $165.58 | 3.3M |
| 2023-07-28 | 110.75 | $167.19 | 12.3M |
| 2023-07-27 | 107.44 | $108.55 | 1.4M |
| 2023-07-26 | 106.95 | $106.09 | 640800 |
| 2023-07-25 | 106.27 | $106.48 | 573800 |
| 2023-07-24 | 105.44 | $109.67 | 351100 |
| 2023-07-21 | 104.65 | $110.86 | 226500 |
| 2023-07-20 | 103.96 | $110.11 | 537800 |
| 2023-07-19 | 103.24 | $113.01 | 602900 |
| 2023-07-18 | 102.25 | $109.15 | 382700 |
| 2023-07-17 | 101.46 | $110.47 | 301800 |
| 2023-07-14 | 100.62 | $109.13 | 352100 |
| 2023-07-13 | 100.27 | $107.71 | 341900 |
| 2023-07-12 | 100.10 | $109.04 | 451900 |
| 2023-07-11 | 99.61 | $109.32 | 615700 |
| 2023-07-10 | 98.83 | $107.25 | 373700 |
| 2023-07-07 | 98.17 | $104.37 | 634700 |
| 2023-07-06 | 97.64 | $107.89 | 696000 |
| 2023-07-05 | 96.94 | $103.90 | 353600 |
| 2023-07-03 | 96.35 | $102.88 | 237700 |
| 2023-06-30 | 95.85 | $101.96 | 705500 |
| 2023-06-29 | 95.31 | $100.90 | 913100 |
| 2023-06-28 | 94.77 | $98.83 | 2.1M |
| 2023-06-27 | 94.31 | $92.39 | 522400 |
| 2023-06-26 | 94.31 | $90.01 | 434100 |
| 2023-06-23 | 94.44 | $93.79 | 1.5M |
| 2023-06-22 | 94.51 | $97.11 | 504200 |
| 2023-06-21 | 93.62 | $95.76 | 463500 |
| 2023-06-20 | 92.80 | $93.15 | 350700 |
| 2023-06-16 | 92.14 | $93.38 | 1.5M |
| 2023-06-15 | 91.54 | $93.61 | 2.3M |
| 2023-06-14 | 90.96 | $102.22 | 445800 |
| 2023-06-13 | 90.10 | $104.31 | 936200 |
| 2023-06-12 | 89.11 | $99.12 | 980900 |
| 2023-06-09 | 88.44 | $93.80 | 619200 |
| 2023-06-08 | 88.15 | $94.10 | 296000 |
| 2023-06-07 | 87.96 | $93.61 | 357400 |
| 2023-06-06 | 88.55 | $93.93 | 408200 |
| 2023-06-05 | 89.09 | $92.08 | 359700 |
| 2023-06-02 | 89.73 | $93.02 | 491700 |
| 2023-06-01 | 90.20 | $91.13 | 502600 |
| 2023-05-31 | 90.74 | $90.05 | 703600 |
| 2023-05-30 | 91.23 | $89.70 | 798000 |
| 2023-05-26 | 91.74 | $92.31 | 378100 |
| 2023-05-25 | 92.06 | $92.54 | 1.1M |
| 2023-05-24 | 92.35 | $95.36 | 3.5M |
| 2023-05-23 | 92.47 | $79.22 | 738000 |
| 2023-05-22 | 93.50 | $79.42 | 939500 |
| 2023-05-19 | 94.51 | $79.98 | 1.1M |
| 2023-05-18 | 95.51 | $81.19 | 952400 |
| 2023-05-17 | 96.45 | $82.04 | 507500 |
| 2023-05-16 | 97.37 | $85.02 | 805800 |
| 2023-05-15 | 98.07 | $84.60 | 634600 |
| 2023-05-12 | 98.68 | $85.63 | 767000 |
| 2023-05-11 | 99.12 | $88.01 | 1.1M |
| 2023-05-10 | 99.52 | $90.38 | 5.6M |
| 2023-05-09 | 99.83 | $105.37 | 570400 |
| 2023-05-08 | 99.39 | $104.78 | 578500 |
| 2023-05-05 | 98.85 | $104.79 | 571000 |
| 2023-05-04 | 98.31 | $102.40 | 480500 |
| 2023-05-03 | 97.82 | $102.04 | 628900 |
| 2023-05-02 | 97.51 | $99.84 | 335600 |
| 2023-05-01 | 97.21 | $99.79 | 303000 |
| 2023-04-28 | 96.77 | $98.86 | 313400 |
| 2023-04-27 | 96.32 | $98.23 | 417900 |
| 2023-04-26 | 95.91 | $97.86 | 379000 |
| 2023-04-25 | 95.40 | $99.75 | 414600 |
| 2023-04-24 | 94.84 | $99.68 | 373500 |
| 2023-04-21 | 94.14 | $99.96 | 533300 |
| 2023-04-20 | 93.54 | $99.87 | 529000 |
| 2023-04-19 | 92.84 | $100.49 | 547300 |
| 2023-04-18 | 92.30 | $99.14 | 434800 |
| 2023-04-17 | 91.82 | $96.64 | 503700 |
| 2023-04-14 | 91.25 | $94.55 | 442900 |
| 2023-04-13 | 91.01 | $96.01 | 455000 |
| 2023-04-12 | 90.53 | $96.49 | 538400 |
| 2023-04-11 | 89.93 | $96.58 | 708900 |
| 2023-04-10 | 89.34 | $93.98 | 548000 |
| 2023-04-06 | 88.79 | $93.98 | 362500 |
| 2023-04-05 | 88.32 | $92.69 | 416600 |
| 2023-04-04 | 87.88 | $95.80 | 522600 |
| 2023-04-03 | 87.35 | $93.84 | 1.0M |
| 2023-03-31 | 87.08 | $90.92 | 851700 |
| 2023-03-30 | 87.08 | $90.02 | 699600 |
| 2023-03-29 | 86.92 | $90.04 | 521000 |
| 2023-03-28 | 87.07 | $87.52 | 517700 |
| 2023-03-27 | 84.26 | $88.53 | 976900 |
| 2023-03-24 | 81.37 | $85.69 | 401600 |
| 2023-03-23 | 79.31 | $87.95 | 485100 |
| 2023-03-22 | 77.44 | $85.98 | 404800 |
| 2023-03-21 | 75.41 | $89.74 | 959200 |
| 2023-03-20 | 72.99 | $89.38 | 869400 |
| 2023-03-17 | 70.97 | $85.29 | 933000 |
| 2023-03-16 | 68.84 | $89.84 | 1.1M |
| 2023-03-15 | 66.47 | $86.43 | 621900 |
| 2023-03-14 | 64.27 | $84.36 | 693600 |
| 2023-03-13 | 62.16 | $84.81 | 719900 |
| 2023-03-10 | 60.10 | $82.96 | 1.1M |
| 2023-03-09 | 58.22 | $84.60 | 1.3M |
| 2023-03-08 | 56.44 | $83.96 | 868800 |
| 2023-03-07 | 54.71 | $85.06 | 1.5M |
| 2023-03-06 | 52.94 | $88.51 | 1.7M |
| 2023-03-03 | 50.96 | $90.87 | 2.1M |
| 2023-03-02 | 48.89 | $86.81 | 4.7M |
| 2023-03-01 | 46.87 | $93.17 | 16.4M |
| 2023-02-28 | 44.38 | $31.17 | 7.8M |
| 2023-02-27 | 44.93 | $30.85 | 11.6M |
| 2023-02-24 | 45.56 | $44.51 | 2.2M |
| 2023-02-23 | 45.38 | $50.45 | 2.1M |
| 2023-02-22 | 44.94 | $45.43 | 1.1M |
| 2023-02-21 | 44.77 | $41.39 | 3.2M |
| 2023-02-17 | 44.79 | $48.83 | 1.8M |
| 2023-02-16 | 44.29 | $42.69 | 791000 |
| 2023-02-15 | 44.07 | $42.50 | 759200 |
| 2023-02-14 | 43.87 | $42.52 | 611700 |
| 2023-02-13 | 43.70 | $42.14 | 1.2M |
| 2023-02-10 | 43.50 | $43.63 | 641500 |
| 2023-02-09 | 43.20 | $45.33 | 647600 |
| 2023-02-08 | 42.77 | $49.03 | 594200 |
| 2023-02-07 | 42.25 | $49.23 | 709900 |
| 2023-02-06 | 41.68 | $49.68 | 909100 |
| 2023-02-03 | 40.96 | $48.87 | 893300 |
| 2023-02-02 | 40.25 | $49.50 | 1.4M |
| 2023-02-01 | 39.56 | $46.55 | 719800 |
| 2023-01-31 | 39.07 | $43.33 | 717700 |
| 2023-01-30 | 38.80 | $42.22 | 689100 |
| 2023-01-27 | 38.54 | $43.39 | 653600 |
| 2023-01-26 | 38.12 | $40.86 | 1.0M |
| 2023-01-25 | 37.77 | $41.61 | 1.2M |
| 2023-01-24 | 37.49 | $42.01 | 1.7M |
| 2023-01-23 | 37.21 | $41.92 | 742000 |
| 2023-01-20 | 36.89 | $38.85 | 343100 |
| 2023-01-19 | 36.77 | $38.27 | 244400 |
| 2023-01-18 | 36.68 | $38.53 | 253300 |
| 2023-01-17 | 36.63 | $38.95 | 356000 |
| 2023-01-13 | 36.42 | $38.18 | 345600 |
| 2023-01-12 | 36.27 | $37.71 | 421900 |
| 2023-01-11 | 36.18 | $36.76 | 445300 |
| 2023-01-10 | 36.14 | $38.50 | 538800 |
| 2023-01-09 | 35.99 | $38.00 | 594800 |
| 2023-01-06 | 35.95 | $35.24 | 597300 |
| 2023-01-05 | 36.08 | $34.61 | 545900 |
| 2023-01-04 | 36.23 | $35.76 | 489100 |
| 2023-01-03 | 36.42 | $36.71 | 958400 |
| 2022-12-30 | 36.54 | $37.99 | 597700 |
| 2022-12-29 | 36.57 | $36.91 | 460200 |
| 2022-12-28 | 36.71 | $35.02 | 267600 |
| 2022-12-27 | 36.91 | $33.91 | 462900 |
| 2022-12-23 | 37.13 | $36.00 | 228700 |
| 2022-12-22 | 37.13 | $36.38 | 353900 |
| 2022-12-21 | 37.15 | $35.42 | 277400 |
| 2022-12-20 | 37.16 | $36.55 | 419400 |
| 2022-12-19 | 37.15 | $36.43 | 699400 |
| 2022-12-16 | 37.23 | $37.52 | 628900 |
| 2022-12-15 | 37.12 | $34.74 | 458400 |
| 2022-12-14 | 37.29 | $35.24 | 532600 |
| 2022-12-13 | 37.61 | $35.99 | 513300 |
| 2022-12-12 | 37.91 | $35.80 | 429500 |
| 2022-12-09 | 38.23 | $35.62 | 258700 |
| 2022-12-08 | 38.33 | $37.19 | 254900 |
| 2022-12-07 | 38.39 | $37.76 | 273900 |
| 2022-12-06 | 38.51 | $37.66 | 396900 |
| 2022-12-05 | 38.37 | $39.62 | 444400 |
| 2022-12-02 | 38.04 | $38.98 | 488800 |
| 2022-12-01 | 37.72 | $38.69 | 434000 |
| 2022-11-30 | 37.45 | $39.58 | 581500 |
| 2022-11-29 | 37.15 | $39.21 | 474300 |
| 2022-11-28 | 36.80 | $38.20 | 676900 |
| 2022-11-25 | 36.38 | $36.03 | 133100 |
| 2022-11-23 | 36.08 | $36.71 | 354700 |
| 2022-11-22 | 35.88 | $35.65 | 342700 |
| 2022-11-21 | 35.74 | $36.38 | 344100 |
| 2022-11-18 | 35.56 | $37.94 | 849500 |
| 2022-11-17 | 35.33 | $35.40 | 641300 |
| 2022-11-16 | 35.30 | $38.08 | 657800 |
| 2022-11-15 | 35.20 | $41.67 | 488700 |
| 2022-11-14 | 34.94 | $42.11 | 642700 |
| 2022-11-11 | 34.63 | $42.05 | 1.3M |
| 2022-11-10 | 34.04 | $37.73 | 1.1M |
| 2022-11-09 | 33.41 | $38.27 | 1.0M |
| 2022-11-08 | 32.71 | $40.29 | 2.0M |
| 2022-11-07 | 31.85 | $34.90 | 675600 |
| 2022-11-04 | 31.21 | $32.91 | 765300 |
| 2022-11-03 | 30.75 | $32.57 | 500100 |
| 2022-11-02 | 30.35 | $33.37 | 606400 |
| 2022-11-01 | 29.91 | $33.53 | 643900 |
| 2022-10-31 | 29.51 | $32.20 | 742400 |
| 2022-10-28 | 29.20 | $29.82 | 505100 |
| 2022-10-27 | 28.96 | $30.00 | 748100 |
| 2022-10-26 | 28.71 | $32.66 | 764400 |
| 2022-10-25 | 28.34 | $32.84 | 629900 |
| 2022-10-24 | 27.86 | $32.87 | 618000 |
| 2022-10-21 | 27.37 | $33.39 | 1.0M |
| 2022-10-20 | 26.80 | $34.66 | 821500 |
| 2022-10-19 | 26.27 | $36.21 | 1.6M |
| 2022-10-18 | 25.70 | $36.50 | 1.2M |
| 2022-10-17 | 25.21 | $35.89 | 3.3M |
| 2022-10-14 | 24.77 | $30.21 | 4.4M |
| 2022-10-13 | 24.63 | $25.05 | 403700 |
| 2022-10-12 | 24.82 | $24.42 | 386400 |
| 2022-10-11 | 25.04 | $22.96 | 742400 |
| 2022-10-10 | 25.23 | $22.15 | 257900 |
| 2022-10-07 | 25.54 | $23.78 | 263000 |
| 2022-10-06 | 25.67 | $24.52 | 316200 |
| 2022-10-05 | 25.80 | $24.53 | 323700 |
| 2022-10-04 | 25.93 | $25.52 | 407600 |
| 2022-10-03 | 25.77 | $25.94 | 677500 |
| 2022-09-30 | 25.64 | $25.13 | 590200 |
| 2022-09-29 | 25.66 | $25.03 | 534200 |
| 2022-09-28 | 25.60 | $25.28 | 721000 |
| 2022-09-27 | 25.54 | $23.21 | 481600 |
| 2022-09-26 | 25.58 | $22.97 | 759200 |
| 2022-09-23 | 25.67 | $22.12 | 634900 |
| 2022-09-22 | 25.84 | $24.06 | 914500 |
| 2022-09-21 | 25.84 | $24.72 | 721600 |
| 2022-09-20 | 25.71 | $26.73 | 397300 |
| 2022-09-19 | 25.43 | $27.04 | 485700 |
| 2022-09-16 | 25.11 | $27.50 | 539900 |
| 2022-09-15 | 24.84 | $28.75 | 497000 |
| 2022-09-14 | 24.37 | $28.91 | 795400 |
| 2022-09-13 | 23.91 | $26.76 | 686400 |
| 2022-09-12 | 23.60 | $28.20 | 1.2M |
| 2022-09-09 | 23.24 | $26.50 | 1.1M |
| 2022-09-08 | 22.96 | $27.07 | 3.6M |
| 2022-09-07 | 22.69 | $27.07 | 5.3M |
| 2022-09-06 | 22.40 | $22.36 | 613200 |
| 2022-09-02 | 22.49 | $23.41 | 1.4M |
| 2022-09-01 | 23.10 | $25.49 | 477700 |
| 2022-08-31 | 23.59 | $23.91 | 629300 |
| 2022-08-30 | 24.04 | $24.01 | 730600 |
| 2022-08-29 | 24.42 | $24.07 | 438700 |
| 2022-08-26 | 24.71 | $24.62 | 467300 |
| 2022-08-25 | 25.01 | $25.54 | 805800 |
| 2022-08-24 | 25.24 | $24.18 | 1.5M |
| 2022-08-23 | 25.55 | $22.00 | 511100 |
| 2022-08-22 | 25.93 | $21.19 | 547400 |
| 2022-08-19 | 26.42 | $20.68 | 1.2M |
| 2022-08-18 | 26.98 | $22.04 | 1.8M |
| 2022-08-17 | 27.55 | $19.32 | 1.3M |
| 2022-08-16 | 28.29 | $19.73 | 792400 |
| 2022-08-15 | 29.06 | $20.61 | 636900 |
| 2022-08-12 | 29.75 | $21.02 | 733000 |
| 2022-08-11 | 30.49 | $20.96 | 767500 |
| 2022-08-10 | 31.20 | $21.56 | 1.5M |
| 2022-08-09 | 31.92 | $21.35 | 2.4M |
| 2022-08-08 | 32.55 | $24.06 | 3.7M |
| 2022-08-05 | 32.96 | $35.70 | 481600 |
| 2022-08-04 | 32.97 | $35.33 | 273900 |
| 2022-08-03 | 33.00 | $32.91 | 370000 |
| 2022-08-02 | 33.18 | $31.48 | 264700 |
| 2022-08-01 | 33.43 | $29.86 | 350000 |
| 2022-07-29 | 33.46 | $30.68 | 289700 |
| 2022-07-28 | 33.45 | $30.05 | 193600 |
| 2022-07-27 | 33.55 | $30.37 | 232300 |
| 2022-07-26 | 33.56 | $29.73 | 248500 |
| 2022-07-25 | 33.72 | $30.92 | 259400 |
| 2022-07-22 | 33.72 | $31.94 | 194800 |
| 2022-07-21 | 33.79 | $33.48 | 163500 |
| 2022-07-20 | 33.74 | $34.03 | 223100 |
| 2022-07-19 | 33.66 | $35.20 | 209800 |
| 2022-07-18 | 33.45 | $34.46 | 208800 |
| 2022-07-15 | 33.27 | $35.63 | 234800 |
| 2022-07-14 | 33.05 | $35.30 | 206200 |
| 2022-07-13 | 32.74 | $35.85 | 291000 |
| 2022-07-12 | 32.49 | $33.96 | 335000 |
| 2022-07-11 | 32.45 | $32.36 | 367700 |
| 2022-07-08 | 32.56 | $35.88 | 222400 |
| 2022-07-07 | 32.51 | $36.00 | 324200 |
| 2022-07-06 | 32.44 | $36.49 | 360700 |
| 2022-07-05 | 32.22 | $36.49 | 731000 |
| 2022-07-01 | 31.98 | $30.44 | 237400 |
| 2022-06-30 | 31.89 | $30.39 | 245600 |
| 2022-06-29 | 31.74 | $32.05 | 323200 |
| 2022-06-28 | 31.56 | $30.54 | 319100 |
| 2022-06-27 | 31.51 | $32.92 | 365600 |
| 2022-06-24 | 31.25 | $31.08 | 510100 |
| 2022-06-23 | 31.04 | $33.30 | 398000 |
| 2022-06-22 | 30.73 | $32.36 | 531900 |
| 2022-06-21 | 30.53 | $32.52 | 445600 |
| 2022-06-17 | 30.34 | $30.95 | 867100 |
| 2022-06-16 | 30.18 | $30.93 | 517800 |
| 2022-06-15 | 29.99 | $31.24 | 702100 |
| 2022-06-14 | 29.82 | $28.97 | 441200 |
| 2022-06-13 | 29.63 | $30.96 | 441400 |
| 2022-06-10 | 29.31 | $33.15 | 346800 |
| 2022-06-09 | 28.79 | $34.61 | 247700 |
| 2022-06-08 | 28.19 | $34.76 | 243500 |
| 2022-06-07 | 27.67 | $34.64 | 329200 |
| 2022-06-06 | 26.98 | $32.16 | 347400 |
| 2022-06-03 | 26.52 | $31.71 | 1.0M |
| 2022-06-02 | 26.19 | $28.59 | 266600 |
| 2022-06-01 | 26.11 | $27.45 | 325600 |
| 2022-05-31 | 26.07 | $28.28 | 583200 |
| 2022-05-27 | 26.00 | $29.63 | 529900 |
| 2022-05-26 | 25.79 | $27.80 | 1.2M |
| 2022-05-25 | 25.72 | $26.88 | 441500 |
| 2022-05-24 | 25.67 | $27.09 | 420700 |
| 2022-05-23 | 25.65 | $28.20 | 322800 |
| 2022-05-20 | 25.70 | $28.78 | 395200 |
| 2022-05-19 | 25.72 | $27.68 | 385600 |
| 2022-05-18 | 25.81 | $27.18 | 494600 |
| 2022-05-17 | 25.98 | $27.84 | 523800 |
| 2022-05-16 | 26.17 | $25.27 | 355000 |
| 2022-05-13 | 26.47 | $24.54 | 378600 |
| 2022-05-12 | 26.94 | $22.62 | 578500 |
| 2022-05-11 | 27.64 | $22.71 | 622500 |
| 2022-05-10 | 28.23 | $24.42 | 868200 |
| 2022-05-09 | 28.66 | $20.71 | 792300 |
| 2022-05-06 | 29.27 | $23.11 | 507600 |
| 2022-05-05 | 29.90 | $25.09 | 357300 |
| 2022-05-04 | 30.43 | $27.00 | 307200 |
| 2022-05-03 | 30.87 | $26.50 | 279600 |
| 2022-05-02 | 31.37 | $26.90 | 477400 |
| 2022-04-29 | 31.81 | $25.38 | 433100 |
| 2022-04-28 | 32.18 | $26.41 | 771700 |
| 2022-04-27 | 32.40 | $25.91 | 709200 |
| 2022-04-26 | 32.83 | $26.72 | 616100 |
| 2022-04-25 | 33.00 | $29.24 | 416700 |
| 2022-04-22 | 33.36 | $29.22 | 393200 |
| 2022-04-21 | 33.74 | $29.41 | 590400 |
| 2022-04-20 | 34.12 | $30.69 | 418400 |
| 2022-04-19 | 34.56 | $31.56 | 422200 |
| 2022-04-18 | 34.88 | $31.17 | 595300 |
| 2022-04-14 | 35.27 | $34.11 | 329100 |
| 2022-04-13 | 35.43 | $36.50 | 299300 |
| 2022-04-12 | 35.31 | $34.56 | 484700 |
| 2022-04-11 | 35.18 | $32.91 | 513600 |
| 2022-04-08 | 35.16 | $32.99 | 466000 |
| 2022-04-07 | 35.15 | $35.78 | 518800 |
| 2022-04-06 | 35.03 | $35.65 | 670100 |
| 2022-04-05 | 34.90 | $35.88 | 576800 |
| 2022-04-04 | 34.65 | $36.44 | 464500 |
| 2022-04-01 | 34.39 | $35.62 | 581100 |
| 2022-03-31 | 34.22 | $32.76 | 922600 |
| 2022-03-30 | 34.13 | $30.88 | 1.5M |
| 2022-03-29 | 34.23 | $34.54 | 1.9M |
| 2022-03-28 | 34.16 | $30.17 | 4.8M |
| 2022-03-25 | 34.29 | $36.33 | 404700 |
| 2022-03-24 | 33.78 | $36.75 | 681800 |
| 2022-03-23 | 33.22 | $37.09 | 485100 |
| 2022-03-22 | 32.61 | $39.60 | 463100 |
| 2022-03-21 | 31.89 | $37.78 | 303800 |
| 2022-03-18 | 31.29 | $39.02 | 799700 |
| 2022-03-17 | 30.65 | $37.38 | 537600 |
| 2022-03-16 | 30.14 | $34.15 | 443200 |
| 2022-03-15 | 29.77 | $31.89 | 556300 |
| 2022-03-14 | 29.44 | $32.45 | 914900 |
| 2022-03-11 | 29.05 | $32.87 | 290600 |
| 2022-03-10 | 28.69 | $33.32 | 371400 |
| 2022-03-09 | 28.36 | $33.08 | 359000 |
| 2022-03-08 | 28.00 | $30.90 | 356800 |
| 2022-03-07 | 27.80 | $31.27 | 453700 |
| 2022-03-04 | 27.56 | $32.16 | 563800 |
| 2022-03-03 | 27.28 | $31.03 | 774700 |
| 2022-03-02 | 27.12 | $32.80 | 694500 |
| 2022-03-01 | 26.96 | $33.23 | 1.1M |
| 2022-02-28 | 26.70 | $32.74 | 2.9M |
| 2022-02-25 | 26.31 | $26.13 | 275100 |
| 2022-02-24 | 26.21 | $25.58 | 343400 |
| 2022-02-23 | 26.25 | $24.89 | 390900 |
| 2022-02-22 | 26.34 | $25.13 | 509900 |
| 2022-02-18 | 26.41 | $25.78 | 423300 |
| 2022-02-17 | 26.43 | $26.22 | 489400 |
| 2022-02-16 | 26.48 | $27.10 | 805900 |
| 2022-02-15 | 26.52 | $26.75 | 579400 |
| 2022-02-14 | 26.56 | $25.29 | 562200 |
| 2022-02-11 | 26.73 | $24.81 | 385100 |
| 2022-02-10 | 26.90 | $25.49 | 565500 |
| 2022-02-09 | 27.05 | $26.84 | 456800 |
| 2022-02-08 | 27.18 | $25.80 | 804400 |
| 2022-02-07 | 27.31 | $26.99 | 534600 |
| 2022-02-04 | 27.39 | $26.44 | 500300 |
| 2022-02-03 | 27.55 | $26.53 | 516500 |
| 2022-02-02 | 27.63 | $27.83 | 426100 |
| 2022-02-01 | 27.73 | $29.53 | 635800 |
| 2022-01-31 | 27.62 | $28.12 | 531400 |
| 2022-01-28 | 27.53 | $24.90 | 761900 |
| 2022-01-27 | 27.61 | $24.12 | 396200 |
| 2022-01-26 | 27.68 | $26.43 | 480200 |
| 2022-01-25 | 27.67 | $26.72 | 480100 |
| 2022-01-24 | 27.68 | $26.47 | 1.0M |
| 2022-01-21 | 27.76 | $26.18 | 500300 |
| 2022-01-20 | 27.82 | $27.26 | 539600 |
| 2022-01-19 | 27.88 | $27.80 | 1.2M |
| 2022-01-18 | 27.95 | $27.60 | 1.1M |
| 2022-01-14 | 28.04 | $28.74 | 393900 |
| 2022-01-13 | 28.05 | $28.13 | 537400 |
| 2022-01-12 | 28.10 | $28.51 | 1.0M |
| 2022-01-11 | 28.12 | $29.48 | 718400 |
| 2022-01-10 | 28.06 | $28.38 | 313700 |
| 2022-01-07 | 28.11 | $28.71 | 356300 |
| 2022-01-06 | 28.13 | $29.46 | 769100 |
| 2022-01-05 | 29.38 | $28.32 | 880700 |
| 2022-01-04 | 30.68 | $29.79 | 1.8M |
| 2022-01-03 | 31.64 | $27.32 | 435200 |
| 2021-12-31 | 34.21 | $26.37 | 440100 |
| 2021-12-30 | 37.19 | $26.38 | 530700 |
| 2021-12-29 | 40.42 | $25.61 | 528200 |
| 2021-12-28 | 43.42 | $26.12 | 459600 |
| 2021-12-27 | 46.20 | $26.98 | 536500 |
| 2021-12-23 | 48.93 | $28.06 | 820600 |
| 2021-12-22 | 51.77 | $27.45 | 720800 |
| 2021-12-21 | 54.62 | $28.48 | 791200 |
| 2021-12-20 | 57.64 | $29.12 | 1.3M |
| 2021-12-17 | 60.67 | $29.41 | 1.2M |
| 2021-12-16 | 63.61 | $28.83 | 1.1M |
| 2021-12-15 | 66.70 | $29.31 | 928900 |
| 2021-12-14 | 69.98 | $28.90 | 1.3M |
| 2021-12-13 | 73.32 | $28.28 | 1.6M |
| 2021-12-10 | 77.02 | $29.32 | 3.2M |
| 2021-12-09 | 80.69 | $29.11 | 9.8M |
| 2021-12-08 | 84.50 | $54.42 | 253500 |
| 2021-12-07 | 87.33 | $54.42 | 2.9M |
| 2021-12-06 | 89.96 | $48.92 | 5.6M |
| 2021-12-03 | 92.78 | $78.69 | 602000 |
| 2021-12-02 | 93.95 | $85.93 | 638000 |
| 2021-12-01 | 94.75 | $91.06 | 632600 |
| 2021-11-30 | 95.11 | $85.60 | 428300 |
| 2021-11-29 | 95.78 | $81.80 | 369500 |
| 2021-11-26 | 96.49 | $81.40 | 197500 |
| 2021-11-24 | 97.23 | $84.85 | 282600 |
| 2021-11-23 | 97.80 | $84.48 | 397100 |
| 2021-11-22 | 98.43 | $89.00 | 489400 |
| 2021-11-19 | 98.83 | $89.75 | 398600 |
| 2021-11-18 | 99.21 | $88.10 | 461200 |
| 2021-11-17 | 99.74 | $90.64 | 319300 |
| 2021-11-16 | 100.13 | $94.84 | 481200 |
| 2021-11-15 | 100.33 | $95.69 | 578100 |
| 2021-11-12 | 100.36 | $102.45 | 391900 |
| 2021-11-11 | 100.16 | $102.56 | 118700 |
| 2021-11-10 | 100.03 | $105.41 | 268700 |
| 2021-11-09 | 99.75 | $110.96 | 217500 |
| 2021-11-08 | 99.23 | $107.08 | 270400 |
| 2021-11-05 | 98.81 | $105.32 | 336200 |
| 2021-11-04 | 98.50 | $102.09 | 165000 |
| 2021-11-03 | 98.28 | $102.01 | 191900 |
| 2021-11-02 | 98.01 | $98.12 | 155600 |
| 2021-11-01 | 98.04 | $99.00 | 233800 |
| 2021-10-29 | 98.16 | $96.01 | 180400 |
| 2021-10-28 | 98.56 | $96.33 | 180700 |
| 2021-10-27 | 98.77 | $96.08 | 164100 |
| 2021-10-26 | 99.23 | $97.08 | 111600 |
| 2021-10-25 | 99.73 | $97.17 | 179600 |
| 2021-10-22 | 100.49 | $97.23 | 165900 |
| 2021-10-21 | 101.11 | $98.80 | 140700 |
| 2021-10-20 | 101.71 | $98.36 | 160600 |
| 2021-10-19 | 102.23 | $98.88 | 285300 |
| 2021-10-18 | 102.84 | $96.35 | 237700 |
| 2021-10-15 | 103.36 | $98.44 | 159400 |
| 2021-10-14 | 103.93 | $99.87 | 223700 |
| 2021-10-13 | 104.32 | $99.90 | 107200 |
| 2021-10-12 | 104.62 | $100.57 | 139900 |
| 2021-10-11 | 104.92 | $98.67 | 112900 |
| 2021-10-08 | 105.44 | $98.99 | 98800 |
| 2021-10-07 | 105.91 | $97.73 | 167400 |
| 2021-10-06 | 106.54 | $96.53 | 159200 |
| 2021-10-05 | 107.21 | $98.76 | 159700 |
| 2021-10-04 | 107.88 | $101.37 | 211800 |
| 2021-10-01 | 108.41 | $103.99 | 276100 |
| 2021-09-30 | 108.91 | $100.61 | 367300 |
| 2021-09-29 | 109.44 | $105.33 | 98700 |
| 2021-09-28 | 109.50 | $106.95 | 142200 |
| 2021-09-27 | 109.44 | $112.37 | 118800 |
| 2021-09-24 | 109.23 | $109.77 | 103400 |
| 2021-09-23 | 108.96 | $110.72 | 176400 |
| 2021-09-22 | 108.82 | $108.86 | 145300 |
| 2021-09-21 | 108.67 | $110.92 | 137800 |
| 2021-09-20 | 108.44 | $106.77 | 113500 |
| 2021-09-17 | 108.17 | $109.94 | 286000 |
| 2021-09-16 | 107.78 | $107.57 | 113900 |
| 2021-09-15 | 107.87 | $106.05 | 163400 |
| 2021-09-14 | 108.08 | $106.42 | 100300 |
| 2021-09-13 | 108.09 | $109.14 | 135900 |
| 2021-09-10 | 107.95 | $108.43 | 152600 |
| 2021-09-09 | 107.75 | $110.26 | 172900 |
| 2021-09-08 | 107.32 | $110.02 | 143800 |
| 2021-09-07 | 106.82 | $112.18 | 167200 |
| 2021-09-03 | 107.32 | $111.85 | 158900 |
| 2021-09-02 | 107.94 | $114.02 | 262600 |
| 2021-09-01 | 108.71 | $111.18 | 212100 |
| 2021-08-31 | 109.47 | $106.51 | 280700 |
| 2021-08-30 | 110.56 | $105.83 | 148500 |
| 2021-08-27 | 111.64 | $108.24 | 248000 |
| 2021-08-26 | 112.49 | $104.27 | 169200 |
| 2021-08-25 | 113.68 | $107.84 | 196100 |
| 2021-08-24 | 114.73 | $105.87 | 169200 |
| 2021-08-23 | 115.64 | $106.38 | 219700 |
| 2021-08-20 | 116.65 | $101.36 | 272700 |
| 2021-08-19 | 118.06 | $102.11 | 404500 |
| 2021-08-18 | 119.37 | $109.35 | 349900 |
| 2021-08-17 | 120.48 | $110.35 | 244000 |
| 2021-08-16 | 121.44 | $106.58 | 354600 |
| 2021-08-13 | 122.41 | $106.28 | 389200 |
| 2021-08-12 | 123.48 | $104.50 | 380800 |
| 2021-08-11 | 124.69 | $101.66 | 728900 |
| 2021-08-10 | 126.09 | $100.00 | 2.6M |
| 2021-08-09 | 127.75 | $122.13 | 258300 |
| 2021-08-06 | 128.52 | $124.29 | 230000 |
| 2021-08-05 | 129.38 | $129.56 | 431000 |
| 2021-08-04 | 129.87 | $126.21 | 146600 |
| 2021-08-03 | 130.29 | $128.43 | 121100 |
| 2021-08-02 | 130.62 | $127.40 | 150100 |
| 2021-07-30 | 131.21 | $125.31 | 179000 |
| 2021-07-29 | 132.10 | $128.06 | 187400 |
| 2021-07-28 | 132.77 | $128.67 | 195400 |
| 2021-07-27 | 133.68 | $124.22 | 238400 |
| 2021-07-26 | 135.03 | $126.57 | 169200 |
| 2021-07-23 | 136.20 | $129.50 | 191100 |
| 2021-07-22 | 136.84 | $128.38 | 122800 |
| 2021-07-21 | 137.48 | $131.44 | 150300 |
| 2021-07-20 | 137.92 | $129.69 | 269700 |
| 2021-07-19 | 138.31 | $125.89 | 272900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
170.29
2023-09-26
Close Price
$172.36
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.27
Average
66.71
Maximum
170.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 170.29 | $172.36 | — |
| 2023-09-25 | 170.08 | $172.36 | 2.0M |
| 2023-09-22 | 169.84 | $172.32 | 748905 |
| 2023-09-21 | 169.57 | $172.17 | 1.9M |
| 2023-09-20 | 169.30 | $172.21 | 517740 |
| 2023-09-19 | 168.99 | $172.11 | 422585 |
| 2023-09-18 | 168.67 | $172.05 | 485787 |
| 2023-09-15 | 168.31 | $172.00 | 904399 |
| 2023-09-14 | 167.92 | $172.06 | 391403 |
| 2023-09-13 | 167.49 | $172.00 | 1.1M |
| 2023-09-12 | 167.01 | $171.98 | 1.7M |
| 2023-09-11 | 166.49 | $170.94 | 1.1M |
| 2023-09-08 | 166.02 | $170.32 | 547685 |
| 2023-09-07 | 165.57 | $170.15 | 694658 |
| 2023-09-06 | 165.09 | $169.63 | 335900 |
| 2023-09-05 | 164.61 | $169.79 | 642400 |
| 2023-09-01 | 164.06 | $169.26 | 366100 |
| 2023-08-31 | 163.51 | $169.00 | 658900 |
| 2023-08-30 | 162.94 | $168.70 | 456500 |
| 2023-08-29 | 162.33 | $168.88 | 624800 |
| 2023-08-28 | 161.64 | $168.90 | 646400 |
| 2023-08-25 | 160.88 | $169.00 | 364300 |
| 2023-08-24 | 160.02 | $168.75 | 594100 |
| 2023-08-23 | 159.10 | $169.16 | 509800 |
| 2023-08-22 | 158.04 | $169.25 | 973300 |
| 2023-08-21 | 156.86 | $169.24 | 647800 |
| 2023-08-18 | 155.56 | $169.26 | 742200 |
| 2023-08-17 | 154.12 | $169.00 | 532400 |
| 2023-08-16 | 152.55 | $169.06 | 1.1M |
| 2023-08-15 | 150.82 | $169.13 | 757400 |
| 2023-08-14 | 148.89 | $169.27 | 1.4M |
| 2023-08-11 | 146.74 | $167.48 | 347300 |
| 2023-08-10 | 144.56 | $167.05 | 492400 |
| 2023-08-09 | 142.19 | $167.11 | 1.4M |
| 2023-08-08 | 139.57 | $167.16 | 1.0M |
