Is Abcam plc (ABCZF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abcam plc (ABCZF) research center and poll results.
OTC : ABCZF
Abcam plc
$22.25 USD
$0.15 (0.68%)
- Volume
- 4K
- Average Volume
- 65
- Market Capitalization
- $5.12B
- P/E Ratio
- 578.30
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $22.25
- Year Low
- $22.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.13
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.24
2023-12-19
Close Price
$22.25
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.40
Average
17.70
Maximum
23.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 22.24 | $22.25 | — |
| 2023-12-18 | 22.23 | $22.25 | — |
| 2023-12-15 | 22.22 | $22.25 | — |
| 2023-12-14 | 22.21 | $22.25 | — |
| 2023-12-13 | 22.20 | $22.25 | — |
| 2023-12-12 | 22.19 | $22.25 | — |
| 2023-12-11 | 22.18 | $22.25 | — |
| 2023-12-08 | 22.16 | $22.25 | — |
| 2023-12-07 | 22.16 | $22.25 | — |
| 2023-12-06 | 22.16 | $22.25 | — |
| 2023-12-05 | 22.17 | $22.25 | — |
| 2023-12-04 | 22.17 | $22.25 | — |
| 2023-12-01 | 22.17 | $22.25 | — |
| 2023-11-30 | 22.17 | $22.25 | — |
| 2023-11-28 | 22.16 | $22.25 | — |
| 2023-11-27 | 22.15 | $22.25 | — |
| 2023-11-24 | 22.14 | $22.25 | — |
| 2023-11-22 | 22.13 | $22.25 | 4002 |
| 2023-11-21 | 22.12 | $22.10 | — |
| 2023-11-20 | 22.12 | $22.10 | — |
| 2023-11-17 | 22.12 | $22.10 | — |
| 2023-11-16 | 22.12 | $22.10 | — |
| 2023-11-15 | 22.11 | $22.10 | 4000 |
| 2023-11-14 | 22.11 | $22.00 | — |
| 2023-11-13 | 22.12 | $22.00 | 360 |
| 2023-11-10 | 22.14 | $22.00 | — |
| 2023-11-09 | 22.15 | $22.00 | 174 |
| 2023-11-08 | 22.17 | $22.25 | 4000 |
| 2023-11-07 | 22.17 | $22.25 | 561 |
| 2023-11-06 | 22.16 | $22.30 | — |
| 2023-11-03 | 22.14 | $22.30 | — |
| 2023-11-02 | 22.13 | $22.30 | — |
| 2023-11-01 | 22.11 | $22.30 | 4000 |
| 2023-10-31 | 22.10 | $22.05 | — |
| 2023-10-30 | 22.09 | $22.05 | — |
| 2023-10-27 | 22.09 | $22.05 | — |
| 2023-10-26 | 22.09 | $22.05 | — |
| 2023-10-25 | 22.09 | $22.05 | 4000 |
| 2023-10-24 | 22.08 | $22.05 | — |
| 2023-10-23 | 21.88 | $22.05 | — |
| 2023-10-20 | 21.88 | $22.05 | — |
| 2023-10-19 | 21.88 | $22.05 | — |
| 2023-10-18 | 21.88 | $22.05 | 4000 |
| 2023-10-17 | 21.88 | $22.28 | — |
| 2023-10-16 | 21.87 | $22.28 | — |
| 2023-10-13 | 21.86 | $22.28 | — |
| 2023-10-12 | 21.85 | $22.28 | — |
| 2023-10-11 | 21.84 | $22.28 | 4000 |
| 2023-10-10 | 21.84 | $22.00 | — |
| 2023-10-09 | 21.84 | $22.00 | — |
| 2023-10-06 | 21.85 | $22.00 | — |
| 2023-10-05 | 21.85 | $22.00 | — |
| 2023-10-04 | 21.86 | $22.00 | 4000 |
| 2023-10-03 | 21.86 | $22.00 | — |
| 2023-10-02 | 21.87 | $22.00 | — |
| 2023-09-29 | 21.86 | $22.00 | — |
| 2023-09-28 | 21.85 | $22.00 | — |
| 2023-09-27 | 21.84 | $22.00 | 4000 |
| 2023-09-26 | 21.83 | $18.00 | 2450 |
| 2023-09-25 | 22.02 | $22.05 | — |
| 2023-09-22 | 22.00 | $22.05 | — |