| 2023-08-07 | 136.67 | $166.42 | 1.6M |
| 2023-08-04 | 133.53 | $166.39 | 750800 |
| 2023-08-03 | 130.07 | $167.16 | 1.3M |
| 2023-08-02 | 126.17 | $166.51 | 706500 |
| 2023-08-01 | 121.92 | $166.10 | 1.3M |
| 2023-07-31 | 117.27 | $165.58 | 3.3M |
| 2023-07-28 | 112.19 | $167.19 | 12.3M |
| 2023-07-27 | 106.40 | $108.55 | 1.4M |
| 2023-07-26 | 106.17 | $106.09 | 640800 |
| 2023-07-25 | 106.18 | $106.48 | 573800 |
| 2023-07-24 | 106.15 | $109.67 | 351100 |
| 2023-07-21 | 105.78 | $110.86 | 226500 |
| 2023-07-20 | 105.25 | $110.11 | 537800 |
| 2023-07-19 | 104.73 | $113.01 | 602900 |
| 2023-07-18 | 103.86 | $109.15 | 382700 |
| 2023-07-17 | 103.31 | $110.47 | 301800 |
| 2023-07-14 | 102.55 | $109.13 | 352100 |
| 2023-07-13 | 101.86 | $107.71 | 341900 |
| 2023-07-12 | 101.24 | $109.04 | 451900 |
| 2023-07-11 | 100.42 | $109.32 | 615700 |
| 2023-07-10 | 99.49 | $107.25 | 373700 |
| 2023-07-07 | 98.67 | $104.37 | 634700 |
| 2023-07-06 | 98.07 | $107.89 | 696000 |
| 2023-07-05 | 97.04 | $103.90 | 353600 |
| 2023-07-03 | 96.31 | $102.88 | 237700 |
| 2023-06-30 | 95.62 | $101.96 | 705500 |
| 2023-06-29 | 94.95 | $100.90 | 913100 |
| 2023-06-28 | 94.33 | $98.83 | 2.1M |
| 2023-06-27 | 93.86 | $92.39 | 522400 |
| 2023-06-26 | 94.01 | $90.01 | 434100 |
| 2023-06-23 | 94.43 | $93.79 | 1.5M |
| 2023-06-22 | 94.50 | $97.11 | 504200 |
| 2023-06-21 | 94.22 | $95.76 | 463500 |
| 2023-06-20 | 94.06 | $93.15 | 350700 |
| 2023-06-16 | 94.16 | $93.38 | 1.5M |
| 2023-06-15 | 94.24 | $93.61 | 2.3M |
| 2023-06-14 | 94.30 | $102.22 | 445800 |
| 2023-06-13 | 93.47 | $104.31 | 936200 |
| 2023-06-12 | 92.33 | $99.12 | 980900 |
| 2023-06-09 | 91.62 | $93.80 | 619200 |
| 2023-06-08 | 91.39 | $94.10 | 296000 |
| 2023-06-07 | 91.10 | $93.61 | 357400 |
| 2023-06-06 | 90.84 | $93.93 | 408200 |
| 2023-06-05 | 90.51 | $92.08 | 359700 |
| 2023-06-02 | 90.35 | $93.02 | 491700 |
| 2023-06-01 | 90.06 | $91.13 | 502600 |
| 2023-05-31 | 89.95 | $90.05 | 703600 |
| 2023-05-30 | 89.94 | $89.70 | 798000 |
| 2023-05-26 | 89.97 | $92.31 | 378100 |
| 2023-05-25 | 89.72 | $92.54 | 1.1M |
| 2023-05-24 | 89.42 | $95.36 | 3.5M |
| 2023-05-23 | 88.80 | $79.22 | 738000 |
| 2023-05-22 | 89.81 | $79.42 | 939500 |
| 2023-05-19 | 90.90 | $79.98 | 1.1M |
| 2023-05-18 | 92.05 | $81.19 | 952400 |
| 2023-05-17 | 93.19 | $82.04 | 507500 |
| 2023-05-16 | 94.37 | $85.02 | 805800 |
| 2023-05-15 | 95.35 | $84.60 | 634600 |
| 2023-05-12 | 96.48 | $85.63 | 767000 |
| 2023-05-11 | 97.62 | $88.01 | 1.1M |
| 2023-05-10 | 98.64 | $90.38 | 5.6M |
| 2023-05-09 | 99.50 | $105.37 | 570400 |
| 2023-05-08 | 98.89 | $104.78 | 578500 |
| 2023-05-05 | 98.27 | $104.79 | 571000 |
| 2023-05-04 | 97.58 | $102.40 | 480500 |
| 2023-05-03 | 97.07 | $102.04 | 628900 |
| 2023-05-02 | 96.55 | $99.84 | 335600 |
| 2023-05-01 | 96.20 | $99.79 | 303000 |
| 2023-04-28 | 95.83 | $98.86 | 313400 |
| 2023-04-27 | 95.51 | $98.23 | 417900 |
| 2023-04-26 | 95.22 | $97.86 | 379000 |
| 2023-04-25 | 94.94 | $99.75 | 414600 |
| 2023-04-24 | 94.44 | $99.68 | 373500 |
| 2023-04-21 | 93.88 | $99.96 | 533300 |
| 2023-04-20 | 93.24 | $99.87 | 529000 |
| 2023-04-19 | 92.55 | $100.49 | 547300 |
| 2023-04-18 | 91.71 | $99.14 | 434800 |
| 2023-04-17 | 90.93 | $96.64 | 503700 |
| 2023-04-14 | 90.33 | $94.55 | 442900 |
| 2023-04-13 | 89.88 | $96.01 | 455000 |
| 2023-04-12 | 89.24 | $96.49 | 538400 |
| 2023-04-11 | 88.47 | $96.58 | 708900 |
| 2023-04-10 | 87.62 | $93.98 | 548000 |
| 2023-04-06 | 86.95 | $93.98 | 362500 |
| 2023-04-05 | 86.21 | $92.69 | 416600 |
| 2023-04-04 | 85.53 | $95.80 | 522600 |
| 2023-04-03 | 84.45 | $93.84 | 1.0M |
| 2023-03-31 | 83.46 | $90.92 | 851700 |
| 2023-03-30 | 82.67 | $90.02 | 699600 |
| 2023-03-29 | 81.90 | $90.04 | 521000 |
| 2023-03-28 | 81.04 | $87.52 | 517700 |
| 2023-03-27 | 80.36 | $88.53 | 976900 |
| 2023-03-24 | 79.50 | $85.69 | 401600 |
| 2023-03-23 | 78.85 | $87.95 | 485100 |
| 2023-03-22 | 77.89 | $85.98 | 404800 |
| 2023-03-21 | 77.04 | $89.74 | 959200 |
| 2023-03-20 | 75.71 | $89.38 | 869400 |
| 2023-03-17 | 74.27 | $85.29 | 933000 |
| 2023-03-16 | 73.11 | $89.84 | 1.1M |
| 2023-03-15 | 71.34 | $86.43 | 621900 |
| 2023-03-14 | 69.76 | $84.36 | 693600 |
| 2023-03-13 | 68.22 | $84.81 | 719900 |
| 2023-03-10 | 66.47 | $82.96 | 1.1M |
| 2023-03-09 | 64.74 | $84.60 | 1.3M |
| 2023-03-08 | 62.65 | $83.96 | 868800 |
| 2023-03-07 | 60.40 | $85.06 | 1.5M |
| 2023-03-06 | 57.81 | $88.51 | 1.7M |
| 2023-03-03 | 54.58 | $90.87 | 2.1M |
| 2023-03-02 | 50.75 | $86.81 | 4.7M |
| 2023-03-01 | 46.96 | $93.17 | 16.4M |
| 2023-02-28 | 42.09 | $31.17 | 7.8M |
| 2023-02-27 | 43.24 | $30.85 | 11.6M |
| 2023-02-24 | 44.55 | $44.51 | 2.2M |
| 2023-02-23 | 44.55 | $50.45 | 2.1M |
| 2023-02-22 | 43.93 | $45.43 | 1.1M |
| 2023-02-21 | 43.78 | $41.39 | 3.2M |
| 2023-02-17 | 44.03 | $48.83 | 1.8M |
| 2023-02-16 | 43.52 | $42.69 | 791000 |
| 2023-02-15 | 43.61 | $42.50 | 759200 |
| 2023-02-14 | 43.73 | $42.52 | 611700 |
| 2023-02-13 | 43.85 | $42.14 | 1.2M |
| 2023-02-10 | 44.03 | $43.63 | 641500 |
| 2023-02-09 | 44.07 | $45.33 | 647600 |
| 2023-02-08 | 43.94 | $49.03 | 594200 |
| 2023-02-07 | 43.41 | $49.23 | 709900 |
| 2023-02-06 | 42.79 | $49.68 | 909100 |
| 2023-02-03 | 42.07 | $48.87 | 893300 |
| 2023-02-02 | 41.35 | $49.50 | 1.4M |
| 2023-02-01 | 40.50 | $46.55 | 719800 |
| 2023-01-31 | 39.86 | $43.33 | 717700 |
| 2023-01-30 | 39.49 | $42.22 | 689100 |
| 2023-01-27 | 39.21 | $43.39 | 653600 |
| 2023-01-26 | 38.77 | $40.86 | 1.0M |
| 2023-01-25 | 38.54 | $41.61 | 1.2M |
| 2023-01-24 | 38.22 | $42.01 | 1.7M |
| 2023-01-23 | 37.82 | $41.92 | 742000 |
| 2023-01-20 | 37.39 | $38.85 | 343100 |
| 2023-01-19 | 37.24 | $38.27 | 244400 |
| 2023-01-18 | 37.13 | $38.53 | 253300 |
| 2023-01-17 | 36.98 | $38.95 | 356000 |
| 2023-01-13 | 36.78 | $38.18 | 345600 |
| 2023-01-12 | 36.63 | $37.71 | 421900 |
| 2023-01-11 | 36.51 | $36.76 | 445300 |
| 2023-01-10 | 36.49 | $38.50 | 538800 |
| 2023-01-09 | 36.28 | $38.00 | 594800 |
| 2023-01-06 | 36.09 | $35.24 | 597300 |
| 2023-01-05 | 36.18 | $34.61 | 545900 |
| 2023-01-04 | 36.35 | $35.76 | 489100 |
| 2023-01-03 | 36.41 | $36.71 | 958400 |
| 2022-12-30 | 36.38 | $37.99 | 597700 |
| 2022-12-29 | 36.21 | $36.91 | 460200 |
| 2022-12-28 | 36.14 | $35.02 | 267600 |
| 2022-12-27 | 36.25 | $33.91 | 462900 |
| 2022-12-23 | 36.50 | $36.00 | 228700 |
| 2022-12-22 | 36.55 | $36.38 | 353900 |
| 2022-12-21 | 36.57 | $35.42 | 277400 |
| 2022-12-20 | 36.69 | $36.55 | 419400 |
| 2022-12-19 | 36.71 | $36.43 | 699400 |
| 2022-12-16 | 36.74 | $37.52 | 628900 |
| 2022-12-15 | 36.66 | $34.74 | 458400 |
| 2022-12-14 | 36.86 | $35.24 | 532600 |
| 2022-12-13 | 37.03 | $35.99 | 513300 |
| 2022-12-12 | 37.14 | $35.80 | 429500 |
| 2022-12-09 | 37.28 | $35.62 | 258700 |
| 2022-12-08 | 37.45 | $37.19 | 254900 |
| 2022-12-07 | 37.48 | $37.76 | 273900 |
| 2022-12-06 | 37.45 | $37.66 | 396900 |
| 2022-12-05 | 37.43 | $39.62 | 444400 |
| 2022-12-02 | 37.20 | $38.98 | 488800 |
| 2022-12-01 | 37.01 | $38.69 | 434000 |
| 2022-11-30 | 36.83 | $39.58 | 581500 |
| 2022-11-29 | 36.54 | $39.21 | 474300 |
| 2022-11-28 | 36.26 | $38.20 | 676900 |
| 2022-11-25 | 36.06 | $36.03 | 133100 |
| 2022-11-23 | 36.06 | $36.71 | 354700 |
| 2022-11-22 | 36.00 | $35.65 | 342700 |
| 2022-11-21 | 36.03 | $36.38 | 344100 |
| 2022-11-18 | 35.99 | $37.94 | 849500 |
| 2022-11-17 | 35.79 | $35.40 | 641300 |
| 2022-11-16 | 35.83 | $38.08 | 657800 |
| 2022-11-15 | 35.59 | $41.67 | 488700 |
| 2022-11-14 | 34.95 | $42.11 | 642700 |
| 2022-11-11 | 34.20 | $42.05 | 1.3M |
| 2022-11-10 | 33.38 | $37.73 | 1.1M |
| 2022-11-09 | 32.92 | $38.27 | 1.0M |
| 2022-11-08 | 32.35 | $40.29 | 2.0M |
| 2022-11-07 | 31.52 | $34.90 | 675600 |
| 2022-11-04 | 31.16 | $32.91 | 765300 |
| 2022-11-03 | 30.98 | $32.57 | 500100 |
| 2022-11-02 | 30.81 | $33.37 | 606400 |
| 2022-11-01 | 30.54 | $33.53 | 643900 |
| 2022-10-31 | 30.23 | $32.20 | 742400 |
| 2022-10-28 | 30.02 | $29.82 | 505100 |
| 2022-10-27 | 30.04 | $30.00 | 748100 |
| 2022-10-26 | 30.04 | $32.66 | 764400 |
| 2022-10-25 | 29.77 | $32.84 | 629900 |
| 2022-10-24 | 29.44 | $32.87 | 618000 |
| 2022-10-21 | 29.08 | $33.39 | 1.0M |
| 2022-10-20 | 28.63 | $34.66 | 821500 |
| 2022-10-19 | 28.00 | $36.21 | 1.6M |
| 2022-10-18 | 27.13 | $36.50 | 1.2M |
| 2022-10-17 | 26.14 | $35.89 | 3.3M |
| 2022-10-14 | 25.12 | $30.21 | 4.4M |
| 2022-10-13 | 24.58 | $25.05 | 403700 |
| 2022-10-12 | 24.53 | $24.42 | 386400 |
| 2022-10-11 | 24.55 | $22.96 | 742400 |
| 2022-10-10 | 24.71 | $22.15 | 257900 |
| 2022-10-07 | 24.98 | $23.78 | 263000 |
| 2022-10-06 | 25.11 | $24.52 | 316200 |
| 2022-10-05 | 25.17 | $24.53 | 323700 |
| 2022-10-04 | 25.24 | $25.52 | 407600 |
| 2022-10-03 | 25.21 | $25.94 | 677500 |
| 2022-09-30 | 25.13 | $25.13 | 590200 |
| 2022-09-29 | 25.13 | $25.03 | 534200 |
| 2022-09-28 | 25.14 | $25.28 | 721000 |
| 2022-09-27 | 25.13 | $23.21 | 481600 |
| 2022-09-26 | 25.33 | $22.97 | 759200 |
| 2022-09-23 | 25.58 | $22.12 | 634900 |
| 2022-09-22 | 25.94 | $24.06 | 914500 |
| 2022-09-21 | 26.14 | $24.72 | 721600 |
| 2022-09-20 | 26.29 | $26.73 | 397300 |
| 2022-09-19 | 26.24 | $27.04 | 485700 |
| 2022-09-16 | 26.16 | $27.50 | 539900 |
| 2022-09-15 | 26.02 | $28.75 | 497000 |
| 2022-09-14 | 25.73 | $28.91 | 795400 |
| 2022-09-13 | 25.40 | $26.76 | 686400 |
| 2022-09-12 | 25.25 | $28.20 | 1.2M |
| 2022-09-09 | 24.94 | $26.50 | 1.1M |
| 2022-09-08 | 24.78 | $27.07 | 3.6M |
| 2022-09-07 | 24.54 | $27.07 | 5.3M |
| 2022-09-06 | 24.27 | $22.36 | 613200 |
| 2022-09-02 | 24.47 | $23.41 | 1.4M |
| 2022-09-01 | 24.59 | $25.49 | 477700 |
| 2022-08-31 | 24.49 | $23.91 | 629300 |
| 2022-08-30 | 24.55 | $24.01 | 730600 |
| 2022-08-29 | 24.61 | $24.07 | 438700 |
| 2022-08-26 | 24.66 | $24.62 | 467300 |
| 2022-08-25 | 24.67 | $25.54 | 805800 |
| 2022-08-24 | 24.58 | $24.18 | 1.5M |
| 2022-08-23 | 24.62 | $22.00 | 511100 |
| 2022-08-22 | 24.90 | $21.19 | 547400 |
| 2022-08-19 | 25.29 | $20.68 | 1.2M |
| 2022-08-18 | 25.77 | $22.04 | 1.8M |
| 2022-08-17 | 26.16 | $19.32 | 1.3M |
| 2022-08-16 | 26.88 | $19.73 | 792400 |
| 2022-08-15 | 27.64 | $20.61 | 636900 |
| 2022-08-12 | 28.38 | $21.02 | 733000 |
| 2022-08-11 | 29.15 | $20.96 | 767500 |
| 2022-08-10 | 30.01 | $21.56 | 1.5M |
| 2022-08-09 | 30.90 | $21.35 | 2.4M |
| 2022-08-08 | 31.91 | $24.06 | 3.7M |
| 2022-08-05 | 32.73 | $35.70 | 481600 |
| 2022-08-04 | 32.42 | $35.33 | 273900 |
| 2022-08-03 | 32.11 | $32.91 | 370000 |
| 2022-08-02 | 32.03 | $31.48 | 264700 |
| 2022-08-01 | 32.09 | $29.86 | 350000 |
| 2022-07-29 | 32.32 | $30.68 | 289700 |
| 2022-07-28 | 32.50 | $30.05 | 193600 |
| 2022-07-27 | 32.75 | $30.37 | 232300 |
| 2022-07-26 | 33.01 | $29.73 | 248500 |
| 2022-07-25 | 33.35 | $30.92 | 259400 |
| 2022-07-22 | 33.61 | $31.94 | 194800 |
| 2022-07-21 | 33.78 | $33.48 | 163500 |
| 2022-07-20 | 33.81 | $34.03 | 223100 |
| 2022-07-19 | 33.79 | $35.20 | 209800 |
| 2022-07-18 | 33.64 | $34.46 | 208800 |
| 2022-07-15 | 33.56 | $35.63 | 234800 |
| 2022-07-14 | 33.34 | $35.30 | 206200 |
| 2022-07-13 | 33.13 | $35.85 | 291000 |
| 2022-07-12 | 32.84 | $33.96 | 335000 |
| 2022-07-11 | 32.73 | $32.36 | 367700 |
| 2022-07-08 | 32.76 | $35.88 | 222400 |
| 2022-07-07 | 32.44 | $36.00 | 324200 |
| 2022-07-06 | 32.06 | $36.49 | 360700 |
| 2022-07-05 | 31.60 | $36.49 | 731000 |
| 2022-07-01 | 31.08 | $30.44 | 237400 |
| 2022-06-30 | 31.15 | $30.39 | 245600 |
| 2022-06-29 | 31.23 | $32.05 | 323200 |
| 2022-06-28 | 31.14 | $30.54 | 319100 |
| 2022-06-27 | 31.20 | $32.92 | 365600 |
| 2022-06-24 | 31.02 | $31.08 | 510100 |
| 2022-06-23 | 31.02 | $33.30 | 398000 |
| 2022-06-22 | 30.78 | $32.36 | 531900 |
| 2022-06-21 | 30.61 | $32.52 | 445600 |
| 2022-06-17 | 30.41 | $30.95 | 867100 |
| 2022-06-16 | 30.35 | $30.93 | 517800 |
| 2022-06-15 | 30.29 | $31.24 | 702100 |
| 2022-06-14 | 30.19 | $28.97 | 441200 |
| 2022-06-13 | 30.32 | $30.96 | 441400 |
| 2022-06-10 | 30.26 | $33.15 | 346800 |
| 2022-06-09 | 29.95 | $34.61 | 247700 |
| 2022-06-08 | 29.46 | $34.76 | 243500 |
| 2022-06-07 | 28.90 | $34.64 | 329200 |
| 2022-06-06 | 28.30 | $32.16 | 347400 |
| 2022-06-03 | 27.89 | $31.71 | 1.0M |
| 2022-06-02 | 27.49 | $28.59 | 266600 |
| 2022-06-01 | 27.37 | $27.45 | 325600 |
| 2022-05-31 | 27.37 | $28.28 | 583200 |
| 2022-05-27 | 27.27 | $29.63 | 529900 |
| 2022-05-26 | 27.02 | $27.80 | 1.2M |
| 2022-05-25 | 26.94 | $26.88 | 441500 |
| 2022-05-24 | 26.95 | $27.09 | 420700 |
| 2022-05-23 | 26.93 | $28.20 | 322800 |
| 2022-05-20 | 26.80 | $28.78 | 395200 |
| 2022-05-19 | 26.59 | $27.68 | 385600 |
| 2022-05-18 | 26.47 | $27.18 | 494600 |
| 2022-05-17 | 26.40 | $27.84 | 523800 |
| 2022-05-16 | 26.25 | $25.27 | 355000 |
| 2022-05-13 | 26.35 | $24.54 | 378600 |
| 2022-05-12 | 26.54 | $22.62 | 578500 |
| 2022-05-11 | 26.95 | $22.71 | 622500 |
| 2022-05-10 | 27.40 | $24.42 | 868200 |
| 2022-05-09 | 27.71 | $20.71 | 792300 |
| 2022-05-06 | 28.45 | $23.11 | 507600 |
| 2022-05-05 | 29.01 | $25.09 | 357300 |
| 2022-05-04 | 29.42 | $27.00 | 307200 |
| 2022-05-03 | 29.68 | $26.50 | 279600 |
| 2022-05-02 | 30.01 | $26.90 | 477400 |
| 2022-04-29 | 30.34 | $25.38 | 433100 |
| 2022-04-28 | 30.86 | $26.41 | 771700 |
| 2022-04-27 | 31.33 | $25.91 | 709200 |
| 2022-04-26 | 31.90 | $26.72 | 616100 |
| 2022-04-25 | 32.45 | $29.24 | 416700 |
| 2022-04-22 | 32.79 | $29.22 | 393200 |
| 2022-04-21 | 33.16 | $29.41 | 590400 |
| 2022-04-20 | 33.56 | $30.69 | 418400 |
| 2022-04-19 | 33.86 | $31.56 | 422200 |
| 2022-04-18 | 34.10 | $31.17 | 595300 |
| 2022-04-14 | 34.41 | $34.11 | 329100 |
| 2022-04-13 | 34.44 | $36.50 | 299300 |
| 2022-04-12 | 34.22 | $34.56 | 484700 |
| 2022-04-11 | 34.19 | $32.91 | 513600 |
| 2022-04-08 | 34.32 | $32.99 | 466000 |
| 2022-04-07 | 34.46 | $35.78 | 518800 |
| 2022-04-06 | 34.33 | $35.65 | 670100 |
| 2022-04-05 | 34.19 | $35.88 | 576800 |
| 2022-04-04 | 34.01 | $36.44 | 464500 |
| 2022-04-01 | 33.75 | $35.62 | 581100 |
| 2022-03-31 | 33.56 | $32.76 | 922600 |
| 2022-03-30 | 33.64 | $30.88 | 1.5M |
| 2022-03-29 | 33.93 | $34.54 | 1.9M |
| 2022-03-28 | 33.87 | $30.17 | 4.8M |
| 2022-03-25 | 34.25 | $36.33 | 404700 |
| 2022-03-24 | 34.04 | $36.75 | 681800 |
| 2022-03-23 | 33.75 | $37.09 | 485100 |
| 2022-03-22 | 33.40 | $39.60 | 463100 |
| 2022-03-21 | 32.75 | $37.78 | 303800 |
| 2022-03-18 | 32.22 | $39.02 | 799700 |
| 2022-03-17 | 31.50 | $37.38 | 537600 |
| 2022-03-16 | 30.88 | $34.15 | 443200 |
| 2022-03-15 | 30.54 | $31.89 | 556300 |
| 2022-03-14 | 30.40 | $32.45 | 914900 |
| 2022-03-11 | 30.18 | $32.87 | 290600 |
| 2022-03-10 | 29.90 | $33.32 | 371400 |
| 2022-03-09 | 29.54 | $33.08 | 359000 |
| 2022-03-08 | 29.16 | $30.90 | 356800 |
| 2022-03-07 | 28.98 | $31.27 | 453700 |
| 2022-03-04 | 28.74 | $32.16 | 563800 |
| 2022-03-03 | 28.38 | $31.03 | 774700 |
| 2022-03-02 | 28.10 | $32.80 | 694500 |
| 2022-03-01 | 27.60 | $33.23 | 1.1M |
| 2022-02-28 | 27.01 | $32.74 | 2.9M |
| 2022-02-25 | 26.41 | $26.13 | 275100 |
| 2022-02-24 | 26.44 | $25.58 | 343400 |
| 2022-02-23 | 26.53 | $24.89 | 390900 |
| 2022-02-22 | 26.70 | $25.13 | 509900 |
| 2022-02-18 | 26.87 | $25.78 | 423300 |
| 2022-02-17 | 26.98 | $26.22 | 489400 |
| 2022-02-16 | 27.06 | $27.10 | 805900 |
| 2022-02-15 | 27.06 | $26.75 | 579400 |
| 2022-02-14 | 27.09 | $25.29 | 562200 |
| 2022-02-11 | 27.28 | $24.81 | 385100 |
| 2022-02-10 | 27.54 | $25.49 | 565500 |
| 2022-02-09 | 27.75 | $26.84 | 456800 |
| 2022-02-08 | 27.85 | $25.80 | 804400 |
| 2022-02-07 | 28.06 | $26.99 | 534600 |
| 2022-02-04 | 28.18 | $26.44 | 500300 |
| 2022-02-03 | 28.36 | $26.53 | 516500 |
| 2022-02-02 | 28.55 | $27.83 | 426100 |
| 2022-02-01 | 28.63 | $29.53 | 635800 |
| 2022-01-31 | 28.53 | $28.12 | 531400 |
| 2022-01-28 | 28.58 | $24.90 | 761900 |
| 2022-01-27 | 28.97 | $24.12 | 396200 |
| 2022-01-26 | 29.48 | $26.43 | 480200 |
| 2022-01-25 | 29.80 | $26.72 | 480100 |
| 2022-01-24 | 30.12 | $26.47 | 1.0M |
| 2022-01-21 | 30.50 | $26.18 | 500300 |
| 2022-01-20 | 30.96 | $27.26 | 539600 |
| 2022-01-19 | 31.35 | $27.80 | 1.2M |
| 2022-01-18 | 31.72 | $27.60 | 1.1M |
| 2022-01-14 | 32.16 | $28.74 | 393900 |
| 2022-01-13 | 32.52 | $28.13 | 537400 |
| 2022-01-12 | 32.98 | $28.51 | 1.0M |
| 2022-01-11 | 33.45 | $29.48 | 718400 |
| 2022-01-10 | 33.86 | $28.38 | 313700 |
| 2022-01-07 | 34.44 | $28.71 | 356300 |
| 2022-01-06 | 35.05 | $29.46 | 769100 |
| 2022-01-05 | 35.63 | $28.32 | 880700 |
| 2022-01-04 | 36.40 | $29.79 | 1.8M |
| 2022-01-03 | 37.10 | $27.32 | 435200 |
| 2021-12-31 | 38.13 | $26.37 | 440100 |
| 2021-12-30 | 39.37 | $26.38 | 530700 |
| 2021-12-29 | 40.73 | $25.61 | 528200 |
| 2021-12-28 | 42.32 | $26.12 | 459600 |
| 2021-12-27 | 44.03 | $26.98 | 536500 |
| 2021-12-23 | 45.83 | $28.06 | 820600 |
| 2021-12-22 | 47.70 | $27.45 | 720800 |
| 2021-12-21 | 49.83 | $28.48 | 791200 |
| 2021-12-20 | 52.07 | $29.12 | 1.3M |
| 2021-12-17 | 54.49 | $29.41 | 1.2M |
| 2021-12-16 | 57.13 | $28.83 | 1.1M |
| 2021-12-15 | 60.11 | $29.31 | 928900 |
| 2021-12-14 | 63.35 | $28.90 | 1.3M |
| 2021-12-13 | 66.98 | $28.28 | 1.6M |
| 2021-12-10 | 71.05 | $29.32 | 3.2M |
| 2021-12-09 | 75.44 | $29.11 | 9.8M |
| 2021-12-08 | 80.32 | $54.42 | 253500 |
| 2021-12-07 | 83.05 | $54.42 | 2.9M |
| 2021-12-06 | 86.06 | $48.92 | 5.6M |
| 2021-12-03 | 89.97 | $78.69 | 602000 |
| 2021-12-02 | 91.15 | $85.93 | 638000 |
| 2021-12-01 | 91.70 | $91.06 | 632600 |
| 2021-11-30 | 91.77 | $85.60 | 428300 |
| 2021-11-29 | 92.42 | $81.80 | 369500 |
| 2021-11-26 | 93.54 | $81.40 | 197500 |
| 2021-11-24 | 94.82 | $84.85 | 282600 |
| 2021-11-23 | 95.87 | $84.48 | 397100 |
| 2021-11-22 | 97.07 | $89.00 | 489400 |
| 2021-11-19 | 97.92 | $89.75 | 398600 |
| 2021-11-18 | 98.78 | $88.10 | 461200 |
| 2021-11-17 | 99.90 | $90.64 | 319300 |
| 2021-11-16 | 100.87 | $94.84 | 481200 |
| 2021-11-15 | 101.51 | $95.69 | 578100 |
| 2021-11-12 | 102.12 | $102.45 | 391900 |
| 2021-11-11 | 102.09 | $102.56 | 118700 |
| 2021-11-10 | 102.04 | $105.41 | 268700 |
| 2021-11-09 | 101.68 | $110.96 | 217500 |
| 2021-11-08 | 100.71 | $107.08 | 270400 |
| 2021-11-05 | 100.03 | $105.32 | 336200 |
| 2021-11-04 | 99.48 | $102.09 | 165000 |
| 2021-11-03 | 99.20 | $102.01 | 191900 |
| 2021-11-02 | 98.91 | $98.12 | 155600 |
| 2021-11-01 | 98.99 | $99.00 | 233800 |
| 2021-10-29 | 98.99 | $96.01 | 180400 |
| 2021-10-28 | 99.30 | $96.33 | 180700 |
| 2021-10-27 | 99.62 | $96.08 | 164100 |
| 2021-10-26 | 99.99 | $97.08 | 111600 |
| 2021-10-25 | 100.29 | $97.17 | 179600 |
| 2021-10-22 | 100.62 | $97.23 | 165900 |
| 2021-10-21 | 100.98 | $98.80 | 140700 |
| 2021-10-20 | 101.21 | $98.36 | 160600 |
| 2021-10-19 | 101.51 | $98.88 | 285300 |
| 2021-10-18 | 101.79 | $96.35 | 237700 |
| 2021-10-15 | 102.36 | $98.44 | 159400 |
| 2021-10-14 | 102.77 | $99.87 | 223700 |
| 2021-10-13 | 103.08 | $99.90 | 107200 |
| 2021-10-12 | 103.41 | $100.57 | 139900 |
| 2021-10-11 | 103.71 | $98.67 | 112900 |
| 2021-10-08 | 104.24 | $98.99 | 98800 |
| 2021-10-07 | 104.79 | $97.73 | 167400 |
| 2021-10-06 | 105.54 | $96.53 | 159200 |
| 2021-10-05 | 106.48 | $98.76 | 159700 |
| 2021-10-04 | 107.30 | $101.37 | 211800 |
| 2021-10-01 | 107.92 | $103.99 | 276100 |
| 2021-09-30 | 108.33 | $100.61 | 367300 |
| 2021-09-29 | 109.15 | $105.33 | 98700 |
| 2021-09-28 | 109.55 | $106.95 | 142200 |
| 2021-09-27 | 109.82 | $112.37 | 118800 |
| 2021-09-24 | 109.55 | $109.77 | 103400 |
| 2021-09-23 | 109.53 | $110.72 | 176400 |
| 2021-09-22 | 109.41 | $108.86 | 145300 |
| 2021-09-21 | 109.46 | $110.92 | 137800 |
| 2021-09-20 | 109.31 | $106.77 | 113500 |
| 2021-09-17 | 109.58 | $109.94 | 286000 |
| 2021-09-16 | 109.54 | $107.57 | 113900 |
| 2021-09-15 | 109.75 | $106.05 | 163400 |
| 2021-09-14 | 110.14 | $106.42 | 100300 |
| 2021-09-13 | 110.53 | $109.14 | 135900 |
| 2021-09-10 | 110.67 | $108.43 | 152600 |
| 2021-09-09 | 110.91 | $110.26 | 172900 |
| 2021-09-08 | 110.98 | $110.02 | 143800 |
| 2021-09-07 | 111.08 | $112.18 | 167200 |
| 2021-09-03 | 110.96 | $111.85 | 158900 |
| 2021-09-02 | 110.87 | $114.02 | 262600 |
| 2021-09-01 | 110.54 | $111.18 | 212100 |
| 2021-08-31 | 110.47 | $106.51 | 280700 |
| 2021-08-30 | 110.89 | $105.83 | 148500 |
| 2021-08-27 | 111.42 | $108.24 | 248000 |
| 2021-08-26 | 111.75 | $104.27 | 169200 |
| 2021-08-25 | 112.54 | $107.84 | 196100 |
| 2021-08-24 | 113.04 | $105.87 | 169200 |
| 2021-08-23 | 113.79 | $106.38 | 219700 |
| 2021-08-20 | 114.57 | $101.36 | 272700 |
| 2021-08-19 | 115.96 | $102.11 | 404500 |
| 2021-08-18 | 117.42 | $109.35 | 349900 |
| 2021-08-17 | 118.27 | $110.35 | 244000 |
| 2021-08-16 | 119.10 | $106.58 | 354600 |
| 2021-08-13 | 120.42 | $106.28 | 389200 |
| 2021-08-12 | 121.91 | $104.50 | 380800 |
| 2021-08-11 | 123.74 | $101.66 | 728900 |
| 2021-08-10 | 126.07 | $100.00 | 2.6M |
| 2021-08-09 | 128.81 | $122.13 | 258300 |
| 2021-08-06 | 129.51 | $124.29 | 230000 |
| 2021-08-05 | 130.06 | $129.56 | 431000 |
| 2021-08-04 | 130.12 | $126.21 | 146600 |
| 2021-08-03 | 130.53 | $128.43 | 121100 |
| 2021-08-02 | 130.75 | $127.40 | 150100 |
| 2021-07-30 | 131.10 | $125.31 | 179000 |
| 2021-07-29 | 131.71 | $128.06 | 187400 |
| 2021-07-28 | 132.09 | $128.67 | 195400 |
| 2021-07-27 | 132.45 | $124.22 | 238400 |
| 2021-07-26 | 133.32 | $126.57 | 169200 |
| 2021-07-23 | 134.03 | $129.50 | 191100 |
| 2021-07-22 | 134.51 | $128.38 | 122800 |
| 2021-07-21 | 135.15 | $131.44 | 150300 |
| 2021-07-20 | 135.54 | $129.69 | 269700 |
| 2021-07-19 | 136.16 | $125.89 | 272900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
171.71
2023-09-26
Close Price
$172.36
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.92
Average
66.85
Maximum
171.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 171.71 | $172.36 | — |
| 2023-09-25 | 171.56 | $172.36 | 2.0M |
| 2023-09-22 | 171.40 | $172.32 | 748905 |
| 2023-09-21 | 171.23 | $172.17 | 1.9M |
| 2023-09-20 | 171.05 | $172.21 | 517740 |
| 2023-09-19 | 170.86 | $172.11 | 422585 |
| 2023-09-18 | 170.66 | $172.05 | 485787 |
| 2023-09-15 | 170.46 | $172.00 | 904399 |
| 2023-09-14 | 170.25 | $172.06 | 391403 |
| 2023-09-13 | 170.01 | $172.00 | 1.1M |
| 2023-09-12 | 169.77 | $171.98 | 1.7M |
| 2023-09-11 | 169.52 | $170.94 | 1.1M |
| 2023-09-08 | 169.35 | $170.32 | 547685 |
| 2023-09-07 | 169.23 | $170.15 | 694658 |
| 2023-09-06 | 169.10 | $169.63 | 335900 |
| 2023-09-05 | 169.02 | $169.79 | 642400 |
| 2023-09-01 | 168.90 | $169.26 | 366100 |
| 2023-08-31 | 168.82 | $169.00 | 658900 |
| 2023-08-30 | 168.75 | $168.70 | 456500 |
| 2023-08-29 | 168.71 | $168.88 | 624800 |
| 2023-08-28 | 168.63 | $168.90 | 646400 |
| 2023-08-25 | 168.53 | $169.00 | 364300 |
| 2023-08-24 | 168.42 | $168.75 | 594100 |
| 2023-08-23 | 168.05 | $169.16 | 509800 |
| 2023-08-22 | 167.33 | $169.25 | 973300 |
| 2023-08-21 | 166.31 | $169.24 | 647800 |
| 2023-08-18 | 165.00 | $169.26 | 742200 |
| 2023-08-17 | 163.42 | $169.00 | 532400 |
| 2023-08-16 | 161.58 | $169.06 | 1.1M |
| 2023-08-15 | 159.46 | $169.13 | 757400 |
| 2023-08-14 | 157.06 | $169.27 | 1.4M |
| 2023-08-11 | 154.36 | $167.48 | 347300 |
| 2023-08-10 | 151.55 | $167.05 | 492400 |
| 2023-08-09 | 148.50 | $167.11 | 1.4M |
| 2023-08-08 | 145.17 | $167.16 | 1.0M |
| 2023-08-07 | 141.56 | $166.42 | 1.6M |
| 2023-08-04 | 137.74 | $166.39 | 750800 |
| 2023-08-03 | 133.62 | $167.16 | 1.3M |
| 2023-08-02 | 129.15 | $166.51 | 706500 |
| 2023-08-01 | 124.45 | $166.10 | 1.3M |
| 2023-07-31 | 119.48 | $165.58 | 3.3M |
| 2023-07-28 | 114.26 | $167.19 | 12.3M |
| 2023-07-27 | 108.57 | $108.55 | 1.4M |
| 2023-07-26 | 108.41 | $106.09 | 640800 |
| 2023-07-25 | 108.43 | $106.48 | 573800 |
| 2023-07-24 | 108.33 | $109.67 | 351100 |
| 2023-07-21 | 107.85 | $110.86 | 226500 |
| 2023-07-20 | 107.20 | $110.11 | 537800 |
| 2023-07-19 | 106.54 | $113.01 | 602900 |
| 2023-07-18 | 105.52 | $109.15 | 382700 |
| 2023-07-17 | 104.79 | $110.47 | 301800 |
| 2023-07-14 | 103.85 | $109.13 | 352100 |
| 2023-07-13 | 103.00 | $107.71 | 341900 |
| 2023-07-12 | 102.28 | $109.04 | 451900 |
| 2023-07-11 | 101.38 | $109.32 | 615700 |
| 2023-07-10 | 100.38 | $107.25 | 373700 |
| 2023-07-07 | 99.52 | $104.37 | 634700 |
| 2023-07-06 | 98.88 | $107.89 | 696000 |
| 2023-07-05 | 97.83 | $103.90 | 353600 |
| 2023-07-03 | 97.11 | $102.88 | 237700 |
| 2023-06-30 | 96.44 | $101.96 | 705500 |
| 2023-06-29 | 95.81 | $100.90 | 913100 |
| 2023-06-28 | 95.23 | $98.83 | 2.1M |
| 2023-06-27 | 94.80 | $92.39 | 522400 |
| 2023-06-26 | 94.98 | $90.01 | 434100 |
| 2023-06-23 | 95.40 | $93.79 | 1.5M |
| 2023-06-22 | 95.47 | $97.11 | 504200 |
| 2023-06-21 | 95.14 | $95.76 | 463500 |
| 2023-06-20 | 94.86 | $93.15 | 350700 |
| 2023-06-16 | 94.76 | $93.38 | 1.5M |
| 2023-06-15 | 94.59 | $93.61 | 2.3M |
| 2023-06-14 | 94.33 | $102.22 | 445800 |
| 2023-06-13 | 93.18 | $104.31 | 936200 |
| 2023-06-12 | 91.73 | $99.12 | 980900 |
| 2023-06-09 | 90.71 | $93.80 | 619200 |
| 2023-06-08 | 90.17 | $94.10 | 296000 |
| 2023-06-07 | 89.59 | $93.61 | 357400 |
| 2023-06-06 | 89.11 | $93.93 | 408200 |
| 2023-06-05 | 88.65 | $92.08 | 359700 |
| 2023-06-02 | 88.42 | $93.02 | 491700 |
| 2023-06-01 | 88.15 | $91.13 | 502600 |
| 2023-05-31 | 88.12 | $90.05 | 703600 |
| 2023-05-30 | 88.23 | $89.70 | 798000 |
| 2023-05-26 | 88.42 | $92.31 | 378100 |
| 2023-05-25 | 88.40 | $92.54 | 1.1M |
| 2023-05-24 | 88.38 | $95.36 | 3.5M |
| 2023-05-23 | 88.11 | $79.22 | 738000 |
| 2023-05-22 | 89.47 | $79.42 | 939500 |
| 2023-05-19 | 90.90 | $79.98 | 1.1M |
| 2023-05-18 | 92.38 | $81.19 | 952400 |
| 2023-05-17 | 93.84 | $82.04 | 507500 |
| 2023-05-16 | 95.30 | $85.02 | 805800 |
| 2023-05-15 | 96.54 | $84.60 | 634600 |
| 2023-05-12 | 97.88 | $85.63 | 767000 |
| 2023-05-11 | 99.16 | $88.01 | 1.1M |
| 2023-05-10 | 100.26 | $90.38 | 5.6M |
| 2023-05-09 | 101.16 | $105.37 | 570400 |
| 2023-05-08 | 100.59 | $104.78 | 578500 |
| 2023-05-05 | 100.03 | $104.79 | 571000 |
| 2023-05-04 | 99.41 | $102.40 | 480500 |
| 2023-05-03 | 98.97 | $102.04 | 628900 |
| 2023-05-02 | 98.54 | $99.84 | 335600 |
| 2023-05-01 | 98.29 | $99.79 | 303000 |
| 2023-04-28 | 98.00 | $98.86 | 313400 |
| 2023-04-27 | 97.76 | $98.23 | 417900 |
| 2023-04-26 | 97.54 | $97.86 | 379000 |
| 2023-04-25 | 97.31 | $99.75 | 414600 |
| 2023-04-24 | 96.84 | $99.68 | 373500 |
| 2023-04-21 | 96.31 | $99.96 | 533300 |
| 2023-04-20 | 95.70 | $99.87 | 529000 |
| 2023-04-19 | 95.03 | $100.49 | 547300 |
| 2023-04-18 | 94.25 | $99.14 | 434800 |
| 2023-04-17 | 93.55 | $96.64 | 503700 |
| 2023-04-14 | 93.04 | $94.55 | 442900 |
| 2023-04-13 | 92.70 | $96.01 | 455000 |
| 2023-04-12 | 92.18 | $96.49 | 538400 |
| 2023-04-11 | 91.56 | $96.58 | 708900 |
| 2023-04-10 | 90.87 | $93.98 | 548000 |
| 2023-04-06 | 90.37 | $93.98 | 362500 |
| 2023-04-05 | 89.83 | $92.69 | 416600 |
| 2023-04-04 | 89.37 | $95.80 | 522600 |
| 2023-04-03 | 88.57 | $93.84 | 1.0M |
| 2023-03-31 | 87.93 | $90.92 | 851700 |
| 2023-03-30 | 87.56 | $90.02 | 699600 |
| 2023-03-29 | 87.26 | $90.04 | 521000 |
| 2023-03-28 | 86.98 | $87.52 | 517700 |
| 2023-03-27 | 86.67 | $88.53 | 976900 |
| 2023-03-24 | 85.99 | $85.69 | 401600 |
| 2023-03-23 | 85.38 | $87.95 | 485100 |
| 2023-03-22 | 84.38 | $85.98 | 404800 |
| 2023-03-21 | 83.37 | $89.74 | 959200 |
| 2023-03-20 | 81.78 | $89.38 | 869400 |
| 2023-03-17 | 80.02 | $85.29 | 933000 |
| 2023-03-16 | 78.46 | $89.84 | 1.1M |
| 2023-03-15 | 76.23 | $86.43 | 621900 |
| 2023-03-14 | 74.12 | $84.36 | 693600 |
| 2023-03-13 | 72.01 | $84.81 | 719900 |
| 2023-03-10 | 69.65 | $82.96 | 1.1M |
| 2023-03-09 | 67.30 | $84.60 | 1.3M |
| 2023-03-08 | 64.62 | $83.96 | 868800 |
| 2023-03-07 | 61.83 | $85.06 | 1.5M |
| 2023-03-06 | 58.77 | $88.51 | 1.7M |
| 2023-03-03 | 55.19 | $90.87 | 2.1M |
| 2023-03-02 | 51.20 | $86.81 | 4.7M |
| 2023-03-01 | 47.39 | $93.17 | 16.4M |
| 2023-02-28 | 42.75 | $31.17 | 7.8M |
| 2023-02-27 | 44.06 | $30.85 | 11.6M |
| 2023-02-24 | 45.46 | $44.51 | 2.2M |
| 2023-02-23 | 45.54 | $50.45 | 2.1M |
| 2023-02-22 | 45.01 | $45.43 | 1.1M |
| 2023-02-21 | 44.95 | $41.39 | 3.2M |
| 2023-02-17 | 45.28 | $48.83 | 1.8M |
| 2023-02-16 | 44.84 | $42.69 | 791000 |
| 2023-02-15 | 44.98 | $42.50 | 759200 |
| 2023-02-14 | 45.11 | $42.52 | 611700 |
| 2023-02-13 | 45.22 | $42.14 | 1.2M |
| 2023-02-10 | 45.35 | $43.63 | 641500 |
| 2023-02-09 | 45.31 | $45.33 | 647600 |
| 2023-02-08 | 45.06 | $49.03 | 594200 |
| 2023-02-07 | 44.42 | $49.23 | 709900 |
| 2023-02-06 | 43.70 | $49.68 | 909100 |
| 2023-02-03 | 42.87 | $48.87 | 893300 |
| 2023-02-02 | 42.05 | $49.50 | 1.4M |
| 2023-02-01 | 41.10 | $46.55 | 719800 |
| 2023-01-31 | 40.39 | $43.33 | 717700 |
| 2023-01-30 | 39.96 | $42.22 | 689100 |
| 2023-01-27 | 39.61 | $43.39 | 653600 |
| 2023-01-26 | 39.10 | $40.86 | 1.0M |
| 2023-01-25 | 38.81 | $41.61 | 1.2M |
| 2023-01-24 | 38.42 | $42.01 | 1.7M |
| 2023-01-23 | 37.96 | $41.92 | 742000 |
| 2023-01-20 | 37.48 | $38.85 | 343100 |
| 2023-01-19 | 37.28 | $38.27 | 244400 |
| 2023-01-18 | 37.13 | $38.53 | 253300 |
| 2023-01-17 | 36.95 | $38.95 | 356000 |
| 2023-01-13 | 36.71 | $38.18 | 345600 |
| 2023-01-12 | 36.53 | $37.71 | 421900 |
| 2023-01-11 | 36.38 | $36.76 | 445300 |
| 2023-01-10 | 36.32 | $38.50 | 538800 |
| 2023-01-09 | 36.08 | $38.00 | 594800 |
| 2023-01-06 | 35.89 | $35.24 | 597300 |
| 2023-01-05 | 35.97 | $34.61 | 545900 |
| 2023-01-04 | 36.12 | $35.76 | 489100 |
| 2023-01-03 | 36.19 | $36.71 | 958400 |
| 2022-12-30 | 36.17 | $37.99 | 597700 |
| 2022-12-29 | 36.03 | $36.91 | 460200 |
| 2022-12-28 | 36.01 | $35.02 | 267600 |
| 2022-12-27 | 36.20 | $33.91 | 462900 |
| 2022-12-23 | 36.50 | $36.00 | 228700 |
| 2022-12-22 | 36.61 | $36.38 | 353900 |
| 2022-12-21 | 36.68 | $35.42 | 277400 |
| 2022-12-20 | 36.85 | $36.55 | 419400 |
| 2022-12-19 | 36.91 | $36.43 | 699400 |
| 2022-12-16 | 36.98 | $37.52 | 628900 |
| 2022-12-15 | 36.94 | $34.74 | 458400 |
| 2022-12-14 | 37.19 | $35.24 | 532600 |
| 2022-12-13 | 37.41 | $35.99 | 513300 |
| 2022-12-12 | 37.59 | $35.80 | 429500 |
| 2022-12-09 | 37.83 | $35.62 | 258700 |
| 2022-12-08 | 38.08 | $37.19 | 254900 |
| 2022-12-07 | 38.20 | $37.76 | 273900 |
| 2022-12-06 | 38.27 | $37.66 | 396900 |
| 2022-12-05 | 38.34 | $39.62 | 444400 |
| 2022-12-02 | 38.19 | $38.98 | 488800 |
| 2022-12-01 | 38.07 | $38.69 | 434000 |
| 2022-11-30 | 37.95 | $39.58 | 581500 |
| 2022-11-29 | 37.72 | $39.21 | 474300 |
| 2022-11-28 | 37.49 | $38.20 | 676900 |
| 2022-11-25 | 37.31 | $36.03 | 133100 |
| 2022-11-23 | 37.32 | $36.71 | 354700 |
| 2022-11-22 | 37.24 | $35.65 | 342700 |
| 2022-11-21 | 37.25 | $36.38 | 344100 |
| 2022-11-18 | 37.17 | $37.94 | 849500 |
| 2022-11-17 | 36.92 | $35.40 | 641300 |
| 2022-11-16 | 36.91 | $38.08 | 657800 |
| 2022-11-15 | 36.64 | $41.67 | 488700 |
| 2022-11-14 | 36.00 | $42.11 | 642700 |
| 2022-11-11 | 35.28 | $42.05 | 1.3M |
| 2022-11-10 | 34.52 | $37.73 | 1.1M |
| 2022-11-09 | 34.11 | $38.27 | 1.0M |
| 2022-11-08 | 33.58 | $40.29 | 2.0M |
| 2022-11-07 | 32.78 | $34.90 | 675600 |
| 2022-11-04 | 32.43 | $32.91 | 765300 |
| 2022-11-03 | 32.22 | $32.57 | 500100 |
| 2022-11-02 | 32.01 | $33.37 | 606400 |
| 2022-11-01 | 31.68 | $33.53 | 643900 |
| 2022-10-31 | 31.30 | $32.20 | 742400 |
| 2022-10-28 | 31.01 | $29.82 | 505100 |
| 2022-10-27 | 30.93 | $30.00 | 748100 |
| 2022-10-26 | 30.81 | $32.66 | 764400 |
| 2022-10-25 | 30.40 | $32.84 | 629900 |
| 2022-10-24 | 29.92 | $32.87 | 618000 |
| 2022-10-21 | 29.40 | $33.39 | 1.0M |
| 2022-10-20 | 28.77 | $34.66 | 821500 |
| 2022-10-19 | 27.97 | $36.21 | 1.6M |
| 2022-10-18 | 26.97 | $36.50 | 1.2M |
| 2022-10-17 | 25.89 | $35.89 | 3.3M |
| 2022-10-14 | 24.84 | $30.21 | 4.4M |
| 2022-10-13 | 24.30 | $25.05 | 403700 |
| 2022-10-12 | 24.28 | $24.42 | 386400 |
| 2022-10-11 | 24.34 | $22.96 | 742400 |
| 2022-10-10 | 24.56 | $22.15 | 257900 |
| 2022-10-07 | 24.88 | $23.78 | 263000 |
| 2022-10-06 | 25.06 | $24.52 | 316200 |
| 2022-10-05 | 25.18 | $24.53 | 323700 |
| 2022-10-04 | 25.32 | $25.52 | 407600 |
| 2022-10-03 | 25.34 | $25.94 | 677500 |
| 2022-09-30 | 25.31 | $25.13 | 590200 |
| 2022-09-29 | 25.36 | $25.03 | 534200 |
| 2022-09-28 | 25.42 | $25.28 | 721000 |
| 2022-09-27 | 25.44 | $23.21 | 481600 |
| 2022-09-26 | 25.67 | $22.97 | 759200 |
| 2022-09-23 | 25.92 | $22.12 | 634900 |
| 2022-09-22 | 26.28 | $24.06 | 914500 |
| 2022-09-21 | 26.45 | $24.72 | 721600 |
| 2022-09-20 | 26.54 | $26.73 | 397300 |
| 2022-09-19 | 26.42 | $27.04 | 485700 |
| 2022-09-16 | 26.23 | $27.50 | 539900 |
| 2022-09-15 | 25.98 | $28.75 | 497000 |
| 2022-09-14 | 25.56 | $28.91 | 795400 |
| 2022-09-13 | 25.09 | $26.76 | 686400 |
| 2022-09-12 | 24.78 | $28.20 | 1.2M |
| 2022-09-09 | 24.31 | $26.50 | 1.1M |
| 2022-09-08 | 23.98 | $27.07 | 3.6M |
| 2022-09-07 | 23.56 | $27.07 | 5.3M |
| 2022-09-06 | 23.11 | $22.36 | 613200 |
| 2022-09-02 | 23.13 | $23.41 | 1.4M |
| 2022-09-01 | 23.10 | $25.49 | 477700 |
| 2022-08-31 | 22.92 | $23.91 | 629300 |
| 2022-08-30 | 22.93 | $24.01 | 730600 |
| 2022-08-29 | 22.97 | $24.07 | 438700 |
| 2022-08-26 | 23.03 | $24.62 | 467300 |
| 2022-08-25 | 23.06 | $25.54 | 805800 |
| 2022-08-24 | 23.04 | $24.18 | 1.5M |
| 2022-08-23 | 23.17 | $22.00 | 511100 |
| 2022-08-22 | 23.54 | $21.19 | 547400 |
| 2022-08-19 | 24.04 | $20.68 | 1.2M |
| 2022-08-18 | 24.64 | $22.04 | 1.8M |
| 2022-08-17 | 25.16 | $19.32 | 1.3M |
| 2022-08-16 | 26.02 | $19.73 | 792400 |
| 2022-08-15 | 26.91 | $20.61 | 636900 |
| 2022-08-12 | 27.78 | $21.02 | 733000 |
| 2022-08-11 | 28.68 | $20.96 | 767500 |
| 2022-08-10 | 29.65 | $21.56 | 1.5M |
| 2022-08-09 | 30.64 | $21.35 | 2.4M |
| 2022-08-08 | 31.71 | $24.06 | 3.7M |
| 2022-08-05 | 32.55 | $35.70 | 481600 |
| 2022-08-04 | 32.29 | $35.33 | 273900 |
| 2022-08-03 | 32.07 | $32.91 | 370000 |
| 2022-08-02 | 32.10 | $31.48 | 264700 |
| 2022-08-01 | 32.29 | $29.86 | 350000 |
| 2022-07-29 | 32.63 | $30.68 | 289700 |
| 2022-07-28 | 32.89 | $30.05 | 193600 |
| 2022-07-27 | 33.23 | $30.37 | 232300 |
| 2022-07-26 | 33.53 | $29.73 | 248500 |
| 2022-07-25 | 33.91 | $30.92 | 259400 |
| 2022-07-22 | 34.18 | $31.94 | 194800 |
| 2022-07-21 | 34.35 | $33.48 | 163500 |
| 2022-07-20 | 34.38 | $34.03 | 223100 |
| 2022-07-19 | 34.34 | $35.20 | 209800 |
| 2022-07-18 | 34.17 | $34.46 | 208800 |
| 2022-07-15 | 34.06 | $35.63 | 234800 |
| 2022-07-14 | 33.82 | $35.30 | 206200 |
| 2022-07-13 | 33.57 | $35.85 | 291000 |
| 2022-07-12 | 33.25 | $33.96 | 335000 |
| 2022-07-11 | 33.11 | $32.36 | 367700 |
| 2022-07-08 | 33.13 | $35.88 | 222400 |
| 2022-07-07 | 32.81 | $36.00 | 324200 |
| 2022-07-06 | 32.47 | $36.49 | 360700 |
| 2022-07-05 | 32.06 | $36.49 | 731000 |
| 2022-07-01 | 31.63 | $30.44 | 237400 |
| 2022-06-30 | 31.77 | $30.39 | 245600 |
| 2022-06-29 | 31.90 | $32.05 | 323200 |
| 2022-06-28 | 31.85 | $30.54 | 319100 |
| 2022-06-27 | 31.94 | $32.92 | 365600 |
| 2022-06-24 | 31.79 | $31.08 | 510100 |
| 2022-06-23 | 31.78 | $33.30 | 398000 |
| 2022-06-22 | 31.54 | $32.36 | 531900 |
| 2022-06-21 | 31.36 | $32.52 | 445600 |
| 2022-06-17 | 31.16 | $30.95 | 867100 |
| 2022-06-16 | 31.08 | $30.93 | 517800 |
| 2022-06-15 | 30.99 | $31.24 | 702100 |
| 2022-06-14 | 30.86 | $28.97 | 441200 |
| 2022-06-13 | 30.92 | $30.96 | 441400 |
| 2022-06-10 | 30.76 | $33.15 | 346800 |
| 2022-06-09 | 30.35 | $34.61 | 247700 |
| 2022-06-08 | 29.74 | $34.76 | 243500 |
| 2022-06-07 | 29.06 | $34.64 | 329200 |
| 2022-06-06 | 28.33 | $32.16 | 347400 |
| 2022-06-03 | 27.79 | $31.71 | 1.0M |
| 2022-06-02 | 27.27 | $28.59 | 266600 |
| 2022-06-01 | 27.03 | $27.45 | 325600 |
| 2022-05-31 | 26.90 | $28.28 | 583200 |
| 2022-05-27 | 26.68 | $29.63 | 529900 |
| 2022-05-26 | 26.32 | $27.80 | 1.2M |
| 2022-05-25 | 26.12 | $26.88 | 441500 |
| 2022-05-24 | 26.00 | $27.09 | 420700 |
| 2022-05-23 | 25.87 | $28.20 | 322800 |
| 2022-05-20 | 25.63 | $28.78 | 395200 |
| 2022-05-19 | 25.34 | $27.68 | 385600 |
| 2022-05-18 | 25.16 | $27.18 | 494600 |
| 2022-05-17 | 25.05 | $27.84 | 523800 |
| 2022-05-16 | 24.89 | $25.27 | 355000 |
| 2022-05-13 | 25.00 | $24.54 | 378600 |
| 2022-05-12 | 25.23 | $22.62 | 578500 |
| 2022-05-11 | 25.71 | $22.71 | 622500 |
| 2022-05-10 | 26.23 | $24.42 | 868200 |
| 2022-05-09 | 26.64 | $20.71 | 792300 |
| 2022-05-06 | 27.45 | $23.11 | 507600 |
| 2022-05-05 | 28.10 | $25.09 | 357300 |
| 2022-05-04 | 28.61 | $27.00 | 307200 |
| 2022-05-03 | 28.98 | $26.50 | 279600 |
| 2022-05-02 | 29.44 | $26.90 | 477400 |
| 2022-04-29 | 29.91 | $25.38 | 433100 |
| 2022-04-28 | 30.55 | $26.41 | 771700 |
| 2022-04-27 | 31.12 | $25.91 | 709200 |
| 2022-04-26 | 31.78 | $26.72 | 616100 |
| 2022-04-25 | 32.38 | $29.24 | 416700 |
| 2022-04-22 | 32.77 | $29.22 | 393200 |
| 2022-04-21 | 33.20 | $29.41 | 590400 |
| 2022-04-20 | 33.65 | $30.69 | 418400 |
| 2022-04-19 | 34.02 | $31.56 | 422200 |
| 2022-04-18 | 34.34 | $31.17 | 595300 |
| 2022-04-14 | 34.73 | $34.11 | 329100 |
| 2022-04-13 | 34.85 | $36.50 | 299300 |
| 2022-04-12 | 34.74 | $34.56 | 484700 |
| 2022-04-11 | 34.80 | $32.91 | 513600 |
| 2022-04-08 | 35.01 | $32.99 | 466000 |
| 2022-04-07 | 35.22 | $35.78 | 518800 |
| 2022-04-06 | 35.15 | $35.65 | 670100 |
| 2022-04-05 | 35.08 | $35.88 | 576800 |
| 2022-04-04 | 34.96 | $36.44 | 464500 |
| 2022-04-01 | 34.77 | $35.62 | 581100 |
| 2022-03-31 | 34.63 | $32.76 | 922600 |
| 2022-03-30 | 34.76 | $30.88 | 1.5M |
| 2022-03-29 | 35.08 | $34.54 | 1.9M |
| 2022-03-28 | 35.05 | $30.17 | 4.8M |
| 2022-03-25 | 35.44 | $36.33 | 404700 |
| 2022-03-24 | 35.20 | $36.75 | 681800 |
| 2022-03-23 | 34.86 | $37.09 | 485100 |
| 2022-03-22 | 34.43 | $39.60 | 463100 |
| 2022-03-21 | 33.70 | $37.78 | 303800 |
| 2022-03-18 | 33.08 | $39.02 | 799700 |
| 2022-03-17 | 32.28 | $37.38 | 537600 |
| 2022-03-16 | 31.59 | $34.15 | 443200 |
| 2022-03-15 | 31.18 | $31.89 | 556300 |
| 2022-03-14 | 30.94 | $32.45 | 914900 |
| 2022-03-11 | 30.62 | $32.87 | 290600 |
| 2022-03-10 | 30.22 | $33.32 | 371400 |
| 2022-03-09 | 29.75 | $33.08 | 359000 |
| 2022-03-08 | 29.26 | $30.90 | 356800 |
| 2022-03-07 | 28.97 | $31.27 | 453700 |
| 2022-03-04 | 28.62 | $32.16 | 563800 |
| 2022-03-03 | 28.15 | $31.03 | 774700 |
| 2022-03-02 | 27.78 | $32.80 | 694500 |
| 2022-03-01 | 27.22 | $33.23 | 1.1M |
| 2022-02-28 | 26.60 | $32.74 | 2.9M |
| 2022-02-25 | 25.99 | $26.13 | 275100 |
| 2022-02-24 | 25.99 | $25.58 | 343400 |
| 2022-02-23 | 26.06 | $24.89 | 390900 |
| 2022-02-22 | 26.20 | $25.13 | 509900 |
| 2022-02-18 | 26.32 | $25.78 | 423300 |
| 2022-02-17 | 26.38 | $26.22 | 489400 |
| 2022-02-16 | 26.40 | $27.10 | 805900 |
| 2022-02-15 | 26.35 | $26.75 | 579400 |
| 2022-02-14 | 26.33 | $25.29 | 562200 |
| 2022-02-11 | 26.47 | $24.81 | 385100 |
| 2022-02-10 | 26.67 | $25.49 | 565500 |
| 2022-02-09 | 26.81 | $26.84 | 456800 |
| 2022-02-08 | 26.85 | $25.80 | 804400 |
| 2022-02-07 | 26.99 | $26.99 | 534600 |
| 2022-02-04 | 27.03 | $26.44 | 500300 |
| 2022-02-03 | 27.13 | $26.53 | 516500 |
| 2022-02-02 | 27.24 | $27.83 | 426100 |
| 2022-02-01 | 27.23 | $29.53 | 635800 |
| 2022-01-31 | 27.05 | $28.12 | 531400 |
| 2022-01-28 | 26.99 | $24.90 | 761900 |
| 2022-01-27 | 27.25 | $24.12 | 396200 |
| 2022-01-26 | 27.59 | $26.43 | 480200 |
| 2022-01-25 | 27.71 | $26.72 | 480100 |
| 2022-01-24 | 27.80 | $26.47 | 1.0M |
| 2022-01-21 | 27.92 | $26.18 | 500300 |
| 2022-01-20 | 28.08 | $27.26 | 539600 |
| 2022-01-19 | 28.14 | $27.80 | 1.2M |
| 2022-01-18 | 28.15 | $27.60 | 1.1M |
| 2022-01-14 | 28.19 | $28.74 | 393900 |
| 2022-01-13 | 28.13 | $28.13 | 537400 |
| 2022-01-12 | 28.13 | $28.51 | 1.0M |
| 2022-01-11 | 28.09 | $29.48 | 718400 |
| 2022-01-10 | 27.95 | $28.38 | 313700 |
| 2022-01-07 | 27.93 | $28.71 | 356300 |
| 2022-01-06 | 27.87 | $29.46 | 769100 |
| 2022-01-05 | 27.87 | $28.32 | 880700 |
| 2022-01-04 | 28.09 | $29.79 | 1.8M |
| 2022-01-03 | 28.27 | $27.32 | 435200 |
| 2021-12-31 | 28.92 | $26.37 | 440100 |
| 2021-12-30 | 29.95 | $26.38 | 530700 |
| 2021-12-29 | 31.29 | $25.61 | 528200 |
| 2021-12-28 | 32.99 | $26.12 | 459600 |
| 2021-12-27 | 34.90 | $26.98 | 536500 |
| 2021-12-23 | 36.99 | $28.06 | 820600 |
| 2021-12-22 | 39.25 | $27.45 | 720800 |
| 2021-12-21 | 41.83 | $28.48 | 791200 |
| 2021-12-20 | 44.61 | $29.12 | 1.3M |
| 2021-12-17 | 47.62 | $29.41 | 1.2M |
| 2021-12-16 | 50.87 | $28.83 | 1.1M |
| 2021-12-15 | 54.48 | $29.31 | 928900 |
| 2021-12-14 | 58.35 | $28.90 | 1.3M |
| 2021-12-13 | 62.58 | $28.28 | 1.6M |
| 2021-12-10 | 67.23 | $29.32 | 3.2M |
| 2021-12-09 | 72.12 | $29.11 | 9.8M |
| 2021-12-08 | 77.39 | $54.42 | 253500 |
| 2021-12-07 | 80.53 | $54.42 | 2.9M |
| 2021-12-06 | 83.91 | $48.92 | 5.6M |
| 2021-12-03 | 88.09 | $78.69 | 602000 |
| 2021-12-02 | 89.54 | $85.93 | 638000 |
| 2021-12-01 | 90.38 | $91.06 | 632600 |
| 2021-11-30 | 90.77 | $85.60 | 428300 |
| 2021-11-29 | 91.74 | $81.80 | 369500 |
| 2021-11-26 | 93.14 | $81.40 | 197500 |
| 2021-11-24 | 94.64 | $84.85 | 282600 |
| 2021-11-23 | 95.88 | $84.48 | 397100 |
| 2021-11-22 | 97.21 | $89.00 | 489400 |
| 2021-11-19 | 98.14 | $89.75 | 398600 |
| 2021-11-18 | 99.04 | $88.10 | 461200 |
| 2021-11-17 | 100.15 | $90.64 | 319300 |
| 2021-11-16 | 101.06 | $94.84 | 481200 |
| 2021-11-15 | 101.58 | $95.69 | 578100 |
| 2021-11-12 | 102.02 | $102.45 | 391900 |
| 2021-11-11 | 101.81 | $102.56 | 118700 |
| 2021-11-10 | 101.57 | $105.41 | 268700 |
| 2021-11-09 | 101.03 | $110.96 | 217500 |
| 2021-11-08 | 99.91 | $107.08 | 270400 |
| 2021-11-05 | 99.12 | $105.32 | 336200 |
| 2021-11-04 | 98.47 | $102.09 | 165000 |
| 2021-11-03 | 98.11 | $102.01 | 191900 |
| 2021-11-02 | 97.73 | $98.12 | 155600 |
| 2021-11-01 | 97.72 | $99.00 | 233800 |
| 2021-10-29 | 97.64 | $96.01 | 180400 |
| 2021-10-28 | 97.88 | $96.33 | 180700 |
| 2021-10-27 | 98.12 | $96.08 | 164100 |
| 2021-10-26 | 98.42 | $97.08 | 111600 |
| 2021-10-25 | 98.67 | $97.17 | 179600 |
| 2021-10-22 | 98.98 | $97.23 | 165900 |
| 2021-10-21 | 99.35 | $98.80 | 140700 |
| 2021-10-20 | 99.63 | $98.36 | 160600 |
| 2021-10-19 | 100.00 | $98.88 | 285300 |
| 2021-10-18 | 100.38 | $96.35 | 237700 |
| 2021-10-15 | 101.04 | $98.44 | 159400 |
| 2021-10-14 | 101.57 | $99.87 | 223700 |
| 2021-10-13 | 101.99 | $99.90 | 107200 |
| 2021-10-12 | 102.44 | $100.57 | 139900 |
| 2021-10-11 | 102.85 | $98.67 | 112900 |
| 2021-10-08 | 103.50 | $98.99 | 98800 |
| 2021-10-07 | 104.16 | $97.73 | 167400 |
| 2021-10-06 | 105.00 | $96.53 | 159200 |
| 2021-10-05 | 106.01 | $98.76 | 159700 |
| 2021-10-04 | 106.88 | $101.37 | 211800 |
| 2021-10-01 | 107.55 | $103.99 | 276100 |
| 2021-09-30 | 108.02 | $100.61 | 367300 |
| 2021-09-29 | 108.86 | $105.33 | 98700 |
| 2021-09-28 | 109.26 | $106.95 | 142200 |
| 2021-09-27 | 109.50 | $112.37 | 118800 |
| 2021-09-24 | 109.20 | $109.77 | 103400 |
| 2021-09-23 | 109.12 | $110.72 | 176400 |
| 2021-09-22 | 108.94 | $108.86 | 145300 |
| 2021-09-21 | 108.92 | $110.92 | 137800 |
| 2021-09-20 | 108.68 | $106.77 | 113500 |
| 2021-09-17 | 108.82 | $109.94 | 286000 |
| 2021-09-16 | 108.61 | $107.57 | 113900 |
| 2021-09-15 | 108.64 | $106.05 | 163400 |
| 2021-09-14 | 108.83 | $106.42 | 100300 |
| 2021-09-13 | 108.99 | $109.14 | 135900 |
| 2021-09-10 | 108.88 | $108.43 | 152600 |
| 2021-09-09 | 108.81 | $110.26 | 172900 |
| 2021-09-08 | 108.53 | $110.02 | 143800 |
| 2021-09-07 | 108.23 | $112.18 | 167200 |
| 2021-09-03 | 107.76 | $111.85 | 158900 |
| 2021-09-02 | 107.39 | $114.02 | 262600 |
| 2021-09-01 | 106.89 | $111.18 | 212100 |
| 2021-08-31 | 106.72 | $106.51 | 280700 |
| 2021-08-30 | 107.11 | $105.83 | 148500 |
| 2021-08-27 | 107.66 | $108.24 | 248000 |
| 2021-08-26 | 108.07 | $104.27 | 169200 |
| 2021-08-25 | 108.96 | $107.84 | 196100 |
| 2021-08-24 | 109.62 | $105.87 | 169200 |
| 2021-08-23 | 110.55 | $106.38 | 219700 |
| 2021-08-20 | 111.53 | $101.36 | 272700 |
| 2021-08-19 | 113.12 | $102.11 | 404500 |
| 2021-08-18 | 114.76 | $109.35 | 349900 |
| 2021-08-17 | 115.82 | $110.35 | 244000 |
| 2021-08-16 | 116.88 | $106.58 | 354600 |
| 2021-08-13 | 118.39 | $106.28 | 389200 |
| 2021-08-12 | 120.02 | $104.50 | 380800 |
| 2021-08-11 | 121.95 | $101.66 | 728900 |
| 2021-08-10 | 124.27 | $100.00 | 2.6M |
| 2021-08-09 | 126.92 | $122.13 | 258300 |
| 2021-08-06 | 127.53 | $124.29 | 230000 |
| 2021-08-05 | 128.01 | $129.56 | 431000 |
| 2021-08-04 | 128.04 | $126.21 | 146600 |
| 2021-08-03 | 128.43 | $128.43 | 121100 |
| 2021-08-02 | 128.64 | $127.40 | 150100 |
| 2021-07-30 | 129.00 | $125.31 | 179000 |
| 2021-07-29 | 129.65 | $128.06 | 187400 |
| 2021-07-28 | 130.09 | $128.67 | 195400 |
| 2021-07-27 | 130.57 | $124.22 | 238400 |
| 2021-07-26 | 131.60 | $126.57 | 169200 |
| 2021-07-23 | 132.52 | $129.50 | 191100 |
| 2021-07-22 | 133.22 | $128.38 | 122800 |
| 2021-07-21 | 134.08 | $131.44 | 150300 |
| 2021-07-20 | 134.70 | $129.69 | 269700 |
| 2021-07-19 | 135.52 | $125.89 | 272900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
175.34
2023-09-26
Close Price
$172.36
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.91
Average
67.13
Maximum
176.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 175.34 | $172.36 | — |
| 2023-09-25 | 175.44 | $172.36 | 2.0M |
| 2023-09-22 | 175.52 | $172.32 | 748905 |
| 2023-09-21 | 175.60 | $172.17 | 1.9M |
| 2023-09-20 | 175.69 | $172.21 | 517740 |
| 2023-09-19 | 175.75 | $172.11 | 422585 |
| 2023-09-18 | 175.80 | $172.05 | 485787 |
| 2023-09-15 | 175.84 | $172.00 | 904399 |
| 2023-09-14 | 175.86 | $172.06 | 391403 |
| 2023-09-13 | 175.82 | $172.00 | 1.1M |
| 2023-09-12 | 175.75 | $171.98 | 1.7M |
| 2023-09-11 | 175.62 | $170.94 | 1.1M |
| 2023-09-08 | 175.65 | $170.32 | 547685 |
| 2023-09-07 | 175.76 | $170.15 | 694658 |
| 2023-09-06 | 175.86 | $169.63 | 335900 |
| 2023-09-05 | 176.04 | $169.79 | 642400 |
| 2023-09-01 | 176.15 | $169.26 | 366100 |
| 2023-08-31 | 176.33 | $169.00 | 658900 |
| 2023-08-30 | 176.53 | $168.70 | 456500 |
| 2023-08-29 | 176.74 | $168.88 | 624800 |
| 2023-08-28 | 176.88 | $168.90 | 646400 |
| 2023-08-25 | 176.96 | $169.00 | 364300 |
| 2023-08-24 | 176.94 | $168.75 | 594100 |
| 2023-08-23 | 176.88 | $169.16 | 509800 |
| 2023-08-22 | 176.64 | $169.25 | 973300 |