| 2023-09-21 | 21.99 | $22.05 | — |
| 2023-09-20 | 21.98 | $22.05 | 4000 |
| 2023-09-19 | 21.91 | $22.10 | — |
| 2023-09-18 | 21.85 | $22.10 | — |
| 2023-09-15 | 21.78 | $22.10 | — |
| 2023-09-14 | 21.71 | $22.10 | — |
| 2023-09-13 | 21.64 | $22.10 | 4000 |
| 2023-09-12 | 21.67 | $22.10 | — |
| 2023-09-11 | 21.66 | $22.10 | — |
| 2023-09-08 | 21.65 | $22.10 | — |
| 2023-09-07 | 21.64 | $22.10 | — |
| 2023-09-06 | 21.62 | $22.10 | — |
| 2023-09-05 | 21.62 | $22.10 | 4000 |
| 2023-09-01 | 21.61 | $21.80 | — |
| 2023-08-31 | 21.62 | $21.80 | — |
| 2023-08-30 | 21.63 | $21.80 | — |
| 2023-08-29 | 21.64 | $21.80 | — |
| 2023-08-28 | 21.71 | $21.80 | — |
| 2023-08-25 | 21.77 | $21.80 | — |
| 2023-08-24 | 21.84 | $21.80 | — |
| 2023-08-23 | 21.90 | $21.80 | 4000 |
| 2023-08-22 | 21.97 | $20.75 | — |
| 2023-08-21 | 22.08 | $20.75 | — |
| 2023-08-18 | 22.19 | $20.75 | — |
| 2023-08-17 | 22.31 | $20.75 | — |
| 2023-08-16 | 22.43 | $20.75 | 4000 |
| 2023-08-15 | 22.55 | $22.70 | 630 |
| 2023-08-14 | 22.57 | $21.85 | — |
| 2023-08-11 | 22.63 | $21.85 | — |
| 2023-08-10 | 22.69 | $21.85 | — |
| 2023-08-09 | 22.75 | $21.85 | 5000 |
| 2023-08-08 | 22.81 | $22.00 | — |
| 2023-08-07 | 22.90 | $22.00 | — |
| 2023-08-04 | 22.99 | $22.00 | — |
| 2023-08-03 | 23.08 | $22.00 | — |
| 2023-08-02 | 22.23 | $22.00 | 4000 |
| 2023-08-01 | 21.38 | $23.10 | — |
| 2023-07-31 | 21.40 | $23.10 | — |
| 2023-07-28 | 21.42 | $23.10 | — |
| 2023-07-27 | 21.44 | $23.10 | — |
| 2023-07-26 | 21.46 | $23.10 | 4100 |
| 2023-07-25 | 21.41 | $23.00 | — |
| 2023-07-24 | 21.36 | $23.00 | 700 |
| 2023-07-21 | 21.31 | $23.15 | — |
| 2023-07-20 | 21.15 | $23.15 | — |
| 2023-07-19 | 20.99 | $23.15 | 4000 |
| 2023-07-18 | 20.84 | $23.00 | — |
| 2023-07-17 | 20.69 | $23.00 | 700 |
| 2023-07-14 | 20.39 | $23.10 | — |
| 2023-07-13 | 20.03 | $23.10 | — |
| 2023-07-12 | 19.68 | $23.10 | 4000 |
| 2023-07-11 | 19.32 | $23.80 | — |
| 2023-07-10 | 18.93 | $23.80 | — |
| 2023-07-07 | 18.54 | $23.80 | 600 |
| 2023-07-06 | 18.15 | $5.00 | — |
| 2023-07-05 | 18.40 | $5.00 | 200 |
| 2023-07-03 | 18.65 | $23.50 | — |
| 2023-06-30 | 17.98 | $23.50 | — |
| 2023-06-29 | 17.30 | $23.50 | — |
| 2023-06-28 | 16.63 | $23.50 | 15400 |
| 2023-06-27 | 15.95 | $22.00 | — |
| 2023-06-26 | 15.35 | $22.00 | 11800 |
| 2023-06-23 | 14.75 | $22.00 | 12000 |
| 2023-06-22 | 14.15 | $20.00 | — |
| 2023-06-21 | 13.65 | $20.00 | — |
| 2023-06-20 | 13.44 | $20.00 | — |
| 2023-06-16 | 13.22 | $20.00 | 100 |
| 2023-06-15 | 13.01 | $17.00 | 100 |
| 2023-06-14 | 12.94 | $16.01 | — |
| 2023-06-13 | 12.93 | $16.01 | — |
| 2023-06-12 | 12.91 | $16.01 | — |
| 2023-06-09 | 12.90 | $16.01 | — |
| 2023-06-08 | 12.88 | $16.01 | — |
| 2023-06-07 | 12.87 | $16.01 | 1600 |
| 2023-06-06 | 12.85 | $10.00 | — |
| 2023-06-05 | 13.14 | $10.00 | — |
| 2023-06-02 | 13.42 | $10.00 | — |