| 2023-08-21 | 176.24 | $169.24 | 647800 |
| 2023-08-18 | 175.67 | $169.26 | 742200 |
| 2023-08-17 | 174.90 | $169.00 | 532400 |
| 2023-08-16 | 173.96 | $169.06 | 1.1M |
| 2023-08-15 | 172.74 | $169.13 | 757400 |
| 2023-08-14 | 171.19 | $169.27 | 1.4M |
| 2023-08-11 | 169.24 | $167.48 | 347300 |
| 2023-08-10 | 167.25 | $167.05 | 492400 |
| 2023-08-09 | 164.90 | $167.11 | 1.4M |
| 2023-08-08 | 162.05 | $167.16 | 1.0M |
| 2023-08-07 | 158.60 | $166.42 | 1.6M |
| 2023-08-04 | 154.65 | $166.39 | 750800 |
| 2023-08-03 | 149.95 | $167.16 | 1.3M |
| 2023-08-02 | 144.24 | $166.51 | 706500 |
| 2023-08-01 | 137.65 | $166.10 | 1.3M |
| 2023-07-31 | 130.00 | $165.58 | 3.3M |
| 2023-07-28 | 121.17 | $167.19 | 12.3M |
| 2023-07-27 | 110.54 | $108.55 | 1.4M |
| 2023-07-26 | 110.52 | $106.09 | 640800 |
| 2023-07-25 | 111.00 | $106.48 | 573800 |
| 2023-07-24 | 111.44 | $109.67 | 351100 |
| 2023-07-21 | 111.26 | $110.86 | 226500 |
| 2023-07-20 | 110.77 | $110.11 | 537800 |
| 2023-07-19 | 110.32 | $113.01 | 602900 |
| 2023-07-18 | 109.17 | $109.15 | 382700 |
| 2023-07-17 | 108.61 | $110.47 | 301800 |
| 2023-07-14 | 107.66 | $109.13 | 352100 |
| 2023-07-13 | 106.82 | $107.71 | 341900 |
| 2023-07-12 | 106.11 | $109.04 | 451900 |
| 2023-07-11 | 104.98 | $109.32 | 615700 |
| 2023-07-10 | 103.59 | $107.25 | 373700 |
| 2023-07-07 | 102.38 | $104.37 | 634700 |
| 2023-07-06 | 101.57 | $107.89 | 696000 |
| 2023-07-05 | 99.88 | $103.90 | 353600 |
| 2023-07-03 | 98.73 | $102.88 | 237700 |
| 2023-06-30 | 97.60 | $101.96 | 705500 |
| 2023-06-29 | 96.47 | $100.90 | 913100 |
| 2023-06-28 | 95.38 | $98.83 | 2.1M |
| 2023-06-27 | 94.55 | $92.39 | 522400 |
| 2023-06-26 | 94.93 | $90.01 | 434100 |
| 2023-06-23 | 95.87 | $93.79 | 1.5M |
| 2023-06-22 | 96.15 | $97.11 | 504200 |
| 2023-06-21 | 95.78 | $95.76 | 463500 |
| 2023-06-20 | 95.62 | $93.15 | 350700 |
| 2023-06-16 | 95.97 | $93.38 | 1.5M |
| 2023-06-15 | 96.33 | $93.61 | 2.3M |
| 2023-06-14 | 96.68 | $102.22 | 445800 |
| 2023-06-13 | 95.26 | $104.31 | 936200 |
| 2023-06-12 | 93.17 | $99.12 | 980900 |
| 2023-06-09 | 91.83 | $93.80 | 619200 |
| 2023-06-08 | 91.39 | $94.10 | 296000 |
| 2023-06-07 | 90.82 | $93.61 | 357400 |
| 2023-06-06 | 90.26 | $93.93 | 408200 |
| 2023-06-05 | 89.55 | $92.08 | 359700 |
| 2023-06-02 | 89.12 | $93.02 | 491700 |
| 2023-06-01 | 88.43 | $91.13 | 502600 |
| 2023-05-31 | 88.03 | $90.05 | 703600 |
| 2023-05-30 | 87.81 | $89.70 | 798000 |
| 2023-05-26 | 87.63 | $92.31 | 378100 |
| 2023-05-25 | 86.89 | $92.54 | 1.1M |
| 2023-05-24 | 86.00 | $95.36 | 3.5M |
| 2023-05-23 | 84.39 | $79.22 | 738000 |
| 2023-05-22 | 85.94 | $79.42 | 939500 |
| 2023-05-19 | 87.72 | $79.98 | 1.1M |
| 2023-05-18 | 89.69 | $81.19 | 952400 |
| 2023-05-17 | 91.72 | $82.04 | 507500 |
| 2023-05-16 | 93.92 | $85.02 | 805800 |
| 2023-05-15 | 95.84 | $84.60 | 634600 |
| 2023-05-12 | 98.15 | $85.63 | 767000 |
| 2023-05-11 | 100.61 | $88.01 | 1.1M |
| 2023-05-10 | 102.95 | $90.38 | 5.6M |
| 2023-05-09 | 105.14 | $105.37 | 570400 |
| 2023-05-08 | 104.50 | $104.78 | 578500 |
| 2023-05-05 | 103.85 | $104.79 | 571000 |
| 2023-05-04 | 103.07 | $102.40 | 480500 |
| 2023-05-03 | 102.63 | $102.04 | 628900 |
| 2023-05-02 | 102.17 | $99.84 | 335600 |
| 2023-05-01 | 102.07 | $99.79 | 303000 |
| 2023-04-28 | 101.93 | $98.86 | 313400 |
| 2023-04-27 | 101.94 | $98.23 | 417900 |
| 2023-04-26 | 102.04 | $97.86 | 379000 |
| 2023-04-25 | 102.20 | $99.75 | 414600 |
| 2023-04-24 | 101.95 | $99.68 | 373500 |
| 2023-04-21 | 101.64 | $99.96 | 533300 |
| 2023-04-20 | 101.18 | $99.87 | 529000 |
| 2023-04-19 | 100.62 | $100.49 | 547300 |
| 2023-04-18 | 99.80 | $99.14 | 434800 |
| 2023-04-17 | 99.08 | $96.64 | 503700 |
| 2023-04-14 | 98.74 | $94.55 | 442900 |
| 2023-04-13 | 98.73 | $96.01 | 455000 |
| 2023-04-12 | 98.38 | $96.49 | 538400 |
| 2023-04-11 | 97.81 | $96.58 | 708900 |
| 2023-04-10 | 97.09 | $93.98 | 548000 |
| 2023-04-06 | 96.75 | $93.98 | 362500 |
| 2023-04-05 | 96.30 | $92.69 | 416600 |
| 2023-04-04 | 95.99 | $95.80 | 522600 |
| 2023-04-03 | 94.93 | $93.84 | 1.0M |
| 2023-03-31 | 94.06 | $90.92 | 851700 |
| 2023-03-30 | 93.61 | $90.02 | 699600 |
| 2023-03-29 | 93.21 | $90.04 | 521000 |
| 2023-03-28 | 92.69 | $87.52 | 517700 |
| 2023-03-27 | 92.55 | $88.53 | 976900 |
| 2023-03-24 | 92.11 | $85.69 | 401600 |
| 2023-03-23 | 92.14 | $87.95 | 485100 |
| 2023-03-22 | 91.62 | $85.98 | 404800 |
| 2023-03-21 | 91.36 | $89.74 | 959200 |
| 2023-03-20 | 90.20 | $89.38 | 869400 |
| 2023-03-17 | 88.84 | $85.29 | 933000 |
| 2023-03-16 | 88.06 | $89.84 | 1.1M |
| 2023-03-15 | 86.11 | $86.43 | 621900 |
| 2023-03-14 | 84.49 | $84.36 | 693600 |
| 2023-03-13 | 82.96 | $84.81 | 719900 |
| 2023-03-10 | 81.02 | $82.96 | 1.1M |
| 2023-03-09 | 79.08 | $84.60 | 1.3M |
| 2023-03-08 | 76.41 | $83.96 | 868800 |
| 2023-03-07 | 73.37 | $85.06 | 1.5M |
| 2023-03-06 | 69.55 | $88.51 | 1.7M |
| 2023-03-03 | 64.32 | $90.87 | 2.1M |
| 2023-03-02 | 57.70 | $86.81 | 4.7M |
| 2023-03-01 | 50.84 | $93.17 | 16.4M |
| 2023-02-28 | 41.52 | $31.17 | 7.8M |
| 2023-02-27 | 43.76 | $30.85 | 11.6M |
| 2023-02-24 | 46.43 | $44.51 | 2.2M |
| 2023-02-23 | 46.63 | $50.45 | 2.1M |
| 2023-02-22 | 45.61 | $45.43 | 1.1M |
| 2023-02-21 | 45.47 | $41.39 | 3.2M |
| 2023-02-17 | 46.15 | $48.83 | 1.8M |
| 2023-02-16 | 45.36 | $42.69 | 791000 |
| 2023-02-15 | 45.73 | $42.50 | 759200 |
| 2023-02-14 | 46.19 | $42.52 | 611700 |
| 2023-02-13 | 46.70 | $42.14 | 1.2M |
| 2023-02-10 | 47.36 | $43.63 | 641500 |
| 2023-02-09 | 47.80 | $45.33 | 647600 |
| 2023-02-08 | 47.93 | $49.03 | 594200 |
| 2023-02-07 | 47.27 | $49.23 | 709900 |
| 2023-02-06 | 46.45 | $49.68 | 909100 |
| 2023-02-03 | 45.39 | $48.87 | 893300 |
| 2023-02-02 | 44.31 | $49.50 | 1.4M |
| 2023-02-01 | 42.90 | $46.55 | 719800 |
| 2023-01-31 | 41.88 | $43.33 | 717700 |
| 2023-01-30 | 41.36 | $42.22 | 689100 |
| 2023-01-27 | 40.99 | $43.39 | 653600 |
| 2023-01-26 | 40.29 | $40.86 | 1.0M |
| 2023-01-25 | 40.01 | $41.61 | 1.2M |
| 2023-01-24 | 39.52 | $42.01 | 1.7M |
| 2023-01-23 | 38.86 | $41.92 | 742000 |
| 2023-01-20 | 38.11 | $38.85 | 343100 |
| 2023-01-19 | 37.88 | $38.27 | 244400 |
| 2023-01-18 | 37.73 | $38.53 | 253300 |
| 2023-01-17 | 37.50 | $38.95 | 356000 |
| 2023-01-13 | 37.14 | $38.18 | 345600 |
| 2023-01-12 | 36.88 | $37.71 | 421900 |
| 2023-01-11 | 36.68 | $36.76 | 445300 |
| 2023-01-10 | 36.64 | $38.50 | 538800 |
| 2023-01-09 | 36.24 | $38.00 | 594800 |
| 2023-01-06 | 35.87 | $35.24 | 597300 |
| 2023-01-05 | 36.03 | $34.61 | 545900 |
| 2023-01-04 | 36.34 | $35.76 | 489100 |
| 2023-01-03 | 36.46 | $36.71 | 958400 |
| 2022-12-30 | 36.41 | $37.99 | 597700 |
| 2022-12-29 | 36.07 | $36.91 | 460200 |
| 2022-12-28 | 35.91 | $35.02 | 267600 |
| 2022-12-27 | 36.12 | $33.91 | 462900 |
| 2022-12-23 | 36.60 | $36.00 | 228700 |
| 2022-12-22 | 36.71 | $36.38 | 353900 |
| 2022-12-21 | 36.77 | $35.42 | 277400 |
| 2022-12-20 | 37.03 | $36.55 | 419400 |
| 2022-12-19 | 37.10 | $36.43 | 699400 |
| 2022-12-16 | 37.20 | $37.52 | 628900 |
| 2022-12-15 | 37.08 | $34.74 | 458400 |
| 2022-12-14 | 37.53 | $35.24 | 532600 |
| 2022-12-13 | 37.94 | $35.99 | 513300 |
| 2022-12-12 | 38.25 | $35.80 | 429500 |
| 2022-12-09 | 38.65 | $35.62 | 258700 |
| 2022-12-08 | 39.14 | $37.19 | 254900 |
| 2022-12-07 | 39.38 | $37.76 | 273900 |
| 2022-12-06 | 39.52 | $37.66 | 396900 |
| 2022-12-05 | 39.69 | $39.62 | 444400 |
| 2022-12-02 | 39.47 | $38.98 | 488800 |
| 2022-12-01 | 39.33 | $38.69 | 434000 |
| 2022-11-30 | 39.22 | $39.58 | 581500 |
| 2022-11-29 | 38.90 | $39.21 | 474300 |
| 2022-11-28 | 38.58 | $38.20 | 676900 |
| 2022-11-25 | 38.42 | $36.03 | 133100 |
| 2022-11-23 | 38.67 | $36.71 | 354700 |
| 2022-11-22 | 38.81 | $35.65 | 342700 |
| 2022-11-21 | 39.18 | $36.38 | 344100 |
| 2022-11-18 | 39.44 | $37.94 | 849500 |
| 2022-11-17 | 39.39 | $35.40 | 641300 |
| 2022-11-16 | 39.86 | $38.08 | 657800 |
| 2022-11-15 | 39.81 | $41.67 | 488700 |
| 2022-11-14 | 38.97 | $42.11 | 642700 |
| 2022-11-11 | 37.89 | $42.05 | 1.3M |
| 2022-11-10 | 36.62 | $37.73 | 1.1M |
| 2022-11-09 | 36.05 | $38.27 | 1.0M |
| 2022-11-08 | 35.25 | $40.29 | 2.0M |
| 2022-11-07 | 33.88 | $34.90 | 675600 |
| 2022-11-04 | 33.42 | $32.91 | 765300 |
| 2022-11-03 | 33.29 | $32.57 | 500100 |
| 2022-11-02 | 33.20 | $33.37 | 606400 |
| 2022-11-01 | 32.91 | $33.53 | 643900 |
| 2022-10-31 | 32.53 | $32.20 | 742400 |
| 2022-10-28 | 32.36 | $29.82 | 505100 |
| 2022-10-27 | 32.65 | $30.00 | 748100 |
| 2022-10-26 | 32.93 | $32.66 | 764400 |
| 2022-10-25 | 32.68 | $32.84 | 629900 |
| 2022-10-24 | 32.34 | $32.87 | 618000 |
| 2022-10-21 | 31.92 | $33.39 | 1.0M |
| 2022-10-20 | 31.32 | $34.66 | 821500 |
| 2022-10-19 | 30.33 | $36.21 | 1.6M |
| 2022-10-18 | 28.85 | $36.50 | 1.2M |
| 2022-10-17 | 27.06 | $35.89 | 3.3M |
| 2022-10-14 | 25.10 | $30.21 | 4.4M |
| 2022-10-13 | 24.03 | $25.05 | 403700 |
| 2022-10-12 | 23.87 | $24.42 | 386400 |
| 2022-10-11 | 23.82 | $22.96 | 742400 |
| 2022-10-10 | 24.08 | $22.15 | 257900 |
| 2022-10-07 | 24.55 | $23.78 | 263000 |
| 2022-10-06 | 24.76 | $24.52 | 316200 |
| 2022-10-05 | 24.85 | $24.53 | 323700 |
| 2022-10-04 | 24.95 | $25.52 | 407600 |
| 2022-10-03 | 24.86 | $25.94 | 677500 |
| 2022-09-30 | 24.67 | $25.13 | 590200 |
| 2022-09-29 | 24.62 | $25.03 | 534200 |
| 2022-09-28 | 24.59 | $25.28 | 721000 |
| 2022-09-27 | 24.50 | $23.21 | 481600 |
| 2022-09-26 | 24.84 | $22.97 | 759200 |
| 2022-09-23 | 25.29 | $22.12 | 634900 |
| 2022-09-22 | 25.98 | $24.06 | 914500 |
| 2022-09-21 | 26.38 | $24.72 | 721600 |
| 2022-09-20 | 26.71 | $26.73 | 397300 |
| 2022-09-19 | 26.66 | $27.04 | 485700 |
| 2022-09-16 | 26.53 | $27.50 | 539900 |
| 2022-09-15 | 26.29 | $28.75 | 497000 |
| 2022-09-14 | 25.75 | $28.91 | 795400 |
| 2022-09-13 | 25.08 | $26.76 | 686400 |
| 2022-09-12 | 24.76 | $28.20 | 1.2M |
| 2022-09-09 | 24.09 | $26.50 | 1.1M |
| 2022-09-08 | 23.67 | $27.07 | 3.6M |
| 2022-09-07 | 23.07 | $27.07 | 5.3M |
| 2022-09-06 | 22.38 | $22.36 | 613200 |
| 2022-09-02 | 22.58 | $23.41 | 1.4M |
| 2022-09-01 | 22.61 | $25.49 | 477700 |
| 2022-08-31 | 22.21 | $23.91 | 629300 |
| 2022-08-30 | 22.09 | $24.01 | 730600 |
| 2022-08-29 | 21.95 | $24.07 | 438700 |
| 2022-08-26 | 21.78 | $24.62 | 467300 |
| 2022-08-25 | 21.49 | $25.54 | 805800 |
| 2022-08-24 | 20.97 | $24.18 | 1.5M |
| 2022-08-23 | 20.67 | $22.00 | 511100 |
| 2022-08-22 | 20.81 | $21.19 | 547400 |
| 2022-08-19 | 21.16 | $20.68 | 1.2M |
| 2022-08-18 | 21.69 | $22.04 | 1.8M |
| 2022-08-17 | 22.05 | $19.32 | 1.3M |
| 2022-08-16 | 23.06 | $19.73 | 792400 |
| 2022-08-15 | 24.16 | $20.61 | 636900 |
| 2022-08-12 | 25.27 | $21.02 | 733000 |
| 2022-08-11 | 26.50 | $20.96 | 767500 |
| 2022-08-10 | 27.94 | $21.56 | 1.5M |
| 2022-08-09 | 29.50 | $21.35 | 2.4M |
| 2022-08-08 | 31.36 | $24.06 | 3.7M |
| 2022-08-05 | 32.96 | $35.70 | 481600 |
| 2022-08-04 | 32.36 | $35.33 | 273900 |
| 2022-08-03 | 31.74 | $32.91 | 370000 |
| 2022-08-02 | 31.53 | $31.48 | 264700 |
| 2022-08-01 | 31.60 | $29.86 | 350000 |
| 2022-07-29 | 32.01 | $30.68 | 289700 |
| 2022-07-28 | 32.33 | $30.05 | 193600 |
| 2022-07-27 | 32.82 | $30.37 | 232300 |
| 2022-07-26 | 33.33 | $29.73 | 248500 |
| 2022-07-25 | 34.06 | $30.92 | 259400 |
| 2022-07-22 | 34.64 | $31.94 | 194800 |
| 2022-07-21 | 35.10 | $33.48 | 163500 |
| 2022-07-20 | 35.31 | $34.03 | 223100 |
| 2022-07-19 | 35.42 | $35.20 | 209800 |
| 2022-07-18 | 35.29 | $34.46 | 208800 |
| 2022-07-15 | 35.29 | $35.63 | 234800 |
| 2022-07-14 | 35.04 | $35.30 | 206200 |
| 2022-07-13 | 34.81 | $35.85 | 291000 |
| 2022-07-12 | 34.41 | $33.96 | 335000 |
| 2022-07-11 | 34.34 | $32.36 | 367700 |
| 2022-07-08 | 34.59 | $35.88 | 222400 |
| 2022-07-07 | 34.12 | $36.00 | 324200 |
| 2022-07-06 | 33.55 | $36.49 | 360700 |
| 2022-07-05 | 32.77 | $36.49 | 731000 |
| 2022-07-01 | 31.87 | $30.44 | 237400 |
| 2022-06-30 | 32.09 | $30.39 | 245600 |
| 2022-06-29 | 32.34 | $32.05 | 323200 |
| 2022-06-28 | 32.29 | $30.54 | 319100 |
| 2022-06-27 | 32.54 | $32.92 | 365600 |
| 2022-06-24 | 32.31 | $31.08 | 510100 |
| 2022-06-23 | 32.44 | $33.30 | 398000 |
| 2022-06-22 | 32.11 | $32.36 | 531900 |
| 2022-06-21 | 31.91 | $32.52 | 445600 |
| 2022-06-17 | 31.65 | $30.95 | 867100 |
| 2022-06-16 | 31.67 | $30.93 | 517800 |
| 2022-06-15 | 31.68 | $31.24 | 702100 |
| 2022-06-14 | 31.63 | $28.97 | 441200 |
| 2022-06-13 | 32.04 | $30.96 | 441400 |
| 2022-06-10 | 32.08 | $33.15 | 346800 |
| 2022-06-09 | 31.67 | $34.61 | 247700 |
| 2022-06-08 | 30.87 | $34.76 | 243500 |
| 2022-06-07 | 29.90 | $34.64 | 329200 |
| 2022-06-06 | 28.80 | $32.16 | 347400 |
| 2022-06-03 | 28.04 | $31.71 | 1.0M |
| 2022-06-02 | 27.25 | $28.59 | 266600 |
| 2022-06-01 | 26.99 | $27.45 | 325600 |
| 2022-05-31 | 26.93 | $28.28 | 583200 |
| 2022-05-27 | 26.70 | $29.63 | 529900 |
| 2022-05-26 | 26.14 | $27.80 | 1.2M |
| 2022-05-25 | 25.88 | $26.88 | 441500 |
| 2022-05-24 | 25.78 | $27.09 | 420700 |
| 2022-05-23 | 25.63 | $28.20 | 322800 |
| 2022-05-20 | 25.23 | $28.78 | 395200 |
| 2022-05-19 | 24.64 | $27.68 | 385600 |
| 2022-05-18 | 24.21 | $27.18 | 494600 |
| 2022-05-17 | 23.82 | $27.84 | 523800 |
| 2022-05-16 | 23.25 | $25.27 | 355000 |
| 2022-05-13 | 23.14 | $24.54 | 378600 |
| 2022-05-12 | 23.18 | $22.62 | 578500 |
| 2022-05-11 | 23.65 | $22.71 | 622500 |
| 2022-05-10 | 24.20 | $24.42 | 868200 |
| 2022-05-09 | 24.49 | $20.71 | 792300 |
| 2022-05-06 | 25.62 | $23.11 | 507600 |
| 2022-05-05 | 26.45 | $25.09 | 357300 |
| 2022-05-04 | 27.01 | $27.00 | 307200 |
| 2022-05-03 | 27.26 | $26.50 | 279600 |
| 2022-05-02 | 27.68 | $26.90 | 477400 |
| 2022-04-29 | 28.09 | $25.38 | 433100 |
| 2022-04-28 | 28.90 | $26.41 | 771700 |
| 2022-04-27 | 29.63 | $25.91 | 709200 |
| 2022-04-26 | 30.59 | $26.72 | 616100 |
| 2022-04-25 | 31.54 | $29.24 | 416700 |
| 2022-04-22 | 32.12 | $29.22 | 393200 |
| 2022-04-21 | 32.80 | $29.41 | 590400 |
| 2022-04-20 | 33.55 | $30.69 | 418400 |
| 2022-04-19 | 34.16 | $31.56 | 422200 |
| 2022-04-18 | 34.67 | $31.17 | 595300 |
| 2022-04-14 | 35.35 | $34.11 | 329100 |
| 2022-04-13 | 35.51 | $36.50 | 299300 |
| 2022-04-12 | 35.19 | $34.56 | 484700 |
| 2022-04-11 | 35.22 | $32.91 | 513600 |
| 2022-04-08 | 35.60 | $32.99 | 466000 |
| 2022-04-07 | 36.01 | $35.78 | 518800 |
| 2022-04-06 | 35.90 | $35.65 | 670100 |
| 2022-04-05 | 35.79 | $35.88 | 576800 |
| 2022-04-04 | 35.60 | $36.44 | 464500 |
| 2022-04-01 | 35.25 | $35.62 | 581100 |
| 2022-03-31 | 35.02 | $32.76 | 922600 |
| 2022-03-30 | 35.34 | $30.88 | 1.5M |
| 2022-03-29 | 36.10 | $34.54 | 1.9M |
| 2022-03-28 | 36.20 | $30.17 | 4.8M |
| 2022-03-25 | 37.22 | $36.33 | 404700 |
| 2022-03-24 | 37.10 | $36.75 | 681800 |
| 2022-03-23 | 36.85 | $37.09 | 485100 |
| 2022-03-22 | 36.47 | $39.60 | 463100 |
| 2022-03-21 | 35.49 | $37.78 | 303800 |
| 2022-03-18 | 34.72 | $39.02 | 799700 |
| 2022-03-17 | 33.55 | $37.38 | 537600 |
| 2022-03-16 | 32.53 | $34.15 | 443200 |
| 2022-03-15 | 32.01 | $31.89 | 556300 |
| 2022-03-14 | 31.88 | $32.45 | 914900 |
| 2022-03-11 | 31.61 | $32.87 | 290600 |
| 2022-03-10 | 31.19 | $33.32 | 371400 |
| 2022-03-09 | 30.61 | $33.08 | 359000 |
| 2022-03-08 | 29.98 | $30.90 | 356800 |
| 2022-03-07 | 29.70 | $31.27 | 453700 |
| 2022-03-04 | 29.29 | $32.16 | 563800 |
| 2022-03-03 | 28.63 | $31.03 | 774700 |
| 2022-03-02 | 28.09 | $32.80 | 694500 |
| 2022-03-01 | 27.10 | $33.23 | 1.1M |
| 2022-02-28 | 25.87 | $32.74 | 2.9M |
| 2022-02-25 | 24.54 | $26.13 | 275100 |
| 2022-02-24 | 24.40 | $25.58 | 343400 |
| 2022-02-23 | 24.37 | $24.89 | 390900 |
| 2022-02-22 | 24.48 | $25.13 | 509900 |
| 2022-02-18 | 24.58 | $25.78 | 423300 |
| 2022-02-17 | 24.57 | $26.22 | 489400 |
| 2022-02-16 | 24.48 | $27.10 | 805900 |
| 2022-02-15 | 24.20 | $26.75 | 579400 |
| 2022-02-14 | 23.96 | $25.29 | 562200 |
| 2022-02-11 | 24.01 | $24.81 | 385100 |
| 2022-02-10 | 24.18 | $25.49 | 565500 |
| 2022-02-09 | 24.26 | $26.84 | 456800 |
| 2022-02-08 | 24.09 | $25.80 | 804400 |
| 2022-02-07 | 24.12 | $26.99 | 534600 |
| 2022-02-04 | 23.93 | $26.44 | 500300 |
| 2022-02-03 | 23.85 | $26.53 | 516500 |
| 2022-02-02 | 23.76 | $27.83 | 426100 |
| 2022-02-01 | 23.41 | $29.53 | 635800 |
| 2022-01-31 | 22.67 | $28.12 | 531400 |
| 2022-01-28 | 22.14 | $24.90 | 761900 |
| 2022-01-27 | 22.24 | $24.12 | 396200 |
| 2022-01-26 | 22.55 | $26.43 | 480200 |
| 2022-01-25 | 22.46 | $26.72 | 480100 |
| 2022-01-24 | 22.34 | $26.47 | 1.0M |
| 2022-01-21 | 22.29 | $26.18 | 500300 |
| 2022-01-20 | 22.33 | $27.26 | 539600 |
| 2022-01-19 | 22.21 | $27.80 | 1.2M |
| 2022-01-18 | 21.99 | $27.60 | 1.1M |
| 2022-01-14 | 21.83 | $28.74 | 393900 |
| 2022-01-13 | 21.47 | $28.13 | 537400 |
| 2022-01-12 | 21.23 | $28.51 | 1.0M |
| 2022-01-11 | 20.93 | $29.48 | 718400 |
| 2022-01-10 | 20.45 | $28.38 | 313700 |
| 2022-01-07 | 20.19 | $28.71 | 356300 |
| 2022-01-06 | 19.89 | $29.46 | 769100 |
| 2022-01-05 | 19.48 | $28.32 | 880700 |
| 2022-01-04 | 19.31 | $29.79 | 1.8M |
| 2022-01-03 | 18.91 | $27.32 | 435200 |
| 2021-12-31 | 19.05 | $26.37 | 440100 |
| 2021-12-30 | 19.52 | $26.38 | 530700 |
| 2021-12-29 | 20.16 | $25.61 | 528200 |
| 2021-12-28 | 21.18 | $26.12 | 459600 |
| 2021-12-27 | 22.37 | $26.98 | 536500 |
| 2021-12-23 | 23.68 | $28.06 | 820600 |
| 2021-12-22 | 25.09 | $27.45 | 720800 |
| 2021-12-21 | 26.97 | $28.48 | 791200 |
| 2021-12-20 | 29.06 | $29.12 | 1.3M |
| 2021-12-17 | 31.47 | $29.41 | 1.2M |
| 2021-12-16 | 34.32 | $28.83 | 1.1M |
| 2021-12-15 | 37.88 | $29.31 | 928900 |
| 2021-12-14 | 42.02 | $28.90 | 1.3M |
| 2021-12-13 | 47.03 | $28.28 | 1.6M |
| 2021-12-10 | 53.08 | $29.32 | 3.2M |
| 2021-12-09 | 59.97 | $29.11 | 9.8M |
| 2021-12-08 | 68.10 | $54.42 | 253500 |
| 2021-12-07 | 72.26 | $54.42 | 2.9M |
| 2021-12-06 | 77.15 | $48.92 | 5.6M |
| 2021-12-03 | 84.03 | $78.69 | 602000 |
| 2021-12-02 | 85.78 | $85.93 | 638000 |
| 2021-12-01 | 86.32 | $91.06 | 632600 |
| 2021-11-30 | 85.89 | $85.60 | 428300 |
| 2021-11-29 | 86.57 | $81.80 | 369500 |
| 2021-11-26 | 88.19 | $81.40 | 197500 |
| 2021-11-24 | 90.18 | $84.85 | 282600 |
| 2021-11-23 | 91.79 | $84.48 | 397100 |
| 2021-11-22 | 93.76 | $89.00 | 489400 |
| 2021-11-19 | 95.11 | $89.75 | 398600 |
| 2021-11-18 | 96.53 | $88.10 | 461200 |
| 2021-11-17 | 98.54 | $90.64 | 319300 |
| 2021-11-16 | 100.35 | $94.84 | 481200 |
| 2021-11-15 | 101.56 | $95.69 | 578100 |
| 2021-11-12 | 102.79 | $102.45 | 391900 |
| 2021-11-11 | 102.79 | $102.56 | 118700 |
| 2021-11-10 | 102.77 | $105.41 | 268700 |
| 2021-11-09 | 102.14 | $110.96 | 217500 |
| 2021-11-08 | 100.23 | $107.08 | 270400 |
| 2021-11-05 | 98.84 | $105.32 | 336200 |
| 2021-11-04 | 97.60 | $102.09 | 165000 |
| 2021-11-03 | 96.85 | $102.01 | 191900 |
| 2021-11-02 | 96.01 | $98.12 | 155600 |
| 2021-11-01 | 95.88 | $99.00 | 233800 |
| 2021-10-29 | 95.55 | $96.01 | 180400 |
| 2021-10-28 | 95.81 | $96.33 | 180700 |
| 2021-10-27 | 96.07 | $96.08 | 164100 |
| 2021-10-26 | 96.44 | $97.08 | 111600 |
| 2021-10-25 | 96.68 | $97.17 | 179600 |
| 2021-10-22 | 96.96 | $97.23 | 165900 |
| 2021-10-21 | 97.28 | $98.80 | 140700 |
| 2021-10-20 | 97.35 | $98.36 | 160600 |
| 2021-10-19 | 97.55 | $98.88 | 285300 |
| 2021-10-18 | 97.68 | $96.35 | 237700 |
| 2021-10-15 | 98.40 | $98.44 | 159400 |
| 2021-10-14 | 98.80 | $99.87 | 223700 |
| 2021-10-13 | 99.00 | $99.90 | 107200 |
| 2021-10-12 | 99.24 | $100.57 | 139900 |
| 2021-10-11 | 99.39 | $98.67 | 112900 |
| 2021-10-08 | 100.00 | $98.99 | 98800 |
| 2021-10-07 | 100.66 | $97.73 | 167400 |
| 2021-10-06 | 101.71 | $96.53 | 159200 |
| 2021-10-05 | 103.21 | $98.76 | 159700 |
| 2021-10-04 | 104.49 | $101.37 | 211800 |
| 2021-10-01 | 105.44 | $103.99 | 276100 |
| 2021-09-30 | 106.00 | $100.61 | 367300 |
| 2021-09-29 | 107.38 | $105.33 | 98700 |
| 2021-09-28 | 108.00 | $106.95 | 142200 |
| 2021-09-27 | 108.39 | $112.37 | 118800 |
| 2021-09-24 | 107.70 | $109.77 | 103400 |
| 2021-09-23 | 107.46 | $110.72 | 176400 |
| 2021-09-22 | 106.99 | $108.86 | 145300 |
| 2021-09-21 | 106.85 | $110.92 | 137800 |
| 2021-09-20 | 106.27 | $106.77 | 113500 |
| 2021-09-17 | 106.48 | $109.94 | 286000 |
| 2021-09-16 | 106.08 | $107.57 | 113900 |
| 2021-09-15 | 106.13 | $106.05 | 163400 |
| 2021-09-14 | 106.53 | $106.42 | 100300 |
| 2021-09-13 | 106.93 | $109.14 | 135900 |
| 2021-09-10 | 106.85 | $108.43 | 152600 |
| 2021-09-09 | 106.92 | $110.26 | 172900 |
| 2021-09-08 | 106.63 | $110.02 | 143800 |
| 2021-09-07 | 106.38 | $112.18 | 167200 |
| 2021-09-03 | 105.65 | $111.85 | 158900 |
| 2021-09-02 | 104.91 | $114.02 | 262600 |
| 2021-09-01 | 103.62 | $111.18 | 212100 |
| 2021-08-31 | 102.75 | $106.51 | 280700 |
| 2021-08-30 | 102.77 | $105.83 | 148500 |
| 2021-08-27 | 102.98 | $108.24 | 248000 |
| 2021-08-26 | 102.76 | $104.27 | 169200 |
| 2021-08-25 | 103.39 | $107.84 | 196100 |
| 2021-08-24 | 103.42 | $105.87 | 169200 |
| 2021-08-23 | 103.92 | $106.38 | 219700 |
| 2021-08-20 | 104.44 | $101.36 | 272700 |
| 2021-08-19 | 106.15 | $102.11 | 404500 |
| 2021-08-18 | 108.04 | $109.35 | 349900 |
| 2021-08-17 | 108.75 | $110.35 | 244000 |
| 2021-08-16 | 109.41 | $106.58 | 354600 |
| 2021-08-13 | 111.03 | $106.28 | 389200 |
| 2021-08-12 | 113.02 | $104.50 | 380800 |
| 2021-08-11 | 115.74 | $101.66 | 728900 |
| 2021-08-10 | 119.55 | $100.00 | 2.6M |
| 2021-08-09 | 124.35 | $122.13 | 258300 |
| 2021-08-06 | 125.29 | $124.29 | 230000 |
| 2021-08-05 | 125.95 | $129.56 | 431000 |
| 2021-08-04 | 125.62 | $126.21 | 146600 |
| 2021-08-03 | 125.97 | $128.43 | 121100 |
| 2021-08-02 | 125.93 | $127.40 | 150100 |
| 2021-07-30 | 126.13 | $125.31 | 179000 |
| 2021-07-29 | 126.82 | $128.06 | 187400 |
| 2021-07-28 | 127.07 | $128.67 | 195400 |
| 2021-07-27 | 127.27 | $124.22 | 238400 |
| 2021-07-26 | 128.45 | $126.57 | 169200 |
| 2021-07-23 | 129.36 | $129.50 | 191100 |
| 2021-07-22 | 129.83 | $128.38 | 122800 |
| 2021-07-21 | 130.62 | $131.44 | 150300 |
| 2021-07-20 | 130.93 | $129.69 | 269700 |
| 2021-07-19 | 131.67 | $125.89 | 272900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
171.56
2023-09-26
Close Price
$172.36
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.19
Average
67.30
Maximum
178.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 171.56 | $172.36 | — |
| 2023-09-25 | 171.58 | $172.36 | 2.0M |
| 2023-09-22 | 171.58 | $172.32 | 748905 |
| 2023-09-21 | 171.57 | $172.17 | 1.9M |
| 2023-09-20 | 171.60 | $172.21 | 517740 |
| 2023-09-19 | 171.60 | $172.11 | 422585 |
| 2023-09-18 | 171.60 | $172.05 | 485787 |
| 2023-09-15 | 171.59 | $172.00 | 904399 |
| 2023-09-14 | 171.56 | $172.06 | 391403 |
| 2023-09-13 | 171.47 | $172.00 | 1.1M |
| 2023-09-12 | 171.34 | $171.98 | 1.7M |
| 2023-09-11 | 171.15 | $170.94 | 1.1M |
| 2023-09-08 | 171.20 | $170.32 | 547685 |
| 2023-09-07 | 171.40 | $170.15 | 694658 |
| 2023-09-06 | 171.64 | $169.63 | 335900 |
| 2023-09-05 | 172.02 | $169.79 | 642400 |
| 2023-09-01 | 172.37 | $169.26 | 366100 |
| 2023-08-31 | 172.88 | $169.00 | 658900 |
| 2023-08-30 | 173.48 | $168.70 | 456500 |
| 2023-08-29 | 174.20 | $168.88 | 624800 |
| 2023-08-28 | 174.90 | $168.90 | 646400 |
| 2023-08-25 | 175.61 | $169.00 | 364300 |
| 2023-08-24 | 176.29 | $168.75 | 594100 |
| 2023-08-23 | 177.02 | $169.16 | 509800 |
| 2023-08-22 | 177.60 | $169.25 | 973300 |
| 2023-08-21 | 178.08 | $169.24 | 647800 |
| 2023-08-18 | 178.45 | $169.26 | 742200 |
| 2023-08-17 | 178.65 | $169.00 | 532400 |
| 2023-08-16 | 178.72 | $169.06 | 1.1M |
| 2023-08-15 | 178.51 | $169.13 | 757400 |
| 2023-08-14 | 177.95 | $169.27 | 1.4M |
| 2023-08-11 | 176.92 | $167.48 | 347300 |
| 2023-08-10 | 175.92 | $167.05 | 492400 |
| 2023-08-09 | 174.51 | $167.11 | 1.4M |
| 2023-08-08 | 172.43 | $167.16 | 1.0M |
| 2023-08-07 | 169.54 | $166.42 | 1.6M |
| 2023-08-04 | 165.91 | $166.39 | 750800 |
| 2023-08-03 | 161.17 | $167.16 | 1.3M |
| 2023-08-02 | 154.82 | $166.51 | 706500 |
| 2023-08-01 | 147.00 | $166.10 | 1.3M |
| 2023-07-31 | 137.35 | $165.58 | 3.3M |
| 2023-07-28 | 125.55 | $167.19 | 12.3M |
| 2023-07-27 | 110.53 | $108.55 | 1.4M |
| 2023-07-26 | 110.72 | $106.09 | 640800 |
| 2023-07-25 | 111.68 | $106.48 | 573800 |
| 2023-07-24 | 112.68 | $109.67 | 351100 |
| 2023-07-21 | 112.81 | $110.86 | 226500 |
| 2023-07-20 | 112.52 | $110.11 | 537800 |
| 2023-07-19 | 112.33 | $113.01 | 602900 |
| 2023-07-18 | 111.11 | $109.15 | 382700 |
| 2023-07-17 | 110.76 | $110.47 | 301800 |
| 2023-07-14 | 109.84 | $109.13 | 352100 |
| 2023-07-13 | 109.07 | $107.71 | 341900 |
| 2023-07-12 | 108.50 | $109.04 | 451900 |
| 2023-07-11 | 107.31 | $109.32 | 615700 |
| 2023-07-10 | 105.71 | $107.25 | 373700 |
| 2023-07-07 | 104.34 | $104.37 | 634700 |
| 2023-07-06 | 103.53 | $107.89 | 696000 |
| 2023-07-05 | 101.38 | $103.90 | 353600 |
| 2023-07-03 | 99.96 | $102.88 | 237700 |
| 2023-06-30 | 98.53 | $101.96 | 705500 |
| 2023-06-29 | 97.04 | $100.90 | 913100 |
| 2023-06-28 | 95.54 | $98.83 | 2.1M |
| 2023-06-27 | 94.36 | $92.39 | 522400 |
| 2023-06-26 | 94.95 | $90.01 | 434100 |
| 2023-06-23 | 96.41 | $93.79 | 1.5M |
| 2023-06-22 | 96.97 | $97.11 | 504200 |
| 2023-06-21 | 96.58 | $95.76 | 463500 |
| 2023-06-20 | 96.50 | $93.15 | 350700 |
| 2023-06-16 | 97.21 | $93.38 | 1.5M |
| 2023-06-15 | 97.97 | $93.61 | 2.3M |
| 2023-06-14 | 98.78 | $102.22 | 445800 |
| 2023-06-13 | 97.00 | $104.31 | 936200 |
| 2023-06-12 | 94.14 | $99.12 | 980900 |
| 2023-06-09 | 92.28 | $93.80 | 619200 |
| 2023-06-08 | 91.68 | $94.10 | 296000 |
| 2023-06-07 | 90.85 | $93.61 | 357400 |
| 2023-06-06 | 90.00 | $93.93 | 408200 |
| 2023-06-05 | 88.88 | $92.08 | 359700 |
| 2023-06-02 | 88.11 | $93.02 | 491700 |
| 2023-06-01 | 86.90 | $91.13 | 502600 |
| 2023-05-31 | 86.06 | $90.05 | 703600 |
| 2023-05-30 | 85.42 | $89.70 | 798000 |
| 2023-05-26 | 84.79 | $92.31 | 378100 |
| 2023-05-25 | 83.26 | $92.54 | 1.1M |
| 2023-05-24 | 81.39 | $95.36 | 3.5M |
| 2023-05-23 | 78.31 | $79.22 | 738000 |
| 2023-05-22 | 79.77 | $79.42 | 939500 |
| 2023-05-19 | 81.59 | $79.98 | 1.1M |
| 2023-05-18 | 83.72 | $81.19 | 952400 |
| 2023-05-17 | 86.02 | $82.04 | 507500 |
| 2023-05-16 | 88.63 | $85.02 | 805800 |
| 2023-05-15 | 90.94 | $84.60 | 634600 |
| 2023-05-12 | 93.92 | $85.63 | 767000 |
| 2023-05-11 | 97.25 | $88.01 | 1.1M |
| 2023-05-10 | 100.56 | $90.38 | 5.6M |
| 2023-05-09 | 103.83 | $105.37 | 570400 |
| 2023-05-08 | 103.02 | $104.78 | 578500 |
| 2023-05-05 | 102.19 | $104.79 | 571000 |
| 2023-05-04 | 101.13 | $102.40 | 480500 |
| 2023-05-03 | 100.56 | $102.04 | 628900 |
| 2023-05-02 | 99.94 | $99.84 | 335600 |
| 2023-05-01 | 99.85 | $99.79 | 303000 |
| 2023-04-28 | 99.72 | $98.86 | 313400 |
| 2023-04-27 | 99.81 | $98.23 | 417900 |
| 2023-04-26 | 100.08 | $97.86 | 379000 |
| 2023-04-25 | 100.48 | $99.75 | 414600 |
| 2023-04-24 | 100.31 | $99.68 | 373500 |
| 2023-04-21 | 100.06 | $99.96 | 533300 |
| 2023-04-20 | 99.61 | $99.87 | 529000 |
| 2023-04-19 | 99.02 | $100.49 | 547300 |
| 2023-04-18 | 98.04 | $99.14 | 434800 |
| 2023-04-17 | 97.22 | $96.64 | 503700 |
| 2023-04-14 | 96.93 | $94.55 | 442900 |
| 2023-04-13 | 97.18 | $96.01 | 455000 |
| 2023-04-12 | 96.94 | $96.49 | 538400 |
| 2023-04-11 | 96.43 | $96.58 | 708900 |
| 2023-04-10 | 95.69 | $93.98 | 548000 |
| 2023-04-06 | 95.52 | $93.98 | 362500 |
| 2023-04-05 | 95.24 | $92.69 | 416600 |
| 2023-04-04 | 95.20 | $95.80 | 522600 |
| 2023-04-03 | 94.08 | $93.84 | 1.0M |
| 2023-03-31 | 93.23 | $90.92 | 851700 |
| 2023-03-30 | 93.02 | $90.02 | 699600 |
| 2023-03-29 | 92.94 | $90.04 | 521000 |
| 2023-03-28 | 92.72 | $87.52 | 517700 |
| 2023-03-27 | 93.13 | $88.53 | 976900 |
| 2023-03-24 | 93.18 | $85.69 | 401600 |
| 2023-03-23 | 94.00 | $87.95 | 485100 |
| 2023-03-22 | 94.12 | $85.98 | 404800 |
| 2023-03-21 | 94.71 | $89.74 | 959200 |
| 2023-03-20 | 94.07 | $89.38 | 869400 |
| 2023-03-17 | 93.21 | $85.29 | 933000 |
| 2023-03-16 | 93.26 | $89.84 | 1.1M |
| 2023-03-15 | 91.67 | $86.43 | 621900 |
| 2023-03-14 | 90.60 | $84.36 | 693600 |
| 2023-03-13 | 89.73 | $84.81 | 719900 |
| 2023-03-10 | 88.31 | $82.96 | 1.1M |
| 2023-03-09 | 86.93 | $84.60 | 1.3M |
| 2023-03-08 | 84.51 | $83.96 | 868800 |
| 2023-03-07 | 81.53 | $85.06 | 1.5M |
| 2023-03-06 | 77.33 | $88.51 | 1.7M |
| 2023-03-03 | 70.92 | $90.87 | 2.1M |
| 2023-03-02 | 62.21 | $86.81 | 4.7M |
| 2023-03-01 | 52.76 | $93.17 | 16.4M |
| 2023-02-28 | 39.19 | $31.17 | 7.8M |
| 2023-02-27 | 42.27 | $30.85 | 11.6M |
| 2023-02-24 | 46.14 | $44.51 | 2.2M |
| 2023-02-23 | 46.51 | $50.45 | 2.1M |
| 2023-02-22 | 45.07 | $45.43 | 1.1M |
| 2023-02-21 | 44.90 | $41.39 | 3.2M |
| 2023-02-17 | 45.95 | $48.83 | 1.8M |
| 2023-02-16 | 44.86 | $42.69 | 791000 |
| 2023-02-15 | 45.45 | $42.50 | 759200 |
| 2023-02-14 | 46.22 | $42.52 | 611700 |
| 2023-02-13 | 47.13 | $42.14 | 1.2M |
| 2023-02-10 | 48.31 | $43.63 | 641500 |
| 2023-02-09 | 49.24 | $45.33 | 647600 |
| 2023-02-08 | 49.78 | $49.03 | 594200 |
| 2023-02-07 | 49.20 | $49.23 | 709900 |
| 2023-02-06 | 48.38 | $49.68 | 909100 |
| 2023-02-03 | 47.18 | $48.87 | 893300 |
| 2023-02-02 | 45.92 | $49.50 | 1.4M |
| 2023-02-01 | 44.14 | $46.55 | 719800 |
| 2023-01-31 | 42.87 | $43.33 | 717700 |
| 2023-01-30 | 42.30 | $42.22 | 689100 |
| 2023-01-27 | 41.93 | $43.39 | 653600 |
| 2023-01-26 | 41.08 | $40.86 | 1.0M |
| 2023-01-25 | 40.83 | $41.61 | 1.2M |
| 2023-01-24 | 40.26 | $42.01 | 1.7M |
| 2023-01-23 | 39.41 | $41.92 | 742000 |
| 2023-01-20 | 38.39 | $38.85 | 343100 |
| 2023-01-19 | 38.11 | $38.27 | 244400 |
| 2023-01-18 | 37.95 | $38.53 | 253300 |
| 2023-01-17 | 37.65 | $38.95 | 356000 |
| 2023-01-13 | 37.16 | $38.18 | 345600 |
| 2023-01-12 | 36.79 | $37.71 | 421900 |
| 2023-01-11 | 36.49 | $36.76 | 445300 |
| 2023-01-10 | 36.43 | $38.50 | 538800 |
| 2023-01-09 | 35.81 | $38.00 | 594800 |
| 2023-01-06 | 35.21 | $35.24 | 597300 |
| 2023-01-05 | 35.36 | $34.61 | 545900 |
| 2023-01-04 | 35.76 | $35.76 | 489100 |
| 2023-01-03 | 35.88 | $36.71 | 958400 |
| 2022-12-30 | 35.73 | $37.99 | 597700 |
| 2022-12-29 | 35.16 | $36.91 | 460200 |
| 2022-12-28 | 34.81 | $35.02 | 267600 |
| 2022-12-27 | 35.00 | $33.91 | 462900 |
| 2022-12-23 | 35.60 | $36.00 | 228700 |
| 2022-12-22 | 35.67 | $36.38 | 353900 |
| 2022-12-21 | 35.65 | $35.42 | 277400 |
| 2022-12-20 | 35.93 | $36.55 | 419400 |
| 2022-12-19 | 35.94 | $36.43 | 699400 |
| 2022-12-16 | 35.98 | $37.52 | 628900 |
| 2022-12-15 | 35.70 | $34.74 | 458400 |
| 2022-12-14 | 36.25 | $35.24 | 532600 |
| 2022-12-13 | 36.77 | $35.99 | 513300 |
| 2022-12-12 | 37.17 | $35.80 | 429500 |
| 2022-12-09 | 37.71 | $35.62 | 258700 |
| 2022-12-08 | 38.42 | $37.19 | 254900 |
| 2022-12-07 | 38.79 | $37.76 | 273900 |
| 2022-12-06 | 39.04 | $37.66 | 396900 |
| 2022-12-05 | 39.36 | $39.62 | 444400 |
| 2022-12-02 | 39.10 | $38.98 | 488800 |
| 2022-12-01 | 38.98 | $38.69 | 434000 |
| 2022-11-30 | 38.90 | $39.58 | 581500 |
| 2022-11-29 | 38.50 | $39.21 | 474300 |
| 2022-11-28 | 38.12 | $38.20 | 676900 |
| 2022-11-25 | 37.95 | $36.03 | 133100 |
| 2022-11-23 | 38.40 | $36.71 | 354700 |
| 2022-11-22 | 38.72 | $35.65 | 342700 |
| 2022-11-21 | 39.41 | $36.38 | 344100 |
| 2022-11-18 | 39.99 | $37.94 | 849500 |
| 2022-11-17 | 40.16 | $35.40 | 641300 |
| 2022-11-16 | 41.12 | $38.08 | 657800 |
| 2022-11-15 | 41.39 | $41.67 | 488700 |
| 2022-11-14 | 40.52 | $42.11 | 642700 |
| 2022-11-11 | 39.27 | $42.05 | 1.3M |
| 2022-11-10 | 37.72 | $37.73 | 1.1M |
| 2022-11-09 | 37.14 | $38.27 | 1.0M |
| 2022-11-08 | 36.22 | $40.29 | 2.0M |
| 2022-11-07 | 34.43 | $34.90 | 675600 |
| 2022-11-04 | 33.92 | $32.91 | 765300 |
| 2022-11-03 | 33.89 | $32.57 | 500100 |
| 2022-11-02 | 33.94 | $33.37 | 606400 |
| 2022-11-01 | 33.71 | $33.53 | 643900 |
| 2022-10-31 | 33.35 | $32.20 | 742400 |
| 2022-10-28 | 33.30 | $29.82 | 505100 |
| 2022-10-27 | 33.95 | $30.00 | 748100 |
| 2022-10-26 | 34.65 | $32.66 | 764400 |
| 2022-10-25 | 34.61 | $32.84 | 629900 |
| 2022-10-24 | 34.46 | $32.87 | 618000 |
| 2022-10-21 | 34.21 | $33.39 | 1.0M |
| 2022-10-20 | 33.69 | $34.66 | 821500 |
| 2022-10-19 | 32.60 | $36.21 | 1.6M |
| 2022-10-18 | 30.74 | $36.50 | 1.2M |
| 2022-10-17 | 28.34 | $35.89 | 3.3M |
| 2022-10-14 | 25.59 | $30.21 | 4.4M |
| 2022-10-13 | 24.03 | $25.05 | 403700 |
| 2022-10-12 | 23.76 | $24.42 | 386400 |
| 2022-10-11 | 23.65 | $22.96 | 742400 |
| 2022-10-10 | 23.98 | $22.15 | 257900 |
| 2022-10-07 | 24.64 | $23.78 | 263000 |
| 2022-10-06 | 24.94 | $24.52 | 316200 |
| 2022-10-05 | 25.07 | $24.53 | 323700 |
| 2022-10-04 | 25.23 | $25.52 | 407600 |
| 2022-10-03 | 25.11 | $25.94 | 677500 |
| 2022-09-30 | 24.83 | $25.13 | 590200 |
| 2022-09-29 | 24.76 | $25.03 | 534200 |
| 2022-09-28 | 24.69 | $25.28 | 721000 |
| 2022-09-27 | 24.54 | $23.21 | 481600 |
| 2022-09-26 | 25.02 | $22.97 | 759200 |
| 2022-09-23 | 25.68 | $22.12 | 634900 |
| 2022-09-22 | 26.76 | $24.06 | 914500 |
| 2022-09-21 | 27.44 | $24.72 | 721600 |
| 2022-09-20 | 28.05 | $26.73 | 397300 |
| 2022-09-19 | 28.14 | $27.04 | 485700 |
| 2022-09-16 | 28.14 | $27.50 | 539900 |
| 2022-09-15 | 27.96 | $28.75 | 497000 |
| 2022-09-14 | 27.33 | $28.91 | 795400 |
| 2022-09-13 | 26.50 | $26.76 | 686400 |
| 2022-09-12 | 26.15 | $28.20 | 1.2M |
| 2022-09-09 | 25.26 | $26.50 | 1.1M |
| 2022-09-08 | 24.71 | $27.07 | 3.6M |
| 2022-09-07 | 23.86 | $27.07 | 5.3M |
| 2022-09-06 | 22.84 | $22.36 | 613200 |
| 2022-09-02 | 23.09 | $23.41 | 1.4M |
| 2022-09-01 | 23.08 | $25.49 | 477700 |
| 2022-08-31 | 22.43 | $23.91 | 629300 |
| 2022-08-30 | 22.16 | $24.01 | 730600 |
| 2022-08-29 | 21.82 | $24.07 | 438700 |
| 2022-08-26 | 21.41 | $24.62 | 467300 |
| 2022-08-25 | 20.78 | $25.54 | 805800 |
| 2022-08-24 | 19.76 | $24.18 | 1.5M |
| 2022-08-23 | 19.00 | $22.00 | 511100 |
| 2022-08-22 | 18.82 | $21.19 | 547400 |
| 2022-08-19 | 18.92 | $20.68 | 1.2M |
| 2022-08-18 | 19.27 | $22.04 | 1.8M |
| 2022-08-17 | 19.34 | $19.32 | 1.3M |
| 2022-08-16 | 20.35 | $19.73 | 792400 |
| 2022-08-15 | 21.52 | $20.61 | 636900 |
| 2022-08-12 | 22.73 | $21.02 | 733000 |
| 2022-08-11 | 24.13 | $20.96 | 767500 |
| 2022-08-10 | 25.91 | $21.56 | 1.5M |
| 2022-08-09 | 27.93 | $21.35 | 2.4M |
| 2022-08-08 | 30.48 | $24.06 | 3.7M |
| 2022-08-05 | 32.75 | $35.70 | 481600 |
| 2022-08-04 | 31.84 | $35.33 | 273900 |
| 2022-08-03 | 30.85 | $32.91 | 370000 |
| 2022-08-02 | 30.43 | $31.48 | 264700 |
| 2022-08-01 | 30.38 | $29.86 | 350000 |
| 2022-07-29 | 30.86 | $30.68 | 289700 |
| 2022-07-28 | 31.19 | $30.05 | 193600 |
| 2022-07-27 | 31.81 | $30.37 | 232300 |
| 2022-07-26 | 32.47 | $29.73 | 248500 |
| 2022-07-25 | 33.48 | $30.92 | 259400 |
| 2022-07-22 | 34.33 | $31.94 | 194800 |
| 2022-07-21 | 35.04 | $33.48 | 163500 |
| 2022-07-20 | 35.41 | $34.03 | 223100 |
| 2022-07-19 | 35.67 | $35.20 | 209800 |
| 2022-07-18 | 35.59 | $34.46 | 208800 |
| 2022-07-15 | 35.71 | $35.63 | 234800 |
| 2022-07-14 | 35.47 | $35.30 | 206200 |
| 2022-07-13 | 35.25 | $35.85 | 291000 |
| 2022-07-12 | 34.79 | $33.96 | 335000 |
| 2022-07-11 | 34.81 | $32.36 | 367700 |
| 2022-07-08 | 35.31 | $35.88 | 222400 |
| 2022-07-07 | 34.79 | $36.00 | 324200 |
| 2022-07-06 | 34.09 | $36.49 | 360700 |
| 2022-07-05 | 33.06 | $36.49 | 731000 |
| 2022-07-01 | 31.80 | $30.44 | 237400 |
| 2022-06-30 | 32.16 | $30.39 | 245600 |
| 2022-06-29 | 32.60 | $32.05 | 323200 |
| 2022-06-28 | 32.60 | $30.54 | 319100 |
| 2022-06-27 | 33.07 | $32.92 | 365600 |
| 2022-06-24 | 32.86 | $31.08 | 510100 |
| 2022-06-23 | 33.17 | $33.30 | 398000 |
| 2022-06-22 | 32.83 | $32.36 | 531900 |
| 2022-06-21 | 32.69 | $32.52 | 445600 |
| 2022-06-17 | 32.44 | $30.95 | 867100 |
| 2022-06-16 | 32.61 | $30.93 | 517800 |
| 2022-06-15 | 32.81 | $31.24 | 702100 |
| 2022-06-14 | 32.92 | $28.97 | 441200 |
| 2022-06-13 | 33.74 | $30.96 | 441400 |
| 2022-06-10 | 34.08 | $33.15 | 346800 |
| 2022-06-09 | 33.76 | $34.61 | 247700 |
| 2022-06-08 | 32.87 | $34.76 | 243500 |
| 2022-06-07 | 31.71 | $34.64 | 329200 |
| 2022-06-06 | 30.29 | $32.16 | 347400 |
| 2022-06-03 | 29.34 | $31.71 | 1.0M |
| 2022-06-02 | 28.30 | $28.59 | 266600 |
| 2022-06-01 | 28.01 | $27.45 | 325600 |
| 2022-05-31 | 28.01 | $28.28 | 583200 |
| 2022-05-27 | 27.75 | $29.63 | 529900 |
| 2022-05-26 | 26.99 | $27.80 | 1.2M |
| 2022-05-25 | 26.65 | $26.88 | 441500 |
| 2022-05-24 | 26.53 | $27.09 | 420700 |
| 2022-05-23 | 26.32 | $28.20 | 322800 |
| 2022-05-20 | 25.72 | $28.78 | 395200 |
| 2022-05-19 | 24.81 | $27.68 | 385600 |
| 2022-05-18 | 24.07 | $27.18 | 494600 |
| 2022-05-17 | 23.36 | $27.84 | 523800 |
| 2022-05-16 | 22.31 | $25.27 | 355000 |
| 2022-05-13 | 21.89 | $24.54 | 378600 |
| 2022-05-12 | 21.66 | $22.62 | 578500 |
| 2022-05-11 | 22.03 | $22.71 | 622500 |
| 2022-05-10 | 22.50 | $24.42 | 868200 |
| 2022-05-09 | 22.59 | $20.71 | 792300 |
| 2022-05-06 | 23.92 | $23.11 | 507600 |
| 2022-05-05 | 24.83 | $25.09 | 357300 |
| 2022-05-04 | 25.36 | $27.00 | 307200 |
| 2022-05-03 | 25.45 | $26.50 | 279600 |
| 2022-05-02 | 25.75 | $26.90 | 477400 |
| 2022-04-29 | 26.04 | $25.38 | 433100 |
| 2022-04-28 | 26.92 | $26.41 | 771700 |
| 2022-04-27 | 27.70 | $25.91 | 709200 |
| 2022-04-26 | 28.85 | $26.72 | 616100 |
| 2022-04-25 | 30.03 | $29.24 | 416700 |
| 2022-04-22 | 30.69 | $29.22 | 393200 |
| 2022-04-21 | 31.53 | $29.41 | 590400 |
| 2022-04-20 | 32.50 | $30.69 | 418400 |
| 2022-04-19 | 33.30 | $31.56 | 422200 |
| 2022-04-18 | 33.99 | $31.17 | 595300 |
| 2022-04-14 | 34.97 | $34.11 | 329100 |
| 2022-04-13 | 35.22 | $36.50 | 299300 |
| 2022-04-12 | 34.77 | $34.56 | 484700 |
| 2022-04-11 | 34.82 | $32.91 | 513600 |
| 2022-04-08 | 35.40 | $32.99 | 466000 |
| 2022-04-07 | 36.07 | $35.78 | 518800 |
| 2022-04-06 | 35.98 | $35.65 | 670100 |
| 2022-04-05 | 35.90 | $35.88 | 576800 |
| 2022-04-04 | 35.72 | $36.44 | 464500 |
| 2022-04-01 | 35.30 | $35.62 | 581100 |
| 2022-03-31 | 35.03 | $32.76 | 922600 |
| 2022-03-30 | 35.59 | $30.88 | 1.5M |
| 2022-03-29 | 36.84 | $34.54 | 1.9M |
| 2022-03-28 | 37.18 | $30.17 | 4.8M |
| 2022-03-25 | 38.95 | $36.33 | 404700 |
| 2022-03-24 | 39.10 | $36.75 | 681800 |
| 2022-03-23 | 39.10 | $37.09 | 485100 |
| 2022-03-22 | 38.93 | $39.60 | 463100 |
| 2022-03-21 | 37.88 | $37.78 | 303800 |
| 2022-03-18 | 37.12 | $39.02 | 799700 |
| 2022-03-17 | 35.75 | $37.38 | 537600 |
| 2022-03-16 | 34.55 | $34.15 | 443200 |
| 2022-03-15 | 34.08 | $31.89 | 556300 |
| 2022-03-14 | 34.18 | $32.45 | 914900 |
| 2022-03-11 | 34.09 | $32.87 | 290600 |
| 2022-03-10 | 33.80 | $33.32 | 371400 |
| 2022-03-09 | 33.27 | $33.08 | 359000 |
| 2022-03-08 | 32.66 | $30.90 | 356800 |
| 2022-03-07 | 32.56 | $31.27 | 453700 |
| 2022-03-04 | 32.29 | $32.16 | 563800 |
| 2022-03-03 | 31.64 | $31.03 | 774700 |
| 2022-03-02 | 31.17 | $32.80 | 694500 |
| 2022-03-01 | 30.01 | $33.23 | 1.1M |
| 2022-02-28 | 28.44 | $32.74 | 2.9M |
| 2022-02-25 | 26.66 | $26.13 | 275100 |
| 2022-02-24 | 26.57 | $25.58 | 343400 |
| 2022-02-23 | 26.64 | $24.89 | 390900 |
| 2022-02-22 | 26.95 | $25.13 | 509900 |
| 2022-02-18 | 27.23 | $25.78 | 423300 |
| 2022-02-17 | 27.38 | $26.22 | 489400 |
| 2022-02-16 | 27.40 | $27.10 | 805900 |
| 2022-02-15 | 27.16 | $26.75 | 579400 |
| 2022-02-14 | 26.96 | $25.29 | 562200 |
| 2022-02-11 | 27.19 | $24.81 | 385100 |
| 2022-02-10 | 27.61 | $25.49 | 565500 |
| 2022-02-09 | 27.91 | $26.84 | 456800 |
| 2022-02-08 | 27.85 | $25.80 | 804400 |
| 2022-02-07 | 28.10 | $26.99 | 534600 |
| 2022-02-04 | 28.03 | $26.44 | 500300 |
| 2022-02-03 | 28.12 | $26.53 | 516500 |
| 2022-02-02 | 28.19 | $27.83 | 426100 |
| 2022-02-01 | 27.88 | $29.53 | 635800 |
| 2022-01-31 | 26.97 | $28.12 | 531400 |
| 2022-01-28 | 26.32 | $24.90 | 761900 |
| 2022-01-27 | 26.56 | $24.12 | 396200 |
| 2022-01-26 | 27.13 | $26.43 | 480200 |
| 2022-01-25 | 27.12 | $26.72 | 480100 |
| 2022-01-24 | 27.04 | $26.47 | 1.0M |
| 2022-01-21 | 27.05 | $26.18 | 500300 |
| 2022-01-20 | 27.18 | $27.26 | 539600 |
| 2022-01-19 | 27.04 | $27.80 | 1.2M |
| 2022-01-18 | 26.75 | $27.60 | 1.1M |
| 2022-01-14 | 26.50 | $28.74 | 393900 |
| 2022-01-13 | 25.90 | $28.13 | 537400 |
| 2022-01-12 | 25.43 | $28.51 | 1.0M |
| 2022-01-11 | 24.80 | $29.48 | 718400 |
| 2022-01-10 | 23.83 | $28.38 | 313700 |
| 2022-01-07 | 23.09 | $28.71 | 356300 |
| 2022-01-06 | 22.21 | $29.46 | 769100 |
| 2022-01-05 | 21.03 | $28.32 | 880700 |
| 2022-01-04 | 20.10 | $29.79 | 1.8M |
| 2022-01-03 | 18.67 | $27.32 | 435200 |
| 2021-12-31 | 17.90 | $26.37 | 440100 |
| 2021-12-30 | 17.48 | $26.38 | 530700 |
| 2021-12-29 | 17.19 | $25.61 | 528200 |
| 2021-12-28 | 17.32 | $26.12 | 459600 |
| 2021-12-27 | 17.58 | $26.98 | 536500 |
| 2021-12-23 | 17.90 | $28.06 | 820600 |
| 2021-12-22 | 18.24 | $27.45 | 720800 |
| 2021-12-21 | 19.15 | $28.48 | 791200 |
| 2021-12-20 | 20.25 | $29.12 | 1.3M |
| 2021-12-17 | 21.73 | $29.41 | 1.2M |
| 2021-12-16 | 23.78 | $28.83 | 1.1M |
| 2021-12-15 | 26.80 | $29.31 | 928900 |
| 2021-12-14 | 30.68 | $28.90 | 1.3M |
| 2021-12-13 | 35.88 | $28.28 | 1.6M |
| 2021-12-10 | 42.72 | $29.32 | 3.2M |
| 2021-12-09 | 51.03 | $29.11 | 9.8M |
| 2021-12-08 | 61.46 | $54.42 | 253500 |
| 2021-12-07 | 66.37 | $54.42 | 2.9M |
| 2021-12-06 | 72.52 | $48.92 | 5.6M |
| 2021-12-03 | 81.88 | $78.69 | 602000 |
| 2021-12-02 | 83.97 | $85.93 | 638000 |
| 2021-12-01 | 84.29 | $91.06 | 632600 |
| 2021-11-30 | 83.15 | $85.60 | 428300 |
| 2021-11-29 | 83.57 | $81.80 | 369500 |
| 2021-11-26 | 85.38 | $81.40 | 197500 |
| 2021-11-24 | 87.79 | $84.85 | 282600 |
| 2021-11-23 | 89.71 | $84.48 | 397100 |
| 2021-11-22 | 92.23 | $89.00 | 489400 |
| 2021-11-19 | 93.92 | $89.75 | 398600 |
| 2021-11-18 | 95.78 | $88.10 | 461200 |
| 2021-11-17 | 98.60 | $90.64 | 319300 |
| 2021-11-16 | 101.24 | $94.84 | 481200 |
| 2021-11-15 | 103.13 | $95.69 | 578100 |
| 2021-11-12 | 105.15 | $102.45 | 391900 |
| 2021-11-11 | 105.43 | $102.56 | 118700 |
| 2021-11-10 | 105.71 | $105.41 | 268700 |
| 2021-11-09 | 105.11 | $110.96 | 217500 |
| 2021-11-08 | 102.59 | $107.08 | 270400 |
| 2021-11-05 | 100.72 | $105.32 | 336200 |
| 2021-11-04 | 99.00 | $102.09 | 165000 |
| 2021-11-03 | 97.93 | $102.01 | 191900 |
| 2021-11-02 | 96.66 | $98.12 | 155600 |
| 2021-11-01 | 96.37 | $99.00 | 233800 |
| 2021-10-29 | 95.76 | $96.01 | 180400 |
| 2021-10-28 | 96.00 | $96.33 | 180700 |
| 2021-10-27 | 96.22 | $96.08 | 164100 |
| 2021-10-26 | 96.61 | $97.08 | 111600 |
| 2021-10-25 | 96.80 | $97.17 | 179600 |
| 2021-10-22 | 97.03 | $97.23 | 165900 |
| 2021-10-21 | 97.34 | $98.80 | 140700 |
| 2021-10-20 | 97.26 | $98.36 | 160600 |
| 2021-10-19 | 97.34 | $98.88 | 285300 |
| 2021-10-18 | 97.31 | $96.35 | 237700 |
| 2021-10-15 | 98.12 | $98.44 | 159400 |
| 2021-10-14 | 98.50 | $99.87 | 223700 |
| 2021-10-13 | 98.55 | $99.90 | 107200 |
| 2021-10-12 | 98.64 | $100.57 | 139900 |
| 2021-10-11 | 98.60 | $98.67 | 112900 |
| 2021-10-08 | 99.20 | $98.99 | 98800 |
| 2021-10-07 | 99.88 | $97.73 | 167400 |
| 2021-10-06 | 101.16 | $96.53 | 159200 |
| 2021-10-05 | 103.14 | $98.76 | 159700 |
| 2021-10-04 | 104.88 | $101.37 | 211800 |
| 2021-10-01 | 106.20 | $103.99 | 276100 |
| 2021-09-30 | 107.00 | $100.61 | 367300 |
| 2021-09-29 | 109.05 | $105.33 | 98700 |
| 2021-09-28 | 110.07 | $106.95 | 142200 |
| 2021-09-27 | 110.78 | $112.37 | 118800 |
| 2021-09-24 | 109.92 | $109.77 | 103400 |
| 2021-09-23 | 109.70 | $110.72 | 176400 |
| 2021-09-22 | 109.12 | $108.86 | 145300 |
| 2021-09-21 | 109.01 | $110.92 | 137800 |
| 2021-09-20 | 108.23 | $106.77 | 113500 |
| 2021-09-17 | 108.60 | $109.94 | 286000 |
| 2021-09-16 | 108.05 | $107.57 | 113900 |
| 2021-09-15 | 108.15 | $106.05 | 163400 |
| 2021-09-14 | 108.77 | $106.42 | 100300 |
| 2021-09-13 | 109.42 | $109.14 | 135900 |
| 2021-09-10 | 109.37 | $108.43 | 152600 |
| 2021-09-09 | 109.54 | $110.26 | 172900 |
| 2021-09-08 | 109.18 | $110.02 | 143800 |
| 2021-09-07 | 108.83 | $112.18 | 167200 |
| 2021-09-03 | 107.75 | $111.85 | 158900 |
| 2021-09-02 | 106.57 | $114.02 | 262600 |
| 2021-09-01 | 104.50 | $111.18 | 212100 |
| 2021-08-31 | 102.93 | $106.51 | 280700 |
| 2021-08-30 | 102.58 | $105.83 | 148500 |
| 2021-08-27 | 102.45 | $108.24 | 248000 |
| 2021-08-26 | 101.62 | $104.27 | 169200 |
| 2021-08-25 | 101.97 | $107.84 | 196100 |
| 2021-08-24 | 101.38 | $105.87 | 169200 |
| 2021-08-23 | 101.40 | $106.38 | 219700 |
| 2021-08-20 | 101.40 | $101.36 | 272700 |
| 2021-08-19 | 103.11 | $102.11 | 404500 |
| 2021-08-18 | 105.10 | $109.35 | 349900 |
| 2021-08-17 | 105.37 | $110.35 | 244000 |
| 2021-08-16 | 105.51 | $106.58 | 354600 |
| 2021-08-13 | 107.01 | $106.28 | 389200 |
| 2021-08-12 | 109.08 | $104.50 | 380800 |
| 2021-08-11 | 112.29 | $101.66 | 728900 |
| 2021-08-10 | 117.21 | $100.00 | 2.6M |
| 2021-08-09 | 123.83 | $122.13 | 258300 |
| 2021-08-06 | 124.94 | $124.29 | 230000 |
| 2021-08-05 | 125.67 | $129.56 | 431000 |
| 2021-08-04 | 124.93 | $126.21 | 146600 |
| 2021-08-03 | 125.14 | $128.43 | 121100 |
| 2021-08-02 | 124.76 | $127.40 | 150100 |
| 2021-07-30 | 124.68 | $125.31 | 179000 |
| 2021-07-29 | 125.30 | $128.06 | 187400 |
| 2021-07-28 | 125.27 | $128.67 | 195400 |
| 2021-07-27 | 125.10 | $124.22 | 238400 |
| 2021-07-26 | 126.38 | $126.57 | 169200 |
| 2021-07-23 | 127.27 | $129.50 | 191100 |
| 2021-07-22 | 127.50 | $128.38 | 122800 |
| 2021-07-21 | 128.20 | $131.44 | 150300 |
| 2021-07-20 | 128.17 | $129.69 | 269700 |
| 2021-07-19 | 128.75 | $125.89 | 272900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
81.56
2023-09-26
Close Price
$172.36
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.43
Average
51.19
Maximum
82.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 81.56 | $172.36 | — |
| 2023-09-25 | 81.56 | $172.36 | 2.0M |
| 2023-09-22 | 81.52 | $172.32 | 748905 |
| 2023-09-21 | 81.36 | $172.17 | 1.9M |
| 2023-09-20 | 81.53 | $172.21 | 517740 |
| 2023-09-19 | 81.44 | $172.11 | 422585 |
| 2023-09-18 | 81.39 | $172.05 | 485787 |
| 2023-09-15 | 81.34 | $172.00 | 904399 |
| 2023-09-14 | 81.56 | $172.06 | 391403 |
| 2023-09-13 | 81.51 | $172.00 | 1.1M |
| 2023-09-12 | 81.50 | $171.98 | 1.7M |
| 2023-09-11 | 80.74 | $170.94 | 1.1M |
| 2023-09-08 | 80.28 | $170.32 | 547685 |
| 2023-09-07 | 80.15 | $170.15 | 694658 |