| 2023-06-01 | 13.71 | $10.00 | — |
| 2023-05-31 | 13.99 | $10.00 | — |
| 2023-05-30 | 14.28 | $10.00 | — |
| 2023-05-26 | 14.56 | $10.00 | — |
| 2023-05-25 | 14.85 | $10.00 | — |
| 2023-05-24 | 15.12 | $10.00 | — |
| 2023-05-23 | 15.39 | $10.00 | 300 |
| 2023-05-22 | 15.66 | $15.70 | — |
| 2023-05-19 | 15.64 | $15.70 | — |
| 2023-05-18 | 15.63 | $15.70 | — |
| 2023-05-17 | 15.49 | $15.70 | — |
| 2023-05-16 | 15.36 | $15.70 | — |
| 2023-05-15 | 15.22 | $15.70 | — |
| 2023-05-12 | 14.94 | $15.70 | — |
| 2023-05-11 | 14.65 | $15.70 | — |
| 2023-05-10 | 14.37 | $15.70 | — |
| 2023-05-09 | 14.08 | $15.70 | — |
| 2023-05-08 | 13.90 | $15.70 | — |
| 2023-05-05 | 13.71 | $15.70 | — |
| 2023-05-04 | 13.53 | $15.70 | — |
| 2023-05-03 | 13.34 | $15.70 | — |
| 2023-05-02 | 13.22 | $15.70 | — |
| 2023-05-01 | 13.10 | $15.70 | — |
| 2023-04-28 | 12.98 | $15.70 | 300 |
| 2023-04-27 | 12.87 | $15.40 | — |
| 2023-04-26 | 12.78 | $15.40 | — |
| 2023-04-25 | 12.68 | $15.40 | — |
| 2023-04-24 | 12.59 | $15.40 | — |
| 2023-04-21 | 12.49 | $15.40 | 2000 |
| 2023-04-20 | 12.40 | $13.00 | — |
| 2023-04-19 | 12.42 | $13.00 | — |
| 2023-04-18 | 12.45 | $13.00 | 400 |
| 2023-04-17 | 12.47 | $10.00 | — |
| 2023-04-14 | 12.65 | $10.00 | — |
| 2023-04-13 | 12.82 | $10.00 | — |
| 2023-04-12 | 13.00 | $10.00 | 500 |
| 2023-04-11 | 13.17 | $12.00 | — |
| 2023-04-10 | 13.27 | $12.00 | — |
| 2023-04-06 | 13.38 | $12.00 | — |
| 2023-04-05 | 13.48 | $12.00 | 2000 |
| 2023-04-04 | 13.58 | $13.30 | — |
| 2023-04-03 | 13.62 | $13.30 | — |
| 2023-03-31 | 13.66 | $13.30 | 1600 |
| 2023-03-30 | 13.69 | $13.50 | — |
| 2023-03-29 | 13.72 | $13.50 | — |
| 2023-03-28 | 13.75 | $13.50 | — |
| 2023-03-27 | 13.77 | $13.50 | — |
| 2023-03-24 | 13.80 | $13.50 | — |
| 2023-03-23 | 13.77 | $13.50 | — |
| 2023-03-22 | 13.75 | $13.50 | — |
| 2023-03-21 | 13.73 | $13.50 | — |
| 2023-03-20 | 13.70 | $13.50 | — |
| 2023-03-17 | 13.68 | $13.50 | — |
| 2023-03-16 | 13.65 | $13.50 | — |
| 2023-03-15 | 13.63 | $13.50 | — |
| 2023-03-14 | 13.61 | $13.50 | 100 |
| 2023-03-13 | 13.58 | $14.05 | — |
| 2023-03-10 | 13.53 | $14.05 | — |
| 2023-03-09 | 13.48 | $14.05 | — |
| 2023-03-08 | 13.43 | $14.05 | — |
| 2023-03-07 | 13.38 | $14.05 | — |
| 2023-03-06 | 13.32 | $14.05 | — |
| 2023-03-03 | 13.27 | $14.05 | — |
| 2023-03-02 | 13.22 | $14.05 | — |
| 2023-03-01 | 13.17 | $14.05 | 2100 |
| 2023-02-28 | 13.10 | $14.00 | — |
| 2023-02-27 | 13.08 | $14.00 | 2100 |
| 2023-02-24 | 13.05 | $13.02 | — |
| 2023-02-23 | 13.08 | $13.02 | — |
| 2023-02-22 | 13.13 | $13.02 | — |
| 2023-02-21 | 13.18 | $13.02 | — |
| 2023-02-17 | 13.23 | $13.02 | — |
| 2023-02-16 | 13.28 | $13.02 | — |
| 2023-02-15 | 13.40 | $13.02 | — |
| 2023-02-14 | 13.52 | $13.02 | — |
| 2023-02-13 | 13.65 | $13.02 | — |
| 2023-02-10 | 13.77 | $13.02 | — |
| 2023-02-09 | 13.90 | $13.02 | — |