| 2023-09-06 | 79.78 | $169.63 | 335900 |
| 2023-09-05 | 80.22 | $169.79 | 642400 |
| 2023-09-01 | 79.87 | $169.26 | 366100 |
| 2023-08-31 | 79.71 | $169.00 | 658900 |
| 2023-08-30 | 79.53 | $168.70 | 456500 |
| 2023-08-29 | 79.94 | $168.88 | 624800 |
| 2023-08-28 | 79.98 | $168.90 | 646400 |
| 2023-08-25 | 80.19 | $169.00 | 364300 |
| 2023-08-24 | 80.07 | $168.75 | 594100 |
| 2023-08-23 | 80.85 | $169.16 | 509800 |
| 2023-08-22 | 81.02 | $169.25 | 973300 |
| 2023-08-21 | 81.01 | $169.24 | 647800 |
| 2023-08-18 | 81.05 | $169.26 | 742200 |
| 2023-08-17 | 80.95 | $169.00 | 532400 |
| 2023-08-16 | 81.04 | $169.06 | 1.1M |
| 2023-08-15 | 81.14 | $169.13 | 757400 |
| 2023-08-14 | 81.34 | $169.27 | 1.4M |
| 2023-08-11 | 80.78 | $167.48 | 347300 |
| 2023-08-10 | 80.65 | $167.05 | 492400 |
| 2023-08-09 | 80.72 | $167.11 | 1.4M |
| 2023-08-08 | 80.78 | $167.16 | 1.0M |
| 2023-08-07 | 80.59 | $166.42 | 1.6M |
| 2023-08-04 | 80.58 | $166.39 | 750800 |
| 2023-08-03 | 81.36 | $167.16 | 1.3M |
| 2023-08-02 | 81.21 | $166.51 | 706500 |
| 2023-08-01 | 81.12 | $166.10 | 1.3M |
| 2023-07-31 | 81.01 | $165.58 | 3.3M |
| 2023-07-28 | 82.39 | $167.19 | 12.3M |
| 2023-07-27 | 57.24 | $108.55 | 1.4M |
| 2023-07-26 | 54.66 | $106.09 | 640800 |
| 2023-07-25 | 55.16 | $106.48 | 573800 |
| 2023-07-24 | 59.40 | $109.67 | 351100 |
| 2023-07-21 | 61.06 | $110.86 | 226500 |
| 2023-07-20 | 60.39 | $110.11 | 537800 |
| 2023-07-19 | 64.42 | $113.01 | 602900 |
| 2023-07-18 | 61.15 | $109.15 | 382700 |
| 2023-07-17 | 63.03 | $110.47 | 301800 |
| 2023-07-14 | 61.90 | $109.13 | 352100 |
| 2023-07-13 | 60.69 | $107.71 | 341900 |
| 2023-07-12 | 62.46 | $109.04 | 451900 |
| 2023-07-11 | 62.82 | $109.32 | 615700 |
| 2023-07-10 | 61.22 | $107.25 | 373700 |
| 2023-07-07 | 58.89 | $104.37 | 634700 |
| 2023-07-06 | 63.32 | $107.89 | 696000 |
| 2023-07-05 | 60.08 | $103.90 | 353600 |
| 2023-07-03 | 59.21 | $102.88 | 237700 |
| 2023-06-30 | 58.43 | $101.96 | 705500 |
| 2023-06-29 | 57.54 | $100.90 | 913100 |
| 2023-06-28 | 55.79 | $98.83 | 2.1M |
| 2023-06-27 | 49.65 | $92.39 | 522400 |
| 2023-06-26 | 47.07 | $90.01 | 434100 |
| 2023-06-23 | 51.02 | $93.79 | 1.5M |
| 2023-06-22 | 54.85 | $97.11 | 504200 |
| 2023-06-21 | 53.50 | $95.76 | 463500 |
| 2023-06-20 | 50.80 | $93.15 | 350700 |
| 2023-06-16 | 51.05 | $93.38 | 1.5M |
| 2023-06-15 | 51.29 | $93.61 | 2.3M |
| 2023-06-14 | 61.50 | $102.22 | 445800 |
| 2023-06-13 | 64.45 | $104.31 | 936200 |
| 2023-06-12 | 59.90 | $99.12 | 980900 |
| 2023-06-09 | 54.19 | $93.80 | 619200 |
| 2023-06-08 | 54.61 | $94.10 | 296000 |
| 2023-06-07 | 54.06 | $93.61 | 357400 |
| 2023-06-06 | 54.47 | $93.93 | 408200 |
| 2023-06-05 | 52.50 | $92.08 | 359700 |
| 2023-06-02 | 53.62 | $93.02 | 491700 |
| 2023-06-01 | 51.65 | $91.13 | 502600 |
| 2023-05-31 | 50.51 | $90.05 | 703600 |
| 2023-05-30 | 50.15 | $89.70 | 798000 |
| 2023-05-26 | 52.89 | $92.31 | 378100 |
| 2023-05-25 | 53.13 | $92.54 | 1.1M |
| 2023-05-24 | 56.14 | $95.36 | 3.5M |
| 2023-05-23 | 36.65 | $79.22 | 738000 |
| 2023-05-22 | 36.84 | $79.42 | 939500 |
| 2023-05-19 | 37.36 | $79.98 | 1.1M |
| 2023-05-18 | 38.48 | $81.19 | 952400 |
| 2023-05-17 | 39.27 | $82.04 | 507500 |
| 2023-05-16 | 42.14 | $85.02 | 805800 |
| 2023-05-15 | 41.57 | $84.60 | 634600 |
| 2023-05-12 | 42.54 | $85.63 | 767000 |
| 2023-05-11 | 44.86 | $88.01 | 1.1M |
| 2023-05-10 | 47.30 | $90.38 | 5.6M |
| 2023-05-09 | 70.22 | $105.37 | 570400 |
| 2023-05-08 | 69.67 | $104.78 | 578500 |
| 2023-05-05 | 69.69 | $104.79 | 571000 |
| 2023-05-04 | 67.50 | $102.40 | 480500 |
| 2023-05-03 | 67.16 | $102.04 | 628900 |
| 2023-05-02 | 65.03 | $99.84 | 335600 |
| 2023-05-01 | 64.98 | $99.79 | 303000 |
| 2023-04-28 | 64.09 | $98.86 | 313400 |
| 2023-04-27 | 63.50 | $98.23 | 417900 |
| 2023-04-26 | 63.16 | $97.86 | 379000 |
| 2023-04-25 | 66.16 | $99.75 | 414600 |
| 2023-04-24 | 66.10 | $99.68 | 373500 |
| 2023-04-21 | 66.52 | $99.96 | 533300 |
| 2023-04-20 | 66.46 | $99.87 | 529000 |
| 2023-04-19 | 67.32 | $100.49 | 547300 |
| 2023-04-18 | 66.42 | $99.14 | 434800 |
| 2023-04-17 | 64.71 | $96.64 | 503700 |
| 2023-04-14 | 63.22 | $94.55 | 442900 |
| 2023-04-13 | 65.04 | $96.01 | 455000 |
| 2023-04-12 | 65.63 | $96.49 | 538400 |
| 2023-04-11 | 65.73 | $96.58 | 708900 |
| 2023-04-10 | 64.14 | $93.98 | 548000 |
| 2023-04-06 | 64.14 | $93.98 | 362500 |
| 2023-04-05 | 63.38 | $92.69 | 416600 |
| 2023-04-04 | 66.62 | $95.80 | 522600 |
| 2023-04-03 | 65.57 | $93.84 | 1.0M |
| 2023-03-31 | 63.95 | $90.92 | 851700 |
| 2023-03-30 | 63.45 | $90.02 | 699600 |
| 2023-03-29 | 63.47 | $90.04 | 521000 |
| 2023-03-28 | 62.14 | $87.52 | 517700 |
| 2023-03-27 | 63.01 | $88.53 | 976900 |
| 2023-03-24 | 61.57 | $85.69 | 401600 |
| 2023-03-23 | 63.44 | $87.95 | 485100 |
| 2023-03-22 | 62.50 | $85.98 | 404800 |
| 2023-03-21 | 65.57 | $89.74 | 959200 |
| 2023-03-20 | 65.42 | $89.38 | 869400 |
| 2023-03-17 | 63.65 | $85.29 | 933000 |
| 2023-03-16 | 67.28 | $89.84 | 1.1M |
| 2023-03-15 | 65.90 | $86.43 | 621900 |
| 2023-03-14 | 65.04 | $84.36 | 693600 |
| 2023-03-13 | 65.38 | $84.81 | 719900 |
| 2023-03-10 | 64.67 | $82.96 | 1.1M |
| 2023-03-09 | 65.81 | $84.60 | 1.3M |
| 2023-03-08 | 65.58 | $83.96 | 868800 |
| 2023-03-07 | 66.30 | $85.06 | 1.5M |
| 2023-03-06 | 68.53 | $88.51 | 1.7M |
| 2023-03-03 | 70.06 | $90.87 | 2.1M |
| 2023-03-02 | 68.93 | $86.81 | 4.7M |
| 2023-03-01 | 73.04 | $93.17 | 16.4M |
| 2023-02-28 | 39.66 | $31.17 | 7.8M |
| 2023-02-27 | 39.29 | $30.85 | 11.6M |
| 2023-02-24 | 52.23 | $44.51 | 2.2M |
| 2023-02-23 | 60.46 | $50.45 | 2.1M |
| 2023-02-22 | 54.73 | $45.43 | 1.1M |
| 2023-02-21 | 49.10 | $41.39 | 3.2M |
| 2023-02-17 | 62.76 | $48.83 | 1.8M |
| 2023-02-16 | 52.37 | $42.69 | 791000 |
| 2023-02-15 | 51.98 | $42.50 | 759200 |
| 2023-02-14 | 52.02 | $42.52 | 611700 |
| 2023-02-13 | 51.29 | $42.14 | 1.2M |
| 2023-02-10 | 54.36 | $43.63 | 641500 |
| 2023-02-09 | 58.14 | $45.33 | 647600 |
| 2023-02-08 | 67.88 | $49.03 | 594200 |
| 2023-02-07 | 68.47 | $49.23 | 709900 |
| 2023-02-06 | 69.77 | $49.68 | 909100 |
| 2023-02-03 | 68.76 | $48.87 | 893300 |
| 2023-02-02 | 70.50 | $49.50 | 1.4M |
| 2023-02-01 | 66.75 | $46.55 | 719800 |
| 2023-01-31 | 61.72 | $43.33 | 717700 |
| 2023-01-30 | 59.72 | $42.22 | 689100 |
| 2023-01-27 | 63.01 | $43.39 | 653600 |
| 2023-01-26 | 58.29 | $40.86 | 1.0M |
| 2023-01-25 | 60.46 | $41.61 | 1.2M |
| 2023-01-24 | 61.63 | $42.01 | 1.7M |
| 2023-01-23 | 61.47 | $41.92 | 742000 |
| 2023-01-20 | 55.50 | $38.85 | 343100 |
| 2023-01-19 | 54.23 | $38.27 | 244400 |
| 2023-01-18 | 54.90 | $38.53 | 253300 |
| 2023-01-17 | 55.96 | $38.95 | 356000 |
| 2023-01-13 | 54.42 | $38.18 | 345600 |
| 2023-01-12 | 53.49 | $37.71 | 421900 |
| 2023-01-11 | 51.58 | $36.76 | 445300 |
| 2023-01-10 | 55.55 | $38.50 | 538800 |
| 2023-01-09 | 54.59 | $38.00 | 594800 |
| 2023-01-06 | 48.83 | $35.24 | 597300 |
| 2023-01-05 | 47.38 | $34.61 | 545900 |
| 2023-01-04 | 49.83 | $35.76 | 489100 |
| 2023-01-03 | 51.93 | $36.71 | 958400 |
| 2022-12-30 | 54.90 | $37.99 | 597700 |
| 2022-12-29 | 52.73 | $36.91 | 460200 |
| 2022-12-28 | 48.63 | $35.02 | 267600 |
| 2022-12-27 | 46.02 | $33.91 | 462900 |
| 2022-12-23 | 50.63 | $36.00 | 228700 |
| 2022-12-22 | 51.52 | $36.38 | 353900 |
| 2022-12-21 | 49.38 | $35.42 | 277400 |
| 2022-12-20 | 51.94 | $36.55 | 419400 |
| 2022-12-19 | 51.69 | $36.43 | 699400 |
| 2022-12-16 | 54.14 | $37.52 | 628900 |
| 2022-12-15 | 48.18 | $34.74 | 458400 |
| 2022-12-14 | 49.27 | $35.24 | 532600 |
| 2022-12-13 | 50.92 | $35.99 | 513300 |
| 2022-12-12 | 50.52 | $35.80 | 429500 |
| 2022-12-09 | 50.16 | $35.62 | 258700 |
| 2022-12-08 | 53.42 | $37.19 | 254900 |
| 2022-12-07 | 54.64 | $37.76 | 273900 |
| 2022-12-06 | 54.47 | $37.66 | 396900 |
| 2022-12-05 | 58.66 | $39.62 | 444400 |
| 2022-12-02 | 57.65 | $38.98 | 488800 |
| 2022-12-01 | 57.20 | $38.69 | 434000 |
| 2022-11-30 | 59.03 | $39.58 | 581500 |
| 2022-11-29 | 58.50 | $39.21 | 474300 |
| 2022-11-28 | 57.08 | $38.20 | 676900 |
| 2022-11-25 | 53.85 | $36.03 | 133100 |
| 2022-11-23 | 55.08 | $36.71 | 354700 |
| 2022-11-22 | 53.50 | $35.65 | 342700 |
| 2022-11-21 | 54.76 | $36.38 | 344100 |
| 2022-11-18 | 57.51 | $37.94 | 849500 |
| 2022-11-17 | 53.93 | $35.40 | 641300 |
| 2022-11-16 | 58.91 | $38.08 | 657800 |
| 2022-11-15 | 66.73 | $41.67 | 488700 |
| 2022-11-14 | 67.78 | $42.11 | 642700 |
| 2022-11-11 | 67.72 | $42.05 | 1.3M |
| 2022-11-10 | 62.48 | $37.73 | 1.1M |
| 2022-11-09 | 63.71 | $38.27 | 1.0M |
| 2022-11-08 | 68.49 | $40.29 | 2.0M |
| 2022-11-07 | 61.09 | $34.90 | 675600 |
| 2022-11-04 | 57.59 | $32.91 | 765300 |
| 2022-11-03 | 56.97 | $32.57 | 500100 |
| 2022-11-02 | 58.91 | $33.37 | 606400 |
| 2022-11-01 | 59.30 | $33.53 | 643900 |
| 2022-10-31 | 57.08 | $32.20 | 742400 |
| 2022-10-28 | 52.71 | $29.82 | 505100 |
| 2022-10-27 | 53.10 | $30.00 | 748100 |
| 2022-10-26 | 59.23 | $32.66 | 764400 |
| 2022-10-25 | 59.68 | $32.84 | 629900 |
| 2022-10-24 | 59.75 | $32.87 | 618000 |
| 2022-10-21 | 60.94 | $33.39 | 1.0M |
| 2022-10-20 | 63.89 | $34.66 | 821500 |
| 2022-10-19 | 67.70 | $36.21 | 1.6M |
| 2022-10-18 | 68.42 | $36.50 | 1.2M |
| 2022-10-17 | 67.73 | $35.89 | 3.3M |
| 2022-10-14 | 60.00 | $30.21 | 4.4M |
| 2022-10-13 | 49.58 | $25.05 | 403700 |
| 2022-10-12 | 48.00 | $24.42 | 386400 |
| 2022-10-11 | 44.17 | $22.96 | 742400 |
| 2022-10-10 | 41.92 | $22.15 | 257900 |
| 2022-10-07 | 45.43 | $23.78 | 263000 |
| 2022-10-06 | 47.13 | $24.52 | 316200 |
| 2022-10-05 | 47.15 | $24.53 | 323700 |
| 2022-10-04 | 49.39 | $25.52 | 407600 |
| 2022-10-03 | 50.35 | $25.94 | 677500 |
| 2022-09-30 | 48.51 | $25.13 | 590200 |
| 2022-09-29 | 48.29 | $25.03 | 534200 |
| 2022-09-28 | 48.79 | $25.28 | 721000 |
| 2022-09-27 | 44.20 | $23.21 | 481600 |
| 2022-09-26 | 43.64 | $22.97 | 759200 |
| 2022-09-23 | 41.69 | $22.12 | 634900 |
| 2022-09-22 | 45.08 | $24.06 | 914500 |
| 2022-09-21 | 46.30 | $24.72 | 721600 |
| 2022-09-20 | 50.23 | $26.73 | 397300 |
| 2022-09-19 | 50.86 | $27.04 | 485700 |
| 2022-09-16 | 51.78 | $27.50 | 539900 |
| 2022-09-15 | 54.31 | $28.75 | 497000 |
| 2022-09-14 | 54.63 | $28.91 | 795400 |
| 2022-09-13 | 50.88 | $26.76 | 686400 |
| 2022-09-12 | 53.71 | $28.20 | 1.2M |
| 2022-09-09 | 50.63 | $26.50 | 1.1M |
| 2022-09-08 | 51.73 | $27.07 | 3.6M |
| 2022-09-07 | 51.73 | $27.07 | 5.3M |
| 2022-09-06 | 42.45 | $22.36 | 613200 |
| 2022-09-02 | 44.25 | $23.41 | 1.4M |
| 2022-09-01 | 48.09 | $25.49 | 477700 |
| 2022-08-31 | 44.62 | $23.91 | 629300 |
| 2022-08-30 | 44.80 | $24.01 | 730600 |
| 2022-08-29 | 44.91 | $24.07 | 438700 |
| 2022-08-26 | 45.83 | $24.62 | 467300 |
| 2022-08-25 | 47.37 | $25.54 | 805800 |
| 2022-08-24 | 44.76 | $24.18 | 1.5M |
| 2022-08-23 | 40.25 | $22.00 | 511100 |
| 2022-08-22 | 38.48 | $21.19 | 547400 |
| 2022-08-19 | 37.36 | $20.68 | 1.2M |
| 2022-08-18 | 39.16 | $22.04 | 1.8M |
| 2022-08-17 | 33.05 | $19.32 | 1.3M |
| 2022-08-16 | 33.54 | $19.73 | 792400 |
| 2022-08-15 | 34.56 | $20.61 | 636900 |
| 2022-08-12 | 35.04 | $21.02 | 733000 |
| 2022-08-11 | 34.91 | $20.96 | 767500 |
| 2022-08-10 | 35.56 | $21.56 | 1.5M |
| 2022-08-09 | 35.16 | $21.35 | 2.4M |
| 2022-08-08 | 38.05 | $24.06 | 3.7M |
| 2022-08-05 | 57.25 | $35.70 | 481600 |
| 2022-08-04 | 56.59 | $35.33 | 273900 |
| 2022-08-03 | 51.97 | $32.91 | 370000 |
| 2022-08-02 | 48.92 | $31.48 | 264700 |
| 2022-08-01 | 45.17 | $29.86 | 350000 |
| 2022-07-29 | 46.83 | $30.68 | 289700 |
| 2022-07-28 | 45.37 | $30.05 | 193600 |
| 2022-07-27 | 45.98 | $30.37 | 232300 |
| 2022-07-26 | 44.56 | $29.73 | 248500 |
| 2022-07-25 | 46.72 | $30.92 | 259400 |
| 2022-07-22 | 48.64 | $31.94 | 194800 |
| 2022-07-21 | 51.68 | $33.48 | 163500 |
| 2022-07-20 | 52.80 | $34.03 | 223100 |
| 2022-07-19 | 55.22 | $35.20 | 209800 |
| 2022-07-18 | 53.96 | $34.46 | 208800 |
| 2022-07-15 | 56.35 | $35.63 | 234800 |
| 2022-07-14 | 55.83 | $35.30 | 206200 |
| 2022-07-13 | 56.91 | $35.85 | 291000 |
| 2022-07-12 | 53.99 | $33.96 | 335000 |
| 2022-07-11 | 51.34 | $32.36 | 367700 |
| 2022-07-08 | 58.37 | $35.88 | 222400 |
| 2022-07-07 | 58.63 | $36.00 | 324200 |
| 2022-07-06 | 59.67 | $36.49 | 360700 |
| 2022-07-05 | 59.67 | $36.49 | 731000 |
| 2022-07-01 | 49.83 | $30.44 | 237400 |
| 2022-06-30 | 49.73 | $30.39 | 245600 |
| 2022-06-29 | 52.94 | $32.05 | 323200 |
| 2022-06-28 | 50.16 | $30.54 | 319100 |
| 2022-06-27 | 55.02 | $32.92 | 365600 |
| 2022-06-24 | 51.58 | $31.08 | 510100 |
| 2022-06-23 | 56.53 | $33.30 | 398000 |
| 2022-06-22 | 54.79 | $32.36 | 531900 |
| 2022-06-21 | 55.14 | $32.52 | 445600 |
| 2022-06-17 | 52.23 | $30.95 | 867100 |
| 2022-06-16 | 52.19 | $30.93 | 517800 |
| 2022-06-15 | 52.80 | $31.24 | 702100 |
| 2022-06-14 | 48.61 | $28.97 | 441200 |
| 2022-06-13 | 52.49 | $30.96 | 441400 |
| 2022-06-10 | 57.28 | $33.15 | 346800 |
| 2022-06-09 | 60.79 | $34.61 | 247700 |
| 2022-06-08 | 61.15 | $34.76 | 243500 |
| 2022-06-07 | 60.97 | $34.64 | 329200 |
| 2022-06-06 | 57.11 | $32.16 | 347400 |
| 2022-06-03 | 56.36 | $31.71 | 1.0M |
| 2022-06-02 | 50.72 | $28.59 | 266600 |
| 2022-06-01 | 48.40 | $27.45 | 325600 |
| 2022-05-31 | 50.03 | $28.28 | 583200 |
| 2022-05-27 | 52.77 | $29.63 | 529900 |
| 2022-05-26 | 49.19 | $27.80 | 1.2M |
| 2022-05-25 | 47.28 | $26.88 | 441500 |
| 2022-05-24 | 47.67 | $27.09 | 420700 |
| 2022-05-23 | 49.72 | $28.20 | 322800 |
| 2022-05-20 | 50.80 | $28.78 | 395200 |
| 2022-05-19 | 48.79 | $27.68 | 385600 |
| 2022-05-18 | 47.87 | $27.18 | 494600 |
| 2022-05-17 | 48.97 | $27.84 | 523800 |
| 2022-05-16 | 44.21 | $25.27 | 355000 |
| 2022-05-13 | 42.76 | $24.54 | 378600 |
| 2022-05-12 | 38.81 | $22.62 | 578500 |
| 2022-05-11 | 38.93 | $22.71 | 622500 |
| 2022-05-10 | 41.23 | $24.42 | 868200 |
| 2022-05-09 | 33.09 | $20.71 | 792300 |
| 2022-05-06 | 36.17 | $23.11 | 507600 |
| 2022-05-05 | 39.01 | $25.09 | 357300 |
| 2022-05-04 | 42.04 | $27.00 | 307200 |
| 2022-05-03 | 40.90 | $26.50 | 279600 |
| 2022-05-02 | 41.52 | $26.90 | 477400 |
| 2022-04-29 | 38.13 | $25.38 | 433100 |
| 2022-04-28 | 39.60 | $26.41 | 771700 |
| 2022-04-27 | 38.51 | $25.91 | 709200 |
| 2022-04-26 | 39.62 | $26.72 | 616100 |
| 2022-04-25 | 43.30 | $29.24 | 416700 |
| 2022-04-22 | 43.26 | $29.22 | 393200 |
| 2022-04-21 | 43.54 | $29.41 | 590400 |
| 2022-04-20 | 45.39 | $30.69 | 418400 |
| 2022-04-19 | 46.68 | $31.56 | 422200 |
| 2022-04-18 | 46.03 | $31.17 | 595300 |
| 2022-04-14 | 50.42 | $34.11 | 329100 |
| 2022-04-13 | 54.44 | $36.50 | 299300 |
| 2022-04-12 | 51.46 | $34.56 | 484700 |
| 2022-04-11 | 48.75 | $32.91 | 513600 |
| 2022-04-08 | 48.87 | $32.99 | 466000 |
| 2022-04-07 | 53.44 | $35.78 | 518800 |
| 2022-04-06 | 53.25 | $35.65 | 670100 |
| 2022-04-05 | 53.62 | $35.88 | 576800 |
| 2022-04-04 | 54.51 | $36.44 | 464500 |
| 2022-04-01 | 53.44 | $35.62 | 581100 |
| 2022-03-31 | 49.50 | $32.76 | 922600 |
| 2022-03-30 | 46.68 | $30.88 | 1.5M |
| 2022-03-29 | 52.05 | $34.54 | 1.9M |
| 2022-03-28 | 44.86 | $30.17 | 4.8M |
| 2022-03-25 | 56.14 | $36.33 | 404700 |
| 2022-03-24 | 57.07 | $36.75 | 681800 |
| 2022-03-23 | 57.80 | $37.09 | 485100 |
| 2022-03-22 | 63.55 | $39.60 | 463100 |
| 2022-03-21 | 60.87 | $37.78 | 303800 |
| 2022-03-18 | 63.91 | $39.02 | 799700 |
| 2022-03-17 | 61.49 | $37.38 | 537600 |
| 2022-03-16 | 55.97 | $34.15 | 443200 |
| 2022-03-15 | 51.34 | $31.89 | 556300 |
| 2022-03-14 | 52.64 | $32.45 | 914900 |
| 2022-03-11 | 53.62 | $32.87 | 290600 |
| 2022-03-10 | 54.64 | $33.32 | 371400 |
| 2022-03-09 | 54.20 | $33.08 | 359000 |
| 2022-03-08 | 49.97 | $30.90 | 356800 |
| 2022-03-07 | 50.73 | $31.27 | 453700 |
| 2022-03-04 | 52.54 | $32.16 | 563800 |
| 2022-03-03 | 50.40 | $31.03 | 774700 |
| 2022-03-02 | 54.02 | $32.80 | 694500 |
| 2022-03-01 | 54.93 | $33.23 | 1.1M |
| 2022-02-28 | 54.09 | $32.74 | 2.9M |
| 2022-02-25 | 39.74 | $26.13 | 275100 |
| 2022-02-24 | 38.21 | $25.58 | 343400 |
| 2022-02-23 | 36.29 | $24.89 | 390900 |
| 2022-02-22 | 36.67 | $25.13 | 509900 |
| 2022-02-18 | 37.68 | $25.78 | 423300 |
| 2022-02-17 | 38.35 | $26.22 | 489400 |
| 2022-02-16 | 39.71 | $27.10 | 805900 |
| 2022-02-15 | 38.89 | $26.75 | 579400 |
| 2022-02-14 | 35.42 | $25.29 | 562200 |
| 2022-02-11 | 34.26 | $24.81 | 385100 |
| 2022-02-10 | 35.11 | $25.49 | 565500 |
| 2022-02-09 | 36.84 | $26.84 | 456800 |
| 2022-02-08 | 34.48 | $25.80 | 804400 |
| 2022-02-07 | 35.94 | $26.99 | 534600 |
| 2022-02-04 | 34.73 | $26.44 | 500300 |
| 2022-02-03 | 34.83 | $26.53 | 516500 |
| 2022-02-02 | 36.30 | $27.83 | 426100 |
| 2022-02-01 | 38.31 | $29.53 | 635800 |
| 2022-01-31 | 35.50 | $28.12 | 531400 |
| 2022-01-28 | 28.40 | $24.90 | 761900 |
| 2022-01-27 | 26.54 | $24.12 | 396200 |
| 2022-01-26 | 28.63 | $26.43 | 480200 |
| 2022-01-25 | 28.90 | $26.72 | 480100 |
| 2022-01-24 | 28.34 | $26.47 | 1.0M |
| 2022-01-21 | 27.72 | $26.18 | 500300 |
| 2022-01-20 | 28.60 | $27.26 | 539600 |
| 2022-01-19 | 29.04 | $27.80 | 1.2M |
| 2022-01-18 | 28.66 | $27.60 | 1.1M |
| 2022-01-14 | 29.52 | $28.74 | 393900 |
| 2022-01-13 | 28.42 | $28.13 | 537400 |
| 2022-01-12 | 28.69 | $28.51 | 1.0M |
| 2022-01-11 | 29.35 | $29.48 | 718400 |
| 2022-01-10 | 27.54 | $28.38 | 313700 |
| 2022-01-07 | 27.75 | $28.71 | 356300 |
| 2022-01-06 | 28.19 | $29.46 | 769100 |
| 2022-01-05 | 26.48 | $28.32 | 880700 |
| 2022-01-04 | 27.28 | $29.79 | 1.8M |
| 2022-01-03 | 23.61 | $27.32 | 435200 |
| 2021-12-31 | 22.18 | $26.37 | 440100 |
| 2021-12-30 | 22.18 | $26.38 | 530700 |
| 2021-12-29 | 21.10 | $25.61 | 528200 |
| 2021-12-28 | 21.29 | $26.12 | 459600 |
| 2021-12-27 | 21.59 | $26.98 | 536500 |
| 2021-12-23 | 21.97 | $28.06 | 820600 |
| 2021-12-22 | 21.23 | $27.45 | 720800 |
| 2021-12-21 | 21.56 | $28.48 | 791200 |
| 2021-12-20 | 21.75 | $29.12 | 1.3M |
| 2021-12-17 | 21.84 | $29.41 | 1.2M |
| 2021-12-16 | 21.25 | $28.83 | 1.1M |
| 2021-12-15 | 21.38 | $29.31 | 928900 |
| 2021-12-14 | 20.99 | $28.90 | 1.3M |
| 2021-12-13 | 20.43 | $28.28 | 1.6M |
| 2021-12-10 | 20.67 | $29.32 | 3.2M |
| 2021-12-09 | 20.49 | $29.11 | 9.8M |
| 2021-12-08 | 27.35 | $54.42 | 253500 |
| 2021-12-07 | 27.35 | $54.42 | 2.9M |
| 2021-12-06 | 22.25 | $48.92 | 5.6M |
| 2021-12-03 | 34.84 | $78.69 | 602000 |
| 2021-12-02 | 40.09 | $85.93 | 638000 |
| 2021-12-01 | 44.60 | $91.06 | 632600 |
| 2021-11-30 | 37.48 | $85.60 | 428300 |
| 2021-11-29 | 31.67 | $81.80 | 369500 |
| 2021-11-26 | 31.03 | $81.40 | 197500 |
| 2021-11-24 | 33.61 | $84.85 | 282600 |
| 2021-11-23 | 33.04 | $84.48 | 397100 |
| 2021-11-22 | 36.69 | $89.00 | 489400 |
| 2021-11-19 | 37.34 | $89.75 | 398600 |
| 2021-11-18 | 34.93 | $88.10 | 461200 |
| 2021-11-17 | 37.01 | $90.64 | 319300 |
| 2021-11-16 | 40.82 | $94.84 | 481200 |
| 2021-11-15 | 41.65 | $95.69 | 578100 |
| 2021-11-12 | 49.15 | $102.45 | 391900 |
| 2021-11-11 | 49.29 | $102.56 | 118700 |
| 2021-11-10 | 52.93 | $105.41 | 268700 |
| 2021-11-09 | 61.31 | $110.96 | 217500 |
| 2021-11-08 | 56.76 | $107.08 | 270400 |
| 2021-11-05 | 54.46 | $105.32 | 336200 |
| 2021-11-04 | 49.79 | $102.09 | 165000 |
| 2021-11-03 | 49.67 | $102.01 | 191900 |
| 2021-11-02 | 43.35 | $98.12 | 155600 |
| 2021-11-01 | 44.55 | $99.00 | 233800 |
| 2021-10-29 | 39.09 | $96.01 | 180400 |
| 2021-10-28 | 39.49 | $96.33 | 180700 |
| 2021-10-27 | 39.03 | $96.08 | 164100 |
| 2021-10-26 | 40.18 | $97.08 | 111600 |
| 2021-10-25 | 40.29 | $97.17 | 179600 |
| 2021-10-22 | 40.35 | $97.23 | 165900 |
| 2021-10-21 | 42.03 | $98.80 | 140700 |
| 2021-10-20 | 41.38 | $98.36 | 160600 |
| 2021-10-19 | 41.91 | $98.88 | 285300 |
| 2021-10-18 | 38.27 | $96.35 | 237700 |
| 2021-10-15 | 40.25 | $98.44 | 159400 |
| 2021-10-14 | 41.65 | $99.87 | 223700 |
| 2021-10-13 | 41.68 | $99.90 | 107200 |
| 2021-10-12 | 42.30 | $100.57 | 139900 |
| 2021-10-11 | 39.88 | $98.67 | 112900 |
| 2021-10-08 | 40.15 | $98.99 | 98800 |
| 2021-10-07 | 38.60 | $97.73 | 167400 |
| 2021-10-06 | 37.13 | $96.53 | 159200 |
| 2021-10-05 | 38.77 | $98.76 | 159700 |
| 2021-10-04 | 40.77 | $101.37 | 211800 |
| 2021-10-01 | 42.89 | $103.99 | 276100 |
| 2021-09-30 | 39.01 | $100.61 | 367300 |
| 2021-09-29 | 42.87 | $105.33 | 98700 |
| 2021-09-28 | 44.30 | $106.95 | 142200 |
| 2021-09-27 | 49.55 | $112.37 | 118800 |
| 2021-09-24 | 46.67 | $109.77 | 103400 |
| 2021-09-23 | 47.62 | $110.72 | 176400 |
| 2021-09-22 | 45.57 | $108.86 | 145300 |
| 2021-09-21 | 47.52 | $110.92 | 137800 |
| 2021-09-20 | 42.83 | $106.77 | 113500 |
| 2021-09-17 | 45.80 | $109.94 | 286000 |
| 2021-09-16 | 42.99 | $107.57 | 113900 |
| 2021-09-15 | 41.13 | $106.05 | 163400 |
| 2021-09-14 | 41.45 | $106.42 | 100300 |
| 2021-09-13 | 43.77 | $109.14 | 135900 |
| 2021-09-10 | 42.98 | $108.43 | 152600 |
| 2021-09-09 | 44.51 | $110.26 | 172900 |
| 2021-09-08 | 44.27 | $110.02 | 143800 |
| 2021-09-07 | 46.03 | $112.18 | 167200 |
| 2021-09-03 | 45.71 | $111.85 | 158900 |
| 2021-09-02 | 47.43 | $114.02 | 262600 |
| 2021-09-01 | 44.85 | $111.18 | 212100 |
| 2021-08-31 | 40.27 | $106.51 | 280700 |
| 2021-08-30 | 39.58 | $105.83 | 148500 |
| 2021-08-27 | 41.19 | $108.24 | 248000 |
| 2021-08-26 | 37.19 | $104.27 | 169200 |
| 2021-08-25 | 39.48 | $107.84 | 196100 |
| 2021-08-24 | 37.46 | $105.87 | 169200 |
| 2021-08-23 | 37.77 | $106.38 | 219700 |
| 2021-08-20 | 32.54 | $101.36 | 272700 |
| 2021-08-19 | 32.93 | $102.11 | 404500 |
| 2021-08-18 | 37.03 | $109.35 | 349900 |
| 2021-08-17 | 37.65 | $110.35 | 244000 |
| 2021-08-16 | 33.70 | $106.58 | 354600 |
| 2021-08-13 | 33.38 | $106.28 | 389200 |
| 2021-08-12 | 31.53 | $104.50 | 380800 |
| 2021-08-11 | 28.51 | $101.66 | 728900 |
| 2021-08-10 | 26.72 | $100.00 | 2.6M |
| 2021-08-09 | 39.16 | $122.13 | 258300 |
| 2021-08-06 | 40.92 | $124.29 | 230000 |
| 2021-08-05 | 45.70 | $129.56 | 431000 |
| 2021-08-04 | 41.58 | $126.21 | 146600 |
| 2021-08-03 | 43.67 | $128.43 | 121100 |
| 2021-08-02 | 42.39 | $127.40 | 150100 |
| 2021-07-30 | 39.77 | $125.31 | 179000 |
| 2021-07-29 | 42.17 | $128.06 | 187400 |
| 2021-07-28 | 42.72 | $128.67 | 195400 |
| 2021-07-27 | 37.09 | $124.22 | 238400 |
| 2021-07-26 | 39.02 | $126.57 | 169200 |
| 2021-07-23 | 41.56 | $129.50 | 191100 |
| 2021-07-22 | 40.14 | $128.38 | 122800 |
| 2021-07-21 | 42.85 | $131.44 | 150300 |
| 2021-07-20 | 40.68 | $129.69 | 269700 |
| 2021-07-19 | 35.64 | $125.89 | 272900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-2.64
2023-09-26
Close Price
$172.36
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.93
Average
-47.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-26 | -2.64 | $172.36 | — |
| 2023-09-25 | -2.64 | $172.36 | 2.0M |
| 2023-09-22 | -1.08 | $172.32 | 748905 |
| 2023-09-21 | -5.00 | $172.17 | 1.9M |
| 2023-09-20 | 0.00 | $172.21 | 517740 |
| 2023-09-19 | -1.11 | $172.11 | 422585 |
| 2023-09-18 | -2.79 | $172.05 | 485787 |
| 2023-09-15 | -4.18 | $172.00 | 904399 |
| 2023-09-14 | -1.13 | $172.06 | 391403 |
| 2023-09-13 | -2.62 | $172.00 | 1.1M |
| 2023-09-12 | -1.86 | $171.98 | 1.7M |
| 2023-09-11 | -5.77 | $170.94 | 1.1M |
| 2023-09-08 | -2.12 | $170.32 | 547685 |
| 2023-09-07 | -3.36 | $170.15 | 694658 |
| 2023-09-06 | -11.71 | $169.63 | 335900 |
| 2023-09-05 | -5.46 | $169.79 | 642400 |
| 2023-09-01 | -13.24 | $169.26 | 366100 |
| 2023-08-31 | -20.27 | $169.00 | 658900 |
| 2023-08-30 | -26.99 | $168.70 | 456500 |
| 2023-08-29 | -20.57 | $168.88 | 624800 |
| 2023-08-28 | -19.19 | $168.90 | 646400 |
| 2023-08-25 | -16.06 | $169.00 | 364300 |
| 2023-08-24 | -18.18 | $168.75 | 594100 |
| 2023-08-23 | -0.91 | $169.16 | 509800 |
| 2023-08-22 | -0.77 | $169.25 | 973300 |
| 2023-08-21 | -0.78 | $169.24 | 647800 |
| 2023-08-18 | -0.75 | $169.26 | 742200 |
| 2023-08-17 | -1.15 | $169.00 | 532400 |
| 2023-08-16 | -1.06 | $169.06 | 1.1M |
| 2023-08-15 | -0.95 | $169.13 | 757400 |
| 2023-08-14 | -0.74 | $169.27 | 1.4M |
| 2023-08-11 | -1.90 | $167.48 | 347300 |
| 2023-08-10 | -2.57 | $167.05 | 492400 |
| 2023-08-09 | -2.48 | $167.11 | 1.4M |
| 2023-08-08 | -0.70 | $167.16 | 1.0M |
| 2023-08-07 | -1.85 | $166.42 | 1.6M |
| 2023-08-04 | -1.86 | $166.39 | 750800 |
| 2023-08-03 | -0.67 | $167.16 | 1.3M |
| 2023-08-02 | -1.14 | $166.51 | 706500 |
| 2023-08-01 | -1.75 | $166.10 | 1.3M |
| 2023-07-31 | -2.53 | $165.58 | 3.3M |
| 2023-07-28 | -0.07 | $167.19 | 12.3M |
| 2023-07-27 | -42.20 | $108.55 | 1.4M |
| 2023-07-26 | -43.69 | $106.09 | 640800 |
| 2023-07-25 | -33.11 | $106.48 | 573800 |
| 2023-07-24 | -21.04 | $109.67 | 351100 |
| 2023-07-21 | -11.08 | $110.86 | 226500 |
| 2023-07-20 | -14.11 | $110.11 | 537800 |
| 2023-07-19 | -2.42 | $113.01 | 602900 |
| 2023-07-18 | -9.31 | $109.15 | 382700 |
| 2023-07-17 | -3.43 | $110.47 | 301800 |
| 2023-07-14 | -7.46 | $109.13 | 352100 |
| 2023-07-13 | -13.58 | $107.71 | 341900 |
| 2023-07-12 | -7.84 | $109.04 | 451900 |
| 2023-07-11 | -3.00 | $109.32 | 615700 |
| 2023-07-10 | -6.76 | $107.25 | 373700 |
| 2023-07-07 | -19.82 | $104.37 | 634700 |
| 2023-07-06 | -0.54 | $107.89 | 696000 |
| 2023-07-05 | -9.22 | $103.90 | 353600 |
| 2023-07-03 | -14.92 | $102.88 | 237700 |
| 2023-06-30 | -20.07 | $101.96 | 705500 |
| 2023-06-29 | -25.99 | $100.90 | 913100 |
| 2023-06-28 | -37.56 | $98.83 | 2.1M |
| 2023-06-27 | -73.56 | $92.39 | 522400 |
| 2023-06-26 | -86.86 | $90.01 | 434100 |
| 2023-06-23 | -65.74 | $93.79 | 1.5M |
| 2023-06-22 | -41.68 | $97.11 | 504200 |
| 2023-06-21 | -36.06 | $95.76 | 463500 |
| 2023-06-20 | -44.59 | $93.15 | 350700 |
| 2023-06-16 | -43.76 | $93.38 | 1.5M |
| 2023-06-15 | -42.93 | $93.61 | 2.3M |
| 2023-06-14 | -11.97 | $102.22 | 445800 |
| 2023-06-13 | -4.46 | $104.31 | 936200 |
| 2023-06-12 | -3.87 | $99.12 | 980900 |
| 2023-06-09 | -12.57 | $93.80 | 619200 |
| 2023-06-08 | -10.94 | $94.10 | 296000 |
| 2023-06-07 | -12.77 | $93.61 | 357400 |
| 2023-06-06 | -42.32 | $93.93 | 408200 |
| 2023-06-05 | -48.46 | $92.08 | 359700 |
| 2023-06-02 | -45.34 | $93.02 | 491700 |
| 2023-06-01 | -51.61 | $91.13 | 502600 |
| 2023-05-31 | -55.19 | $90.05 | 703600 |
| 2023-05-30 | -56.35 | $89.70 | 798000 |
| 2023-05-26 | -47.69 | $92.31 | 378100 |
| 2023-05-25 | -46.93 | $92.54 | 1.1M |
| 2023-05-24 | -37.58 | $95.36 | 3.5M |
| 2023-05-23 | -91.11 | $79.22 | 738000 |
| 2023-05-22 | -90.45 | $79.42 | 939500 |
| 2023-05-19 | -88.59 | $79.98 | 1.1M |
| 2023-05-18 | -84.58 | $81.19 | 952400 |
| 2023-05-17 | -81.76 | $82.04 | 507500 |
| 2023-05-16 | -71.87 | $85.02 | 805800 |
| 2023-05-15 | -73.27 | $84.60 | 634600 |
| 2023-05-12 | -69.85 | $85.63 | 767000 |
| 2023-05-11 | -61.96 | $88.01 | 1.1M |
| 2023-05-10 | -54.10 | $90.38 | 5.6M |
| 2023-05-09 | -9.59 | $105.37 | 570400 |
| 2023-05-08 | -9.03 | $104.78 | 578500 |
| 2023-05-05 | -3.27 | $104.79 | 571000 |
| 2023-05-04 | -13.66 | $102.40 | 480500 |
| 2023-05-03 | -16.17 | $102.04 | 628900 |
| 2023-05-02 | -16.55 | $99.84 | 335600 |
| 2023-05-01 | -16.98 | $99.79 | 303000 |
| 2023-04-28 | -21.26 | $98.86 | 313400 |
| 2023-04-27 | -23.64 | $98.23 | 417900 |
| 2023-04-26 | -26.10 | $97.86 | 379000 |
| 2023-04-25 | -13.14 | $99.75 | 414600 |
| 2023-04-24 | -13.59 | $99.68 | 373500 |
| 2023-04-21 | -10.90 | $99.96 | 533300 |
| 2023-04-20 | -9.27 | $99.87 | 529000 |
| 2023-04-19 | -5.49 | $100.49 | 547300 |
| 2023-04-18 | -0.07 | $99.14 | 434800 |
| 2023-04-17 | -16.14 | $96.64 | 503700 |
| 2023-04-14 | -31.13 | $94.55 | 442900 |
| 2023-04-13 | -18.22 | $96.01 | 455000 |
| 2023-04-12 | -13.09 | $96.49 | 538400 |
| 2023-04-11 | -7.00 | $96.58 | 708900 |
| 2023-04-10 | -22.70 | $93.98 | 548000 |
| 2023-04-06 | -21.09 | $93.98 | 362500 |
| 2023-04-05 | -28.54 | $92.69 | 416600 |
| 2023-04-04 | -10.57 | $95.80 | 522600 |
| 2023-04-03 | -21.89 | $93.84 | 1.0M |
| 2023-03-31 | -17.45 | $90.92 | 851700 |
| 2023-03-30 | -21.96 | $90.02 | 699600 |
| 2023-03-29 | -21.80 | $90.04 | 521000 |
| 2023-03-28 | -50.95 | $87.52 | 517700 |
| 2023-03-27 | -9.81 | $88.53 | 976900 |
| 2023-03-24 | -13.54 | $85.69 | 401600 |
| 2023-03-23 | -10.26 | $87.95 | 485100 |
| 2023-03-22 | -13.12 | $85.98 | 404800 |
| 2023-03-21 | -7.65 | $89.74 | 959200 |
| 2023-03-20 | -8.18 | $89.38 | 869400 |
| 2023-03-17 | -14.13 | $85.29 | 933000 |
| 2023-03-16 | -7.51 | $89.84 | 1.1M |
| 2023-03-15 | -12.47 | $86.43 | 621900 |
| 2023-03-14 | -15.48 | $84.36 | 693600 |
| 2023-03-13 | -14.82 | $84.81 | 719900 |
| 2023-03-10 | -17.52 | $82.96 | 1.1M |
| 2023-03-09 | -15.13 | $84.60 | 1.3M |
| 2023-03-08 | -16.06 | $83.96 | 868800 |
| 2023-03-07 | -14.46 | $85.06 | 1.5M |
| 2023-03-06 | -9.44 | $88.51 | 1.7M |
| 2023-03-03 | -6.01 | $90.87 | 2.1M |
| 2023-03-02 | -11.91 | $86.81 | 4.7M |
| 2023-03-01 | -2.66 | $93.17 | 16.4M |
| 2023-02-28 | -80.91 | $31.17 | 7.8M |
| 2023-02-27 | -82.15 | $30.85 | 11.6M |
| 2023-02-24 | -52.68 | $44.51 | 2.2M |
| 2023-02-23 | -10.79 | $50.45 | 2.1M |
| 2023-02-22 | -46.19 | $45.43 | 1.1M |
| 2023-02-21 | -74.68 | $41.39 | 3.2M |
| 2023-02-17 | -23.47 | $48.83 | 1.8M |
| 2023-02-16 | -63.63 | $42.69 | 791000 |
| 2023-02-15 | -64.14 | $42.50 | 759200 |
| 2023-02-14 | -64.01 | $42.52 | 611700 |
| 2023-02-13 | -65.69 | $42.14 | 1.2M |
| 2023-02-10 | -55.74 | $43.63 | 641500 |
| 2023-02-09 | -41.80 | $45.33 | 647600 |
| 2023-02-08 | -18.27 | $49.03 | 594200 |
| 2023-02-07 | -11.61 | $49.23 | 709900 |
| 2023-02-06 | -8.27 | $49.68 | 909100 |
| 2023-02-03 | -12.37 | $48.87 | 893300 |
| 2023-02-02 | -3.10 | $49.50 | 1.4M |
| 2023-02-01 | -2.68 | $46.55 | 719800 |
| 2023-01-31 | -27.36 | $43.33 | 717700 |
| 2023-01-30 | -35.86 | $42.22 | 689100 |
| 2023-01-27 | -26.90 | $43.39 | 653600 |
| 2023-01-26 | -45.52 | $40.86 | 1.0M |
| 2023-01-25 | -39.19 | $41.61 | 1.2M |
| 2023-01-24 | -36.22 | $42.01 | 1.7M |
| 2023-01-23 | -3.29 | $41.92 | 742000 |
| 2023-01-20 | -26.15 | $38.85 | 343100 |
| 2023-01-19 | -34.01 | $38.27 | 244400 |
| 2023-01-18 | -30.49 | $38.53 | 253300 |
| 2023-01-17 | -20.60 | $38.95 | 356000 |
| 2023-01-13 | -31.62 | $38.18 | 345600 |
| 2023-01-12 | -38.34 | $37.71 | 421900 |
| 2023-01-11 | -51.93 | $36.76 | 445300 |
| 2023-01-10 | -27.04 | $38.50 | 538800 |
| 2023-01-09 | -34.19 | $38.00 | 594800 |
| 2023-01-06 | -73.68 | $35.24 | 597300 |
| 2023-01-05 | -82.69 | $34.61 | 545900 |
| 2023-01-04 | -66.24 | $35.76 | 489100 |
| 2023-01-03 | -52.65 | $36.71 | 958400 |
| 2022-12-30 | -28.62 | $37.99 | 597700 |
| 2022-12-29 | -51.79 | $36.91 | 460200 |
| 2022-12-28 | -79.12 | $35.02 | 267600 |
| 2022-12-27 | -93.43 | $33.91 | 462900 |
| 2022-12-23 | -67.54 | $36.00 | 228700 |
| 2022-12-22 | -62.57 | $36.38 | 353900 |
| 2022-12-21 | -75.13 | $35.42 | 277400 |
| 2022-12-20 | -60.34 | $36.55 | 419400 |
| 2022-12-19 | -61.91 | $36.43 | 699400 |
| 2022-12-16 | -47.64 | $37.52 | 628900 |
| 2022-12-15 | -84.03 | $34.74 | 458400 |
| 2022-12-14 | -79.57 | $35.24 | 532600 |
| 2022-12-13 | -81.71 | $35.99 | 513300 |
| 2022-12-12 | -83.68 | $35.80 | 429500 |
| 2022-12-09 | -87.07 | $35.62 | 258700 |
| 2022-12-08 | -70.56 | $37.19 | 254900 |
| 2022-12-07 | -64.56 | $37.76 | 273900 |
| 2022-12-06 | -65.62 | $37.66 | 396900 |
| 2022-12-05 | -39.12 | $39.62 | 444400 |
| 2022-12-02 | -34.87 | $38.98 | 488800 |
| 2022-12-01 | -36.92 | $38.69 | 434000 |
| 2022-11-30 | -30.62 | $39.58 | 581500 |
| 2022-11-29 | -33.24 | $39.21 | 474300 |
| 2022-11-28 | -38.64 | $38.20 | 676900 |
| 2022-11-25 | -53.36 | $36.03 | 133100 |
| 2022-11-23 | -48.75 | $36.71 | 354700 |
| 2022-11-22 | -55.93 | $35.65 | 342700 |
| 2022-11-21 | -50.98 | $36.38 | 344100 |
| 2022-11-18 | -40.41 | $37.94 | 849500 |
| 2022-11-17 | -57.63 | $35.40 | 641300 |
| 2022-11-16 | -39.46 | $38.08 | 657800 |
| 2022-11-15 | -15.12 | $41.67 | 488700 |
| 2022-11-14 | -9.12 | $42.11 | 642700 |
| 2022-11-11 | -5.56 | $42.05 | 1.3M |
| 2022-11-10 | -32.34 | $37.73 | 1.1M |
| 2022-11-09 | -23.26 | $38.27 | 1.0M |
| 2022-11-08 | -12.54 | $40.29 | 2.0M |
| 2022-11-07 | -28.03 | $34.90 | 675600 |
| 2022-11-04 | -38.99 | $32.91 | 765300 |
| 2022-11-03 | -40.86 | $32.57 | 500100 |
| 2022-11-02 | -36.45 | $33.37 | 606400 |
| 2022-11-01 | -35.57 | $33.53 | 643900 |
| 2022-10-31 | -42.90 | $32.20 | 742400 |
| 2022-10-28 | -56.00 | $29.82 | 505100 |
| 2022-10-27 | -55.01 | $30.00 | 748100 |
| 2022-10-26 | -40.36 | $32.66 | 764400 |
| 2022-10-25 | -39.37 | $32.84 | 629900 |
| 2022-10-24 | -39.21 | $32.87 | 618000 |
| 2022-10-21 | -36.34 | $33.39 | 1.0M |
| 2022-10-20 | -29.35 | $34.66 | 821500 |
| 2022-10-19 | -20.82 | $36.21 | 1.6M |
| 2022-10-18 | -3.30 | $36.50 | 1.2M |
| 2022-10-17 | -0.78 | $35.89 | 3.3M |
| 2022-10-14 | -4.45 | $30.21 | 4.4M |
| 2022-10-13 | -51.36 | $25.05 | 403700 |
| 2022-10-12 | -65.47 | $24.42 | 386400 |
| 2022-10-11 | -84.93 | $22.96 | 742400 |
| 2022-10-10 | -96.64 | $22.15 | 257900 |
| 2022-10-07 | -74.70 | $23.78 | 263000 |
| 2022-10-06 | -64.74 | $24.52 | 316200 |
| 2022-10-05 | -68.58 | $24.53 | 323700 |
| 2022-10-04 | -56.75 | $25.52 | 407600 |
| 2022-10-03 | -51.73 | $25.94 | 677500 |
| 2022-09-30 | -61.41 | $25.13 | 590200 |
| 2022-09-29 | -62.60 | $25.03 | 534200 |
| 2022-09-28 | -59.62 | $25.28 | 721000 |
| 2022-09-27 | -84.35 | $23.21 | 481600 |
| 2022-09-26 | -87.22 | $22.97 | 759200 |
| 2022-09-23 | -99.39 | $22.12 | 634900 |
| 2022-09-22 | -76.95 | $24.06 | 914500 |
| 2022-09-21 | -65.76 | $24.72 | 721600 |
| 2022-09-20 | -36.38 | $26.73 | 397300 |
| 2022-09-19 | -31.51 | $27.04 | 485700 |
| 2022-09-16 | -27.02 | $27.50 | 539900 |
| 2022-09-15 | -13.51 | $28.75 | 497000 |
| 2022-09-14 | -11.53 | $28.91 | 795400 |
| 2022-09-13 | -29.75 | $26.76 | 686400 |
| 2022-09-12 | -17.54 | $28.20 | 1.2M |
| 2022-09-09 | -31.95 | $26.50 | 1.1M |
| 2022-09-08 | -27.12 | $27.07 | 3.6M |
| 2022-09-07 | -8.02 | $27.07 | 5.3M |
| 2022-09-06 | -50.82 | $22.36 | 613200 |
| 2022-09-02 | -45.29 | $23.41 | 1.4M |
| 2022-09-01 | -61.95 | $25.49 | 477700 |
| 2022-08-31 | -70.51 | $23.91 | 629300 |
| 2022-08-30 | -69.97 | $24.01 | 730600 |
| 2022-08-29 | -69.65 | $24.07 | 438700 |
| 2022-08-26 | -66.67 | $24.62 | 467300 |
| 2022-08-25 | -61.68 | $25.54 | 805800 |
| 2022-08-24 | -69.05 | $24.18 | 1.5M |
| 2022-08-23 | -80.87 | $22.00 | 511100 |
| 2022-08-22 | -85.26 | $21.19 | 547400 |
| 2022-08-19 | -88.02 | $20.68 | 1.2M |
| 2022-08-18 | -80.65 | $22.04 | 1.8M |
| 2022-08-17 | -95.39 | $19.32 | 1.3M |
| 2022-08-16 | -99.71 | $19.73 | 792400 |
| 2022-08-15 | -98.19 | $20.61 | 636900 |
| 2022-08-12 | -98.27 | $21.02 | 733000 |
| 2022-08-11 | -98.64 | $20.96 | 767500 |
| 2022-08-10 | -94.93 | $21.56 | 1.5M |
| 2022-08-09 | -98.42 | $21.35 | 2.4M |
| 2022-08-08 | -84.66 | $24.06 | 3.7M |
| 2022-08-05 | -15.33 | $35.70 | 481600 |
| 2022-08-04 | -16.84 | $35.33 | 273900 |
| 2022-08-03 | -58.64 | $32.91 | 370000 |
| 2022-08-02 | -73.61 | $31.48 | 264700 |
| 2022-08-01 | -90.58 | $29.86 | 350000 |
| 2022-07-29 | -81.99 | $30.68 | 289700 |
| 2022-07-28 | -88.59 | $30.05 | 193600 |
| 2022-07-27 | -86.23 | $30.37 | 232300 |
| 2022-07-26 | -97.02 | $29.73 | 248500 |
| 2022-07-25 | -85.19 | $30.92 | 259400 |
| 2022-07-22 | -73.74 | $31.94 | 194800 |
| 2022-07-21 | -56.45 | $33.48 | 163500 |
| 2022-07-20 | -50.28 | $34.03 | 223100 |
| 2022-07-19 | -37.15 | $35.20 | 209800 |
| 2022-07-18 | -45.45 | $34.46 | 208800 |
| 2022-07-15 | -32.25 | $35.63 | 234800 |
| 2022-07-14 | -32.33 | $35.30 | 206200 |
| 2022-07-13 | -26.79 | $35.85 | 291000 |
| 2022-07-12 | -45.82 | $33.96 | 335000 |
| 2022-07-11 | -61.93 | $32.36 | 367700 |
| 2022-07-08 | -26.49 | $35.88 | 222400 |
| 2022-07-07 | -25.28 | $36.00 | 324200 |
| 2022-07-06 | -15.76 | $36.49 | 360700 |
| 2022-07-05 | -0.50 | $36.49 | 731000 |
| 2022-07-01 | -75.94 | $30.44 | 237400 |
| 2022-06-30 | -65.34 | $30.39 | 245600 |
| 2022-06-29 | -44.65 | $32.05 | 323200 |
| 2022-06-28 | -60.48 | $30.54 | 319100 |
| 2022-06-27 | -35.53 | $32.92 | 365600 |
| 2022-06-24 | -50.05 | $31.08 | 510100 |
| 2022-06-23 | -28.75 | $33.30 | 398000 |
| 2022-06-22 | -37.73 | $32.36 | 531900 |
| 2022-06-21 | -36.20 | $32.52 | 445600 |
| 2022-06-17 | -51.19 | $30.95 | 867100 |
| 2022-06-16 | -51.38 | $30.93 | 517800 |
| 2022-06-15 | -48.42 | $31.24 | 702100 |
| 2022-06-14 | -67.65 | $28.97 | 441200 |
| 2022-06-13 | -43.57 | $30.96 | 441400 |
| 2022-06-10 | -24.01 | $33.15 | 346800 |
| 2022-06-09 | -11.53 | $34.61 | 247700 |
| 2022-06-08 | -10.51 | $34.76 | 243500 |
| 2022-06-07 | -1.80 | $34.64 | 329200 |
| 2022-06-06 | -12.03 | $32.16 | 347400 |
| 2022-06-03 | -15.35 | $31.71 | 1.0M |
| 2022-06-02 | -13.65 | $28.59 | 266600 |
| 2022-06-01 | -25.44 | $27.45 | 325600 |
| 2022-05-31 | -16.86 | $28.28 | 583200 |
| 2022-05-27 | -2.90 | $29.63 | 529900 |
| 2022-05-26 | -16.37 | $27.80 | 1.2M |
| 2022-05-25 | -26.55 | $26.88 | 441500 |
| 2022-05-24 | -24.23 | $27.09 | 420700 |
| 2022-05-23 | -11.95 | $28.20 | 322800 |
| 2022-05-20 | -15.78 | $28.78 | 395200 |
| 2022-05-19 | -26.63 | $27.68 | 385600 |
| 2022-05-18 | -40.94 | $27.18 | 494600 |
| 2022-05-17 | -35.32 | $27.84 | 523800 |
| 2022-05-16 | -57.77 | $25.27 | 355000 |
| 2022-05-13 | -68.31 | $24.54 | 378600 |
| 2022-05-12 | -85.54 | $22.62 | 578500 |
| 2022-05-11 | -85.14 | $22.71 | 622500 |
| 2022-05-10 | -74.85 | $24.42 | 868200 |
| 2022-05-09 | -97.17 | $20.71 | 792300 |
| 2022-05-06 | -96.56 | $23.11 | 507600 |
| 2022-05-05 | -93.64 | $25.09 | 357300 |
| 2022-05-04 | -78.44 | $27.00 | 307200 |
| 2022-05-03 | -82.71 | $26.50 | 279600 |
| 2022-05-02 | -80.24 | $26.90 | 477400 |
| 2022-04-29 | -91.75 | $25.38 | 433100 |
| 2022-04-28 | -83.95 | $26.41 | 771700 |
| 2022-04-27 | -98.81 | $25.91 | 709200 |
| 2022-04-26 | -96.60 | $26.72 | 616100 |
| 2022-04-25 | -63.54 | $29.24 | 416700 |
| 2022-04-22 | -63.91 | $29.22 | 393200 |
| 2022-04-21 | -69.56 | $29.41 | 590400 |
| 2022-04-20 | -61.65 | $30.69 | 418400 |
| 2022-04-19 | -56.26 | $31.56 | 422200 |
| 2022-04-18 | -58.67 | $31.17 | 595300 |
| 2022-04-14 | -40.46 | $34.11 | 329100 |
| 2022-04-13 | -25.65 | $36.50 | 299300 |
| 2022-04-12 | -37.67 | $34.56 | 484700 |
| 2022-04-11 | -47.89 | $32.91 | 513600 |
| 2022-04-08 | -47.40 | $32.99 | 466000 |
| 2022-04-07 | -30.11 | $35.78 | 518800 |
| 2022-04-06 | -30.92 | $35.65 | 670100 |
| 2022-04-05 | -29.49 | $35.88 | 576800 |
| 2022-04-04 | -26.02 | $36.44 | 464500 |
| 2022-04-01 | -31.10 | $35.62 | 581100 |
| 2022-03-31 | -48.82 | $32.76 | 922600 |
| 2022-03-30 | -60.47 | $30.88 | 1.5M |
| 2022-03-29 | -37.79 | $34.54 | 1.9M |
| 2022-03-28 | -64.87 | $30.17 | 4.8M |
| 2022-03-25 | -24.04 | $36.33 | 404700 |
| 2022-03-24 | -21.70 | $36.75 | 681800 |
| 2022-03-23 | -19.80 | $37.09 | 485100 |
| 2022-03-22 | -1.86 | $39.60 | 463100 |
| 2022-03-21 | -9.60 | $37.78 | 303800 |
| 2022-03-18 | -1.63 | $39.02 | 799700 |
| 2022-03-17 | -0.47 | $37.38 | 537600 |
| 2022-03-16 | -2.47 | $34.15 | 443200 |
| 2022-03-15 | -21.74 | $31.89 | 556300 |
| 2022-03-14 | -16.97 | $32.45 | 914900 |
| 2022-03-11 | -13.38 | $32.87 | 290600 |
| 2022-03-10 | -9.55 | $33.32 | 371400 |
| 2022-03-09 | -11.59 | $33.08 | 359000 |
| 2022-03-08 | -30.18 | $30.90 | 356800 |
| 2022-03-07 | -27.02 | $31.27 | 453700 |
| 2022-03-04 | -19.44 | $32.16 | 563800 |
| 2022-03-03 | -29.07 | $31.03 | 774700 |
| 2022-03-02 | -13.98 | $32.80 | 694500 |
| 2022-03-01 | -10.32 | $33.23 | 1.1M |
| 2022-02-28 | -1.57 | $32.74 | 2.9M |
| 2022-02-25 | -53.72 | $26.13 | 275100 |
| 2022-02-24 | -62.06 | $25.58 | 343400 |
| 2022-02-23 | -72.53 | $24.89 | 390900 |
| 2022-02-22 | -68.89 | $25.13 | 509900 |
| 2022-02-18 | -59.03 | $25.78 | 423300 |
| 2022-02-17 | -52.35 | $26.22 | 489400 |
| 2022-02-16 | -39.00 | $27.10 | 805900 |
| 2022-02-15 | -44.31 | $26.75 | 579400 |
| 2022-02-14 | -66.46 | $25.29 | 562200 |
| 2022-02-11 | -73.75 | $24.81 | 385100 |
| 2022-02-10 | -63.43 | $25.49 | 565500 |
| 2022-02-09 | -42.94 | $26.84 | 456800 |
| 2022-02-08 | -61.09 | $25.80 | 804400 |
| 2022-02-07 | -44.06 | $26.99 | 534600 |
| 2022-02-04 | -51.93 | $26.44 | 500300 |
| 2022-02-03 | -50.78 | $26.53 | 516500 |
| 2022-02-02 | -38.63 | $27.83 | 426100 |
| 2022-02-01 | -26.37 | $29.53 | 635800 |
| 2022-01-31 | -42.47 | $28.12 | 531400 |
| 2022-01-28 | -79.22 | $24.90 | 761900 |
| 2022-01-27 | -94.49 | $24.12 | 396200 |
| 2022-01-26 | -66.22 | $26.43 | 480200 |
| 2022-01-25 | -62.67 | $26.72 | 480100 |
| 2022-01-24 | -65.73 | $26.47 | 1.0M |
| 2022-01-21 | -82.99 | $26.18 | 500300 |
| 2022-01-20 | -67.16 | $27.26 | 539600 |
| 2022-01-19 | -59.24 | $27.80 | 1.2M |
| 2022-01-18 | -62.17 | $27.60 | 1.1M |
| 2022-01-14 | -45.45 | $28.74 | 393900 |
| 2022-01-13 | -54.40 | $28.13 | 537400 |
| 2022-01-12 | -48.83 | $28.51 | 1.0M |
| 2022-01-11 | -34.60 | $29.48 | 718400 |
| 2022-01-10 | -50.73 | $28.38 | 313700 |
| 2022-01-07 | -45.89 | $28.71 | 356300 |
| 2022-01-06 | -63.25 | $29.46 | 769100 |
| 2022-01-05 | -88.78 | $28.32 | 880700 |
| 2022-01-04 | -84.20 | $29.79 | 1.8M |
| 2022-01-03 | -95.51 | $27.32 | 435200 |
| 2021-12-31 | -97.85 | $26.37 | 440100 |
| 2021-12-30 | -98.03 | $26.38 | 530700 |
| 2021-12-29 | -99.16 | $25.61 | 528200 |
| 2021-12-28 | -99.93 | $26.12 | 459600 |
| 2021-12-27 | -98.87 | $26.98 | 536500 |
| 2021-12-23 | -98.32 | $28.06 | 820600 |
| 2021-12-22 | -99.21 | $27.45 | 720800 |
| 2021-12-21 | -97.71 | $28.48 | 791200 |
| 2021-12-20 | -96.77 | $29.12 | 1.3M |
| 2021-12-17 | -96.35 | $29.41 | 1.2M |
| 2021-12-16 | -97.19 | $28.83 | 1.1M |
| 2021-12-15 | -96.49 | $29.31 | 928900 |
| 2021-12-14 | -97.15 | $28.90 | 1.3M |
| 2021-12-13 | -98.19 | $28.28 | 1.6M |
| 2021-12-10 | -97.62 | $29.32 | 3.2M |
| 2021-12-09 | -98.84 | $29.11 | 9.8M |
| 2021-12-08 | -88.12 | $54.42 | 253500 |
| 2021-12-07 | -88.12 | $54.42 | 2.9M |
| 2021-12-06 | -96.15 | $48.92 | 5.6M |
| 2021-12-03 | -97.23 | $78.69 | 602000 |
| 2021-12-02 | -84.29 | $85.93 | 638000 |
| 2021-12-01 | -69.31 | $91.06 | 632600 |
| 2021-11-30 | -85.26 | $85.60 | 428300 |
| 2021-11-29 | -97.20 | $81.80 | 369500 |
| 2021-11-26 | -98.38 | $81.40 | 197500 |
| 2021-11-24 | -91.90 | $84.85 | 282600 |
| 2021-11-23 | -97.37 | $84.48 | 397100 |
| 2021-11-22 | -83.20 | $89.00 | 489400 |
| 2021-11-19 | -80.78 | $89.75 | 398600 |
| 2021-11-18 | -86.10 | $88.10 | 461200 |
| 2021-11-17 | -95.61 | $90.64 | 319300 |
| 2021-11-16 | -92.49 | $94.84 | 481200 |
| 2021-11-15 | -94.37 | $95.69 | 578100 |
| 2021-11-12 | -64.73 | $102.45 | 391900 |
| 2021-11-11 | -64.15 | $102.56 | 118700 |
| 2021-11-10 | -49.21 | $105.41 | 268700 |
| 2021-11-09 | -16.49 | $110.96 | 217500 |
| 2021-11-08 | -34.75 | $107.08 | 270400 |
| 2021-11-05 | -20.66 | $105.32 | 336200 |
| 2021-11-04 | -31.21 | $102.09 | 165000 |
| 2021-11-03 | -22.54 | $102.01 | 191900 |
| 2021-11-02 | -64.18 | $98.12 | 155600 |
| 2021-11-01 | -51.04 | $99.00 | 233800 |
| 2021-10-29 | -96.73 | $96.01 | 180400 |
| 2021-10-28 | -96.52 | $96.33 | 180700 |
| 2021-10-27 | -99.25 | $96.08 | 164100 |
| 2021-10-26 | -91.05 | $97.08 | 111600 |
| 2021-10-25 | -92.21 | $97.17 | 179600 |
| 2021-10-22 | -92.71 | $97.23 | 165900 |
| 2021-10-21 | -83.48 | $98.80 | 140700 |
| 2021-10-20 | -86.07 | $98.36 | 160600 |
| 2021-10-19 | -83.01 | $98.88 | 285300 |
| 2021-10-18 | -97.88 | $96.35 | 237700 |
| 2021-10-15 | -85.65 | $98.44 | 159400 |
| 2021-10-14 | -77.24 | $99.87 | 223700 |
| 2021-10-13 | -77.06 | $99.90 | 107200 |
| 2021-10-12 | -73.12 | $100.57 | 139900 |
| 2021-10-11 | -84.29 | $98.67 | 112900 |
| 2021-10-08 | -82.41 | $98.99 | 98800 |
| 2021-10-07 | -89.82 | $97.73 | 167400 |
| 2021-10-06 | -97.06 | $96.53 | 159200 |
| 2021-10-05 | -94.42 | $98.76 | 159700 |
| 2021-10-04 | -78.35 | $101.37 | 211800 |
| 2021-10-01 | -62.17 | $103.99 | 276100 |
| 2021-09-30 | -97.78 | $100.61 | 367300 |
| 2021-09-29 | -88.22 | $105.33 | 98700 |
| 2021-09-28 | -75.50 | $106.95 | 142200 |
| 2021-09-27 | -30.48 | $112.37 | 118800 |
| 2021-09-24 | -52.08 | $109.77 | 103400 |
| 2021-09-23 | -44.19 | $110.72 | 176400 |
| 2021-09-22 | -59.63 | $108.86 | 145300 |
| 2021-09-21 | -42.52 | $110.92 | 137800 |
| 2021-09-20 | -64.83 | $106.77 | 113500 |
| 2021-09-17 | -40.78 | $109.94 | 286000 |
| 2021-09-16 | -53.91 | $107.57 | 113900 |
| 2021-09-15 | -63.59 | $106.05 | 163400 |
| 2021-09-14 | -61.23 | $106.42 | 100300 |
| 2021-09-13 | -43.92 | $109.14 | 135900 |
| 2021-09-10 | -48.44 | $108.43 | 152600 |
| 2021-09-09 | -35.24 | $110.26 | 172900 |
| 2021-09-08 | -32.66 | $110.02 | 143800 |
| 2021-09-07 | -19.02 | $112.18 | 167200 |
| 2021-09-03 | -45.46 | $111.85 | 158900 |
| 2021-09-02 | -48.91 | $114.02 | 262600 |
| 2021-09-01 | -56.85 | $111.18 | 212100 |
| 2021-08-31 | -69.91 | $106.51 | 280700 |
| 2021-08-30 | -71.81 | $105.83 | 148500 |
| 2021-08-27 | -65.07 | $108.24 | 248000 |
| 2021-08-26 | -76.17 | $104.27 | 169200 |
| 2021-08-25 | -66.19 | $107.84 | 196100 |
| 2021-08-24 | -71.70 | $105.87 | 169200 |
| 2021-08-23 | -70.27 | $106.38 | 219700 |
| 2021-08-20 | -84.31 | $101.36 | 272700 |
| 2021-08-19 | -82.21 | $102.11 | 404500 |
| 2021-08-18 | -63.48 | $109.35 | 349900 |
| 2021-08-17 | -60.79 | $110.35 | 244000 |
| 2021-08-16 | -70.92 | $106.58 | 354600 |
| 2021-08-13 | -71.72 | $106.28 | 389200 |
| 2021-08-12 | -76.83 | $104.50 | 380800 |
| 2021-08-11 | -84.35 | $101.66 | 728900 |
| 2021-08-10 | -89.23 | $100.00 | 2.6M |
| 2021-08-09 | -90.75 | $122.13 | 258300 |
| 2021-08-06 | -82.39 | $124.29 | 230000 |
| 2021-08-05 | -59.72 | $129.56 | 431000 |
| 2021-08-04 | -74.51 | $126.21 | 146600 |
| 2021-08-03 | -64.71 | $128.43 | 121100 |
| 2021-08-02 | -69.26 | $127.40 | 150100 |
| 2021-07-30 | -79.93 | $125.31 | 179000 |
| 2021-07-29 | -68.59 | $128.06 | 187400 |
| 2021-07-28 | -67.93 | $128.67 | 195400 |
| 2021-07-27 | -88.54 | $124.22 | 238400 |
| 2021-07-26 | -90.31 | $126.57 | 169200 |
| 2021-07-23 | -80.45 | $129.50 | 191100 |
| 2021-07-22 | -84.22 | $128.38 | 122800 |
| 2021-07-21 | -73.92 | $131.44 | 150300 |
| 2021-07-20 | -79.81 | $129.69 | 269700 |
| 2021-07-19 | -92.60 | $125.89 | 272900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
62.37
2023-09-26
Close Price
$172.36
Average Directional Index - Detailed Analysis
Minimum
8.79
Average
25.53
Maximum
62.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-26 | 62.37 | $172.36 | — |
| 2023-09-25 | 62.05 | $172.36 | 2.0M |
| 2023-09-22 | 61.72 | $172.32 | 748905 |
| 2023-09-21 | 61.38 | $172.17 | 1.9M |
| 2023-09-20 | 61.02 | $172.21 | 517740 |
| 2023-09-19 | 60.66 | $172.11 | 422585 |
| 2023-09-18 | 60.29 | $172.05 | 485787 |
| 2023-09-15 | 59.90 | $172.00 | 904399 |
| 2023-09-14 | 59.49 | $172.06 | 391403 |
| 2023-09-13 | 58.97 | $172.00 | 1.1M |
| 2023-09-12 | 58.41 | $171.98 | 1.7M |
| 2023-09-11 | 57.83 | $170.94 | 1.1M |
| 2023-09-08 | 57.28 | $170.32 | 547685 |
| 2023-09-07 | 56.76 | $170.15 | 694658 |
| 2023-09-06 | 56.22 | $169.63 | 335900 |
| 2023-09-05 | 55.68 | $169.79 | 642400 |
| 2023-09-01 | 55.11 | $169.26 | 366100 |
| 2023-08-31 | 54.54 | $169.00 | 658900 |
| 2023-08-30 | 53.96 | $168.70 | 456500 |
| 2023-08-29 | 53.35 | $168.88 | 624800 |
| 2023-08-28 | 52.68 | $168.90 | 646400 |
| 2023-08-25 | 51.95 | $169.00 | 364300 |
| 2023-08-24 | 51.19 | $168.75 | 594100 |
| 2023-08-23 | 50.39 | $169.16 | 509800 |
| 2023-08-22 | 49.43 | $169.25 | 973300 |
| 2023-08-21 | 48.41 | $169.24 | 647800 |
| 2023-08-18 | 47.34 | $169.26 | 742200 |
| 2023-08-17 | 46.22 | $169.00 | 532400 |
| 2023-08-16 | 45.05 | $169.06 | 1.1M |
| 2023-08-15 | 43.81 | $169.13 | 757400 |
| 2023-08-14 | 42.42 | $169.27 | 1.4M |
| 2023-08-11 | 40.96 | $167.48 | 347300 |
| 2023-08-10 | 39.47 | $167.05 | 492400 |
| 2023-08-09 | 37.91 | $167.11 | 1.4M |
| 2023-08-08 | 36.26 | $167.16 | 1.0M |
| 2023-08-07 | 34.56 | $166.42 | 1.6M |
| 2023-08-04 | 32.78 | $166.39 | 750800 |
| 2023-08-03 | 30.89 | $167.16 | 1.3M |
| 2023-08-02 | 28.91 | $166.51 | 706500 |
| 2023-08-01 | 26.83 | $166.10 | 1.3M |
| 2023-07-31 | 24.64 | $165.58 | 3.3M |
| 2023-07-28 | 22.35 | $167.19 | 12.3M |
| 2023-07-27 | 19.93 | $108.55 | 1.4M |
| 2023-07-26 | 19.82 | $106.09 | 640800 |
| 2023-07-25 | 20.16 | $106.48 | 573800 |
| 2023-07-24 | 20.31 | $109.67 | 351100 |
| 2023-07-21 | 19.78 | $110.86 | 226500 |
| 2023-07-20 | 19.54 | $110.11 | 537800 |
| 2023-07-19 | 19.09 | $113.01 | 602900 |
| 2023-07-18 | 18.60 | $109.15 | 382700 |
| 2023-07-17 | 18.35 | $110.47 | 301800 |
| 2023-07-14 | 17.94 | $109.13 | 352100 |
| 2023-07-13 | 17.59 | $107.71 | 341900 |
| 2023-07-12 | 17.22 | $109.04 | 451900 |
| 2023-07-11 | 16.75 | $109.32 | 615700 |
| 2023-07-10 | 16.32 | $107.25 | 373700 |
| 2023-07-07 | 16.00 | $104.37 | 634700 |
| 2023-07-06 | 15.58 | $107.89 | 696000 |
| 2023-07-05 | 15.18 | $103.90 | 353600 |
| 2023-07-03 | 15.06 | $102.88 | 237700 |
| 2023-06-30 | 15.03 | $101.96 | 705500 |
| 2023-06-29 | 14.99 | $100.90 | 913100 |
| 2023-06-28 | 14.96 | $98.83 | 2.1M |
| 2023-06-27 | 15.04 | $92.39 | 522400 |
| 2023-06-26 | 15.50 | $90.01 | 434100 |
| 2023-06-23 | 16.00 | $93.79 | 1.5M |
| 2023-06-22 | 16.74 | $97.11 | 504200 |
| 2023-06-21 | 17.34 | $95.76 | 463500 |
| 2023-06-20 | 18.19 | $93.15 | 350700 |
| 2023-06-16 | 18.83 | $93.38 | 1.5M |
| 2023-06-15 | 19.60 | $93.61 | 2.3M |
| 2023-06-14 | 20.40 | $102.22 | 445800 |
| 2023-06-13 | 20.18 | $104.31 | 936200 |
| 2023-06-12 | 19.95 | $99.12 | 980900 |
| 2023-06-09 | 20.25 | $93.80 | 619200 |
| 2023-06-08 | 21.19 | $94.10 | 296000 |
| 2023-06-07 | 22.12 | $93.61 | 357400 |
| 2023-06-06 | 23.11 | $93.93 | 408200 |
| 2023-06-05 | 24.23 | $92.08 | 359700 |
| 2023-06-02 | 25.44 | $93.02 | 491700 |
| 2023-06-01 | 26.75 | $91.13 | 502600 |
| 2023-05-31 | 28.00 | $90.05 | 703600 |
| 2023-05-30 | 29.14 | $89.70 | 798000 |
| 2023-05-26 | 30.44 | $92.31 | 378100 |
| 2023-05-25 | 32.04 | $92.54 | 1.1M |
| 2023-05-24 | 33.72 | $95.36 | 3.5M |
| 2023-05-23 | 35.50 | $79.22 | 738000 |
| 2023-05-22 | 35.51 | $79.42 | 939500 |
| 2023-05-19 | 35.53 | $79.98 | 1.1M |
| 2023-05-18 | 35.70 | $81.19 | 952400 |
| 2023-05-17 | 35.69 | $82.04 | 507500 |
| 2023-05-16 | 35.87 | $85.02 | 805800 |
| 2023-05-15 | 36.06 | $84.60 | 634600 |
| 2023-05-12 | 36.51 | $85.63 | 767000 |
| 2023-05-11 | 36.97 | $88.01 | 1.1M |
| 2023-05-10 | 37.58 | $90.38 | 5.6M |
| 2023-05-09 | 38.22 | $105.37 | 570400 |
| 2023-05-08 | 38.12 | $104.78 | 578500 |
| 2023-05-05 | 38.09 | $104.79 | 571000 |
| 2023-05-04 | 37.60 | $102.40 | 480500 |
| 2023-05-03 | 37.32 | $102.04 | 628900 |
| 2023-05-02 | 36.97 | $99.84 | 335600 |
| 2023-05-01 | 36.95 | $99.79 | 303000 |
| 2023-04-28 | 36.92 | $98.86 | 313400 |
| 2023-04-27 | 37.07 | $98.23 | 417900 |
| 2023-04-26 | 37.30 | $97.86 | 379000 |
| 2023-04-25 | 37.51 | $99.75 | 414600 |
| 2023-04-24 | 37.22 | $99.68 | 373500 |
| 2023-04-21 | 36.96 | $99.96 | 533300 |
| 2023-04-20 | 36.69 | $99.87 | 529000 |
| 2023-04-19 | 36.45 | $100.49 | 547300 |
| 2023-04-18 | 36.19 | $99.14 | 434800 |
| 2023-04-17 | 36.10 | $96.64 | 503700 |
| 2023-04-14 | 36.06 | $94.55 | 442900 |
| 2023-04-13 | 36.16 | $96.01 | 455000 |
| 2023-04-12 | 35.73 | $96.49 | 538400 |
| 2023-04-11 | 35.31 | $96.58 | 708900 |
| 2023-04-10 | 34.93 | $93.98 | 548000 |
| 2023-04-06 | 34.74 | $93.98 | 362500 |
| 2023-04-05 | 34.57 | $92.69 | 416600 |
| 2023-04-04 | 34.15 | $95.80 | 522600 |
| 2023-04-03 | 33.71 | $93.84 | 1.0M |
| 2023-03-31 | 33.24 | $90.92 | 851700 |
| 2023-03-30 | 33.03 | $90.02 | 699600 |
| 2023-03-29 | 32.96 | $90.04 | 521000 |
| 2023-03-28 | 32.74 | $87.52 | 517700 |
| 2023-03-27 | 32.60 | $88.53 | 976900 |
| 2023-03-24 | 32.31 | $85.69 | 401600 |
| 2023-03-23 | 32.29 | $87.95 | 485100 |
| 2023-03-22 | 32.17 | $85.98 | 404800 |
| 2023-03-21 | 32.02 | $89.74 | 959200 |
| 2023-03-20 | 31.57 | $89.38 | 869400 |
| 2023-03-17 | 31.12 | $85.29 | 933000 |
| 2023-03-16 | 30.66 | $89.84 | 1.1M |
| 2023-03-15 | 30.16 | $86.43 | 621900 |
| 2023-03-14 | 29.80 | $84.36 | 693600 |
| 2023-03-13 | 29.41 | $84.81 | 719900 |
| 2023-03-10 | 29.00 | $82.96 | 1.1M |
| 2023-03-09 | 28.74 | $84.60 | 1.3M |
| 2023-03-08 | 28.45 | $83.96 | 868800 |
| 2023-03-07 | 28.02 | $85.06 | 1.5M |
| 2023-03-06 | 27.49 | $88.51 | 1.7M |
| 2023-03-03 | 26.60 | $90.87 | 2.1M |
| 2023-03-02 | 25.67 | $86.81 | 4.7M |
| 2023-03-01 | 24.70 | $93.17 | 16.4M |
| 2023-02-28 | 23.66 | $31.17 | 7.8M |
| 2023-02-27 | 23.72 | $30.85 | 11.6M |
| 2023-02-24 | 23.77 | $44.51 | 2.2M |
| 2023-02-23 | 24.04 | $50.45 | 2.1M |
| 2023-02-22 | 24.07 | $45.43 | 1.1M |
| 2023-02-21 | 24.74 | $41.39 | 3.2M |
| 2023-02-17 | 25.45 | $48.83 | 1.8M |
| 2023-02-16 | 25.24 | $42.69 | 791000 |
| 2023-02-15 | 25.96 | $42.50 | 759200 |
| 2023-02-14 | 26.51 | $42.52 | 611700 |
| 2023-02-13 | 27.08 | $42.14 | 1.2M |
| 2023-02-10 | 27.68 | $43.63 | 641500 |
| 2023-02-09 | 27.76 | $45.33 | 647600 |
| 2023-02-08 | 27.47 | $49.03 | 594200 |
| 2023-02-07 | 26.20 | $49.23 | 709900 |
| 2023-02-06 | 25.07 | $49.68 | 909100 |
| 2023-02-03 | 23.89 | $48.87 | 893300 |
| 2023-02-02 | 22.64 | $49.50 | 1.4M |
| 2023-02-01 | 21.43 | $46.55 | 719800 |
| 2023-01-31 | 20.51 | $43.33 | 717700 |
| 2023-01-30 | 19.94 | $42.22 | 689100 |
| 2023-01-27 | 19.42 | $43.39 | 653600 |
| 2023-01-26 | 18.80 | $40.86 | 1.0M |
| 2023-01-25 | 18.33 | $41.61 | 1.2M |
| 2023-01-24 | 17.28 | $42.01 | 1.7M |
| 2023-01-23 | 15.97 | $41.92 | 742000 |
| 2023-01-20 | 15.25 | $38.85 | 343100 |
| 2023-01-19 | 15.04 | $38.27 | 244400 |
| 2023-01-18 | 14.96 | $38.53 | 253300 |
| 2023-01-17 | 14.63 | $38.95 | 356000 |
| 2023-01-13 | 14.59 | $38.18 | 345600 |
| 2023-01-12 | 14.68 | $37.71 | 421900 |
| 2023-01-11 | 14.92 | $36.76 | 445300 |
| 2023-01-10 | 15.17 | $38.50 | 538800 |
| 2023-01-09 | 14.85 | $38.00 | 594800 |
| 2023-01-06 | 14.77 | $35.24 | 597300 |
| 2023-01-05 | 15.02 | $34.61 | 545900 |
| 2023-01-04 | 15.09 | $35.76 | 489100 |
| 2023-01-03 | 15.30 | $36.71 | 958400 |
| 2022-12-30 | 15.19 | $37.99 | 597700 |
| 2022-12-29 | 15.46 | $36.91 | 460200 |
| 2022-12-28 | 15.77 | $35.02 | 267600 |
| 2022-12-27 | 16.36 | $33.91 | 462900 |
| 2022-12-23 | 16.99 | $36.00 | 228700 |
| 2022-12-22 | 17.54 | $36.38 | 353900 |
| 2022-12-21 | 18.28 | $35.42 | 277400 |
| 2022-12-20 | 18.83 | $36.55 | 419400 |
| 2022-12-19 | 19.22 | $36.43 | 699400 |
| 2022-12-16 | 19.55 | $37.52 | 628900 |
| 2022-12-15 | 20.00 | $34.74 | 458400 |
| 2022-12-14 | 21.02 | $35.24 | 532600 |
| 2022-12-13 | 22.08 | $35.99 | 513300 |
| 2022-12-12 | 23.07 | $35.80 | 429500 |
| 2022-12-09 | 24.14 | $35.62 | 258700 |
| 2022-12-08 | 24.94 | $37.19 | 254900 |
| 2022-12-07 | 25.38 | $37.76 | 273900 |
| 2022-12-06 | 25.87 | $37.66 | 396900 |
| 2022-12-05 | 26.38 | $39.62 | 444400 |
| 2022-12-02 | 26.50 | $38.98 | 488800 |
| 2022-12-01 | 26.71 | $38.69 | 434000 |
| 2022-11-30 | 26.66 | $39.58 | 581500 |
| 2022-11-29 | 26.45 | $39.21 | 474300 |
| 2022-11-28 | 26.44 | $38.20 | 676900 |
| 2022-11-25 | 26.43 | $36.03 | 133100 |
| 2022-11-23 | 26.86 | $36.71 | 354700 |
| 2022-11-22 | 27.31 | $35.65 | 342700 |
| 2022-11-21 | 27.79 | $36.38 | 344100 |
| 2022-11-18 | 28.07 | $37.94 | 849500 |
| 2022-11-17 | 28.36 | $35.40 | 641300 |
| 2022-11-16 | 28.84 | $38.08 | 657800 |
| 2022-11-15 | 28.77 | $41.67 | 488700 |
| 2022-11-14 | 27.78 | $42.11 | 642700 |
| 2022-11-11 | 26.79 | $42.05 | 1.3M |
| 2022-11-10 | 25.84 | $37.73 | 1.1M |
| 2022-11-09 | 25.05 | $38.27 | 1.0M |
| 2022-11-08 | 24.13 | $40.29 | 2.0M |
| 2022-11-07 | 23.16 | $34.90 | 675600 |
| 2022-11-04 | 23.07 | $32.91 | 765300 |
| 2022-11-03 | 23.28 | $32.57 | 500100 |
| 2022-11-02 | 22.96 | $33.37 | 606400 |
| 2022-11-01 | 22.44 | $33.53 | 643900 |
| 2022-10-31 | 21.93 | $32.20 | 742400 |
| 2022-10-28 | 21.62 | $29.82 | 505100 |
| 2022-10-27 | 21.65 | $30.00 | 748100 |
| 2022-10-26 | 21.64 | $32.66 | 764400 |
| 2022-10-25 | 20.82 | $32.84 | 629900 |
| 2022-10-24 | 19.89 | $32.87 | 618000 |
| 2022-10-21 | 19.02 | $33.39 | 1.0M |
| 2022-10-20 | 18.00 | $34.66 | 821500 |
| 2022-10-19 | 16.36 | $36.21 | 1.6M |
| 2022-10-18 | 14.52 | $36.50 | 1.2M |
| 2022-10-17 | 12.90 | $35.89 | 3.3M |
| 2022-10-14 | 11.31 | $30.21 | 4.4M |
| 2022-10-13 | 10.40 | $25.05 | 403700 |
| 2022-10-12 | 10.65 | $24.42 | 386400 |
| 2022-10-11 | 11.12 | $22.96 | 742400 |
| 2022-10-10 | 11.47 | $22.15 | 257900 |
| 2022-10-07 | 11.92 | $23.78 | 263000 |
| 2022-10-06 | 12.25 | $24.52 | 316200 |
| 2022-10-05 | 12.52 | $24.53 | 323700 |
| 2022-10-04 | 12.71 | $25.52 | 407600 |
| 2022-10-03 | 12.56 | $25.94 | 677500 |
| 2022-09-30 | 12.48 | $25.13 | 590200 |
| 2022-09-29 | 12.69 | $25.03 | 534200 |
| 2022-09-28 | 13.04 | $25.28 | 721000 |
| 2022-09-27 | 13.41 | $23.21 | 481600 |
| 2022-09-26 | 13.85 | $22.97 | 759200 |
| 2022-09-23 | 14.28 | $22.12 | 634900 |
| 2022-09-22 | 14.77 | $24.06 | 914500 |
| 2022-09-21 | 15.46 | $24.72 | 721600 |
| 2022-09-20 | 15.89 | $26.73 | 397300 |
| 2022-09-19 | 15.80 | $27.04 | 485700 |
| 2022-09-16 | 15.75 | $27.50 | 539900 |
| 2022-09-15 | 15.54 | $28.75 | 497000 |
| 2022-09-14 | 15.06 | $28.91 | 795400 |
| 2022-09-13 | 14.56 | $26.76 | 686400 |
| 2022-09-12 | 14.36 | $28.20 | 1.2M |
| 2022-09-09 | 14.00 | $26.50 | 1.1M |
| 2022-09-08 | 13.65 | $27.07 | 3.6M |
| 2022-09-07 | 13.28 | $27.07 | 5.3M |
| 2022-09-06 | 13.34 | $22.36 | 613200 |
| 2022-09-02 | 13.71 | $23.41 | 1.4M |
| 2022-09-01 | 14.15 | $25.49 | 477700 |
| 2022-08-31 | 14.85 | $23.91 | 629300 |
| 2022-08-30 | 15.58 | $24.01 | 730600 |
| 2022-08-29 | 16.15 | $24.07 | 438700 |
| 2022-08-26 | 16.87 | $24.62 | 467300 |
| 2022-08-25 | 17.71 | $25.54 | 805800 |
| 2022-08-24 | 18.51 | $24.18 | 1.5M |
| 2022-08-23 | 19.23 | $22.00 | 511100 |
| 2022-08-22 | 19.28 | $21.19 | 547400 |
| 2022-08-19 | 19.13 | $20.68 | 1.2M |
| 2022-08-18 | 19.08 | $22.04 | 1.8M |
| 2022-08-17 | 19.02 | $19.32 | 1.3M |
| 2022-08-16 | 18.28 | $19.73 | 792400 |
| 2022-08-15 | 17.67 | $20.61 | 636900 |
| 2022-08-12 | 17.12 | $21.02 | 733000 |
| 2022-08-11 | 16.61 | $20.96 | 767500 |
| 2022-08-10 | 16.08 | $21.56 | 1.5M |
| 2022-08-09 | 15.50 | $21.35 | 2.4M |
| 2022-08-08 | 14.94 | $24.06 | 3.7M |
| 2022-08-05 | 14.43 | $35.70 | 481600 |
| 2022-08-04 | 14.11 | $35.33 | 273900 |
| 2022-08-03 | 14.11 | $32.91 | 370000 |
| 2022-08-02 | 14.20 | $31.48 | 264700 |
| 2022-08-01 | 14.75 | $29.86 | 350000 |
| 2022-07-29 | 15.37 | $30.68 | 289700 |
| 2022-07-28 | 15.82 | $30.05 | 193600 |
| 2022-07-27 | 16.21 | $30.37 | 232300 |
| 2022-07-26 | 16.65 | $29.73 | 248500 |
| 2022-07-25 | 17.20 | $30.92 | 259400 |
| 2022-07-22 | 18.04 | $31.94 | 194800 |
| 2022-07-21 | 18.78 | $33.48 | 163500 |
| 2022-07-20 | 19.25 | $34.03 | 223100 |
| 2022-07-19 | 19.52 | $35.20 | 209800 |
| 2022-07-18 | 19.51 | $34.46 | 208800 |
| 2022-07-15 | 19.50 | $35.63 | 234800 |
| 2022-07-14 | 19.61 | $35.30 | 206200 |
| 2022-07-13 | 19.40 | $35.85 | 291000 |
| 2022-07-12 | 19.27 | $33.96 | 335000 |
| 2022-07-11 | 19.52 | $32.36 | 367700 |
| 2022-07-08 | 19.70 | $35.88 | 222400 |
| 2022-07-07 | 19.00 | $36.00 | 324200 |
| 2022-07-06 | 17.96 | $36.49 | 360700 |
| 2022-07-05 | 16.94 | $36.49 | 731000 |
| 2022-07-01 | 16.09 | $30.44 | 237400 |
| 2022-06-30 | 16.35 | $30.39 | 245600 |
| 2022-06-29 | 16.53 | $32.05 | 323200 |
| 2022-06-28 | 16.64 | $30.54 | 319100 |
| 2022-06-27 | 16.69 | $32.92 | 365600 |
| 2022-06-24 | 16.61 | $31.08 | 510100 |
| 2022-06-23 | 16.51 | $33.30 | 398000 |
| 2022-06-22 | 16.12 | $32.36 | 531900 |
| 2022-06-21 | 15.72 | $32.52 | 445600 |
| 2022-06-17 | 15.62 | $30.95 | 867100 |
| 2022-06-16 | 15.53 | $30.93 | 517800 |
| 2022-06-15 | 15.97 | $31.24 | 702100 |
| 2022-06-14 | 16.44 | $28.97 | 441200 |
| 2022-06-13 | 17.00 | $30.96 | 441400 |
| 2022-06-10 | 17.59 | $33.15 | 346800 |
| 2022-06-09 | 17.31 | $34.61 | 247700 |
| 2022-06-08 | 16.78 | $34.76 | 243500 |
| 2022-06-07 | 15.98 | $34.64 | 329200 |
| 2022-06-06 | 15.36 | $32.16 | 347400 |
| 2022-06-03 | 15.07 | $31.71 | 1.0M |
| 2022-06-02 | 14.77 | $28.59 | 266600 |
| 2022-06-01 | 15.49 | $27.45 | 325600 |
| 2022-05-31 | 16.27 | $28.28 | 583200 |
| 2022-05-27 | 16.88 | $29.63 | 529900 |
| 2022-05-26 | 17.53 | $27.80 | 1.2M |
| 2022-05-25 | 18.30 | $26.88 | 441500 |
| 2022-05-24 | 18.89 | $27.09 | 420700 |
| 2022-05-23 | 19.69 | $28.20 | 322800 |
| 2022-05-20 | 20.69 | $28.78 | 395200 |
| 2022-05-19 | 21.74 | $27.68 | 385600 |
| 2022-05-18 | 22.60 | $27.18 | 494600 |
| 2022-05-17 | 23.60 | $27.84 | 523800 |
| 2022-05-16 | 24.66 | $25.27 | 355000 |
| 2022-05-13 | 25.22 | $24.54 | 378600 |
| 2022-05-12 | 25.49 | $22.62 | 578500 |
| 2022-05-11 | 25.31 | $22.71 | 622500 |
| 2022-05-10 | 25.28 | $24.42 | 868200 |
| 2022-05-09 | 24.99 | $20.71 | 792300 |
| 2022-05-06 | 24.03 | $23.11 | 507600 |
| 2022-05-05 | 23.34 | $25.09 | 357300 |
| 2022-05-04 | 22.87 | $27.00 | 307200 |
| 2022-05-03 | 22.49 | $26.50 | 279600 |
| 2022-05-02 | 22.21 | $26.90 | 477400 |
| 2022-04-29 | 21.73 | $25.38 | 433100 |
| 2022-04-28 | 21.25 | $26.41 | 771700 |
| 2022-04-27 | 20.39 | $25.91 | 709200 |
| 2022-04-26 | 19.70 | $26.72 | 616100 |
| 2022-04-25 | 19.05 | $29.24 | 416700 |
| 2022-04-22 | 18.69 | $29.22 | 393200 |
| 2022-04-21 | 18.33 | $29.41 | 590400 |
| 2022-04-20 | 17.96 | $30.69 | 418400 |
| 2022-04-19 | 17.80 | $31.56 | 422200 |
| 2022-04-18 | 17.69 | $31.17 | 595300 |
| 2022-04-14 | 17.63 | $34.11 | 329100 |
| 2022-04-13 | 18.12 | $36.50 | 299300 |
| 2022-04-12 | 18.70 | $34.56 | 484700 |
| 2022-04-11 | 19.02 | $32.91 | 513600 |
| 2022-04-08 | 18.96 | $32.99 | 466000 |
| 2022-04-07 | 19.02 | $35.78 | 518800 |
| 2022-04-06 | 19.31 | $35.65 | 670100 |
| 2022-04-05 | 19.59 | $35.88 | 576800 |
| 2022-04-04 | 20.15 | $36.44 | 464500 |
| 2022-04-01 | 20.74 | $35.62 | 581100 |
| 2022-03-31 | 20.99 | $32.76 | 922600 |
| 2022-03-30 | 20.76 | $30.88 | 1.5M |
| 2022-03-29 | 20.52 | $34.54 | 1.9M |
| 2022-03-28 | 20.45 | $30.17 | 4.8M |
| 2022-03-25 | 20.37 | $36.33 | 404700 |
| 2022-03-24 | 20.42 | $36.75 | 681800 |
| 2022-03-23 | 20.27 | $37.09 | 485100 |
| 2022-03-22 | 20.00 | $39.60 | 463100 |
| 2022-03-21 | 19.84 | $37.78 | 303800 |
| 2022-03-18 | 19.77 | $39.02 | 799700 |
| 2022-03-17 | 19.71 | $37.38 | 537600 |
| 2022-03-16 | 19.95 | $34.15 | 443200 |
| 2022-03-15 | 20.87 | $31.89 | 556300 |
| 2022-03-14 | 21.70 | $32.45 | 914900 |
| 2022-03-11 | 22.80 | $32.87 | 290600 |
| 2022-03-10 | 23.64 | $33.32 | 371400 |
| 2022-03-09 | 24.59 | $33.08 | 359000 |
| 2022-03-08 | 25.73 | $30.90 | 356800 |
| 2022-03-07 | 26.96 | $31.27 | 453700 |
| 2022-03-04 | 28.23 | $32.16 | 563800 |
| 2022-03-03 | 29.62 | $31.03 | 774700 |
| 2022-03-02 | 31.07 | $32.80 | 694500 |
| 2022-03-01 | 32.25 | $33.23 | 1.1M |
| 2022-02-28 | 33.44 | $32.74 | 2.9M |
| 2022-02-25 | 34.98 | $26.13 | 275100 |
| 2022-02-24 | 35.40 | $25.58 | 343400 |
| 2022-02-23 | 35.65 | $24.89 | 390900 |
| 2022-02-22 | 36.12 | $25.13 | 509900 |
| 2022-02-18 | 36.63 | $25.78 | 423300 |
| 2022-02-17 | 37.25 | $26.22 | 489400 |
| 2022-02-16 | 38.02 | $27.10 | 805900 |
| 2022-02-15 | 38.64 | $26.75 | 579400 |
| 2022-02-14 | 39.30 | $25.29 | 562200 |
| 2022-02-11 | 39.60 | $24.81 | 385100 |
| 2022-02-10 | 39.97 | $25.49 | 565500 |
| 2022-02-09 | 40.43 | $26.84 | 456800 |
| 2022-02-08 | 41.01 | $25.80 | 804400 |
| 2022-02-07 | 41.42 | $26.99 | 534600 |
| 2022-02-04 | 41.96 | $26.44 | 500300 |
| 2022-02-03 | 42.37 | $26.53 | 516500 |
| 2022-02-02 | 42.97 | $27.83 | 426100 |
| 2022-02-01 | 43.74 | $29.53 | 635800 |
| 2022-01-31 | 44.58 | $28.12 | 531400 |
| 2022-01-28 | 45.22 | $24.90 | 761900 |
| 2022-01-27 | 45.06 | $24.12 | 396200 |
| 2022-01-26 | 44.97 | $26.43 | 480200 |
| 2022-01-25 | 45.06 | $26.72 | 480100 |
| 2022-01-24 | 44.88 | $26.47 | 1.0M |
| 2022-01-21 | 44.62 | $26.18 | 500300 |
| 2022-01-20 | 44.53 | $27.26 | 539600 |
| 2022-01-19 | 44.55 | $27.80 | 1.2M |
| 2022-01-18 | 44.60 | $27.60 | 1.1M |
| 2022-01-14 | 44.65 | $28.74 | 393900 |
| 2022-01-13 | 44.63 | $28.13 | 537400 |
| 2022-01-12 | 44.66 | $28.51 | 1.0M |
| 2022-01-11 | 44.68 | $29.48 | 718400 |
| 2022-01-10 | 44.76 | $28.38 | 313700 |
| 2022-01-07 | 44.55 | $28.71 | 356300 |
| 2022-01-06 | 44.41 | $29.46 | 769100 |
| 2022-01-05 | 44.26 | $28.32 | 880700 |
| 2022-01-04 | 44.15 | $29.79 | 1.8M |
| 2022-01-03 | 44.09 | $27.32 | 435200 |
| 2021-12-31 | 43.32 | $26.37 | 440100 |
| 2021-12-30 | 42.52 | $26.38 | 530700 |
| 2021-12-29 | 41.64 | $25.61 | 528200 |
| 2021-12-28 | 40.53 | $26.12 | 459600 |
| 2021-12-27 | 39.41 | $26.98 | 536500 |
| 2021-12-23 | 38.23 | $28.06 | 820600 |
| 2021-12-22 | 37.03 | $27.45 | 720800 |
| 2021-12-21 | 35.77 | $28.48 | 791200 |
| 2021-12-20 | 34.45 | $29.12 | 1.3M |
| 2021-12-17 | 33.08 | $29.41 | 1.2M |
| 2021-12-16 | 31.63 | $28.83 | 1.1M |
| 2021-12-15 | 30.14 | $29.31 | 928900 |
| 2021-12-14 | 28.39 | $28.90 | 1.3M |
| 2021-12-13 | 26.55 | $28.28 | 1.6M |
| 2021-12-10 | 24.62 | $29.32 | 3.2M |
| 2021-12-09 | 22.60 | $29.11 | 9.8M |
| 2021-12-08 | 20.49 | $54.42 | 253500 |
| 2021-12-07 | 19.03 | $54.42 | 2.9M |
| 2021-12-06 | 17.48 | $48.92 | 5.6M |
| 2021-12-03 | 15.86 | $78.69 | 602000 |
| 2021-12-02 | 15.92 | $85.93 | 638000 |
| 2021-12-01 | 16.57 | $91.06 | 632600 |
| 2021-11-30 | 17.35 | $85.60 | 428300 |
| 2021-11-29 | 17.12 | $81.80 | 369500 |
| 2021-11-26 | 16.53 | $81.40 | 197500 |
| 2021-11-24 | 15.92 | $84.85 | 282600 |
| 2021-11-23 | 15.40 | $84.48 | 397100 |
| 2021-11-22 | 14.99 | $89.00 | 489400 |
| 2021-11-19 | 15.02 | $89.75 | 398600 |
| 2021-11-18 | 15.06 | $88.10 | 461200 |
| 2021-11-17 | 14.79 | $90.64 | 319300 |
| 2021-11-16 | 15.15 | $94.84 | 481200 |
| 2021-11-15 | 15.87 | $95.69 | 578100 |
| 2021-11-12 | 16.44 | $102.45 | 391900 |
| 2021-11-11 | 16.02 | $102.56 | 118700 |
| 2021-11-10 | 15.20 | $105.41 | 268700 |
| 2021-11-09 | 13.76 | $110.96 | 217500 |
| 2021-11-08 | 12.31 | $107.08 | 270400 |
| 2021-11-05 | 10.87 | $105.32 | 336200 |
| 2021-11-04 | 9.91 | $102.09 | 165000 |
| 2021-11-03 | 9.29 | $102.01 | 191900 |
| 2021-11-02 | 8.79 | $98.12 | 155600 |
| 2021-11-01 | 8.89 | $99.00 | 233800 |
| 2021-10-29 | 9.00 | $96.01 | 180400 |
| 2021-10-28 | 9.41 | $96.33 | 180700 |
| 2021-10-27 | 9.78 | $96.08 | 164100 |
| 2021-10-26 | 9.95 | $97.08 | 111600 |
| 2021-10-25 | 10.23 | $97.17 | 179600 |
| 2021-10-22 | 10.53 | $97.23 | 165900 |
| 2021-10-21 | 10.65 | $98.80 | 140700 |
| 2021-10-20 | 11.01 | $98.36 | 160600 |
| 2021-10-19 | 11.40 | $98.88 | 285300 |
| 2021-10-18 | 11.78 | $96.35 | 237700 |
| 2021-10-15 | 11.87 | $98.44 | 159400 |
| 2021-10-14 | 12.28 | $99.87 | 223700 |
| 2021-10-13 | 12.79 | $99.90 | 107200 |
| 2021-10-12 | 13.07 | $100.57 | 139900 |
| 2021-10-11 | 13.47 | $98.67 | 112900 |
| 2021-10-08 | 13.77 | $98.99 | 98800 |
| 2021-10-07 | 13.84 | $97.73 | 167400 |
| 2021-10-06 | 13.92 | $96.53 | 159200 |
| 2021-10-05 | 13.86 | $98.76 | 159700 |
| 2021-10-04 | 14.01 | $101.37 | 211800 |
| 2021-10-01 | 14.34 | $103.99 | 276100 |
| 2021-09-30 | 14.69 | $100.61 | 367300 |
| 2021-09-29 | 15.32 | $105.33 | 98700 |
| 2021-09-28 | 15.82 | $106.95 | 142200 |
| 2021-09-27 | 15.99 | $112.37 | 118800 |
| 2021-09-24 | 16.13 | $109.77 | 103400 |
| 2021-09-23 | 16.54 | $110.72 | 176400 |
| 2021-09-22 | 16.75 | $108.86 | 145300 |
| 2021-09-21 | 17.05 | $110.92 | 137800 |
| 2021-09-20 | 17.37 | $106.77 | 113500 |
| 2021-09-17 | 17.97 | $109.94 | 286000 |
| 2021-09-16 | 18.47 | $107.57 | 113900 |
| 2021-09-15 | 19.22 | $106.05 | 163400 |
| 2021-09-14 | 19.88 | $106.42 | 100300 |
| 2021-09-13 | 20.50 | $109.14 | 135900 |
| 2021-09-10 | 20.98 | $108.43 | 152600 |
| 2021-09-09 | 21.57 | $110.26 | 172900 |
| 2021-09-08 | 21.75 | $110.02 | 143800 |
| 2021-09-07 | 22.09 | $112.18 | 167200 |
| 2021-09-03 | 22.29 | $111.85 | 158900 |
| 2021-09-02 | 22.49 | $114.02 | 262600 |
| 2021-09-01 | 22.58 | $111.18 | 212100 |
| 2021-08-31 | 23.01 | $106.51 | 280700 |
| 2021-08-30 | 23.65 | $105.83 | 148500 |
| 2021-08-27 | 24.32 | $108.24 | 248000 |
| 2021-08-26 | 25.12 | $104.27 | 169200 |
| 2021-08-25 | 25.97 | $107.84 | 196100 |
| 2021-08-24 | 26.83 | $105.87 | 169200 |
| 2021-08-23 | 27.73 | $106.38 | 219700 |
| 2021-08-20 | 28.79 | $101.36 | 272700 |
| 2021-08-19 | 30.00 | $102.11 | 404500 |
| 2021-08-18 | 31.26 | $109.35 | 349900 |
| 2021-08-17 | 32.05 | $110.35 | 244000 |
| 2021-08-16 | 33.07 | $106.58 | 354600 |
| 2021-08-13 | 34.22 | $106.28 | 389200 |
| 2021-08-12 | 35.35 | $104.50 | 380800 |
| 2021-08-11 | 36.76 | $101.66 | 728900 |
| 2021-08-10 | 38.36 | $100.00 | 2.6M |
| 2021-08-09 | 40.05 | $122.13 | 258300 |
| 2021-08-06 | 39.95 | $124.29 | 230000 |
| 2021-08-05 | 39.59 | $129.56 | 431000 |
| 2021-08-04 | 39.27 | $126.21 | 146600 |
| 2021-08-03 | 38.88 | $128.43 | 121100 |
| 2021-08-02 | 38.55 | $127.40 | 150100 |
| 2021-07-30 | 38.05 | $125.31 | 179000 |
| 2021-07-29 | 37.52 | $128.06 | 187400 |
| 2021-07-28 | 36.79 | $128.67 | 195400 |
| 2021-07-27 | 36.04 | $124.22 | 238400 |
| 2021-07-26 | 35.28 | $126.57 | 169200 |
| 2021-07-23 | 34.11 | $129.50 | 191100 |
| 2021-07-22 | 32.80 | $128.38 | 122800 |
| 2021-07-21 | 31.31 | $131.44 | 150300 |
| 2021-07-20 | 29.75 | $129.69 | 269700 |
| 2021-07-19 | 28.13 | $125.89 | 272900 |
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