| 2023-02-08 | 14.02 | $13.02 | — |
| 2023-02-07 | 14.14 | $13.02 | — |
| 2023-02-06 | 14.27 | $13.02 | — |
| 2023-02-03 | 14.39 | $13.02 | — |
| 2023-02-02 | 14.52 | $13.02 | — |
| 2023-02-01 | 14.67 | $13.02 | 4000 |
| 2023-01-31 | 14.78 | $12.60 | 1600 |
| 2023-01-30 | 14.91 | $13.56 | — |
| 2023-01-27 | 14.99 | $13.56 | — |
| 2023-01-26 | 15.05 | $13.56 | 100 |
| 2023-01-25 | 15.11 | $14.00 | — |
| 2023-01-24 | 15.20 | $14.00 | — |
| 2023-01-23 | 15.29 | $14.00 | — |
| 2023-01-20 | 15.37 | $14.00 | 700 |
| 2023-01-19 | 15.40 | $15.50 | — |
| 2023-01-18 | 15.36 | $15.50 | — |
| 2023-01-17 | 15.32 | $15.50 | — |
| 2023-01-13 | 15.32 | $15.50 | — |
| 2023-01-12 | 15.32 | $15.50 | — |
| 2023-01-11 | 15.32 | $15.50 | — |
| 2023-01-10 | 15.23 | $15.50 | — |
| 2023-01-09 | 15.22 | $15.50 | 2000 |
| 2023-01-06 | 15.21 | $15.50 | — |
| 2023-01-05 | 15.21 | $15.50 | 600 |
| 2023-01-04 | 15.29 | $16.00 | 2000 |
| 2023-01-03 | 15.34 | $15.24 | — |
| 2022-12-30 | 15.43 | $15.24 | — |
| 2022-12-29 | 15.52 | $15.24 | 1200 |
| 2022-12-28 | 15.61 | $14.75 | — |
| 2022-12-27 | 15.72 | $14.75 | 200 |
| 2022-12-23 | 15.84 | $15.74 | — |
| 2022-12-22 | 15.83 | $15.74 | — |
| 2022-12-21 | 15.86 | $15.74 | 900 |
| 2022-12-20 | 15.90 | $14.63 | 1700 |
| 2022-12-19 | 15.98 | $14.64 | 100 |
| 2022-12-16 | 16.07 | $14.64 | 300 |
| 2022-12-15 | 16.16 | $15.52 | — |
| 2022-12-14 | 16.22 | $15.52 | — |
| 2022-12-13 | 16.28 | $15.52 | 1200 |
| 2022-12-12 | 16.34 | $13.65 | 3100 |
| 2022-12-09 | 16.46 | $15.36 | — |
| 2022-12-08 | 16.49 | $15.36 | 700 |
| 2022-12-07 | 16.45 | $15.40 | 200 |
| 2022-12-06 | 16.40 | $17.04 | — |
| 2022-12-05 | 16.28 | $17.04 | — |
| 2022-12-02 | 16.15 | $17.04 | — |
| 2022-12-01 | 16.02 | $17.04 | — |
| 2022-11-30 | 15.90 | $17.04 | — |
| 2022-11-29 | 15.77 | $17.04 | — |
| 2022-11-28 | 15.64 | $17.04 | 112600 |
| 2022-11-25 | 15.52 | $15.63 | 500 |
| 2022-11-23 | 15.46 | $16.38 | — |
| 2022-11-22 | 15.37 | $16.38 | — |
| 2022-11-21 | 15.27 | $16.38 | — |
| 2022-11-18 | 15.18 | $16.38 | — |
| 2022-11-17 | 15.09 | $16.38 | 5000 |
| 2022-11-16 | 14.99 | $16.77 | — |
| 2022-11-15 | 14.88 | $16.77 | — |
| 2022-11-14 | 14.77 | $16.77 | 700 |
| 2022-11-11 | 14.65 | $15.95 | — |
| 2022-11-10 | 14.58 | $15.95 | 3000 |
| 2022-11-09 | 14.51 | $14.51 | 14000 |
| 2022-11-08 | 14.51 | $14.51 | — |
| 2022-11-07 | 14.51 | $14.51 | — |
| 2022-11-04 | 14.51 | $14.51 | — |
| 2022-11-03 | 14.57 | $14.51 | — |
| 2022-11-02 | 14.64 | $14.51 | — |
| 2022-11-01 | 14.70 | $14.51 | — |
| 2022-10-31 | 14.77 | $14.51 | — |
| 2022-10-28 | 14.83 | $14.51 | — |
| 2022-10-27 | 14.90 | $14.51 | — |
| 2022-10-26 | 14.96 | $14.51 | — |
| 2022-10-25 | 15.03 | $14.51 | — |
| 2022-10-24 | 15.09 | $14.51 | — |
| 2022-10-21 | 15.16 | $14.51 | — |
| 2022-10-20 | 15.22 | $14.51 | — |
| 2022-10-19 | 15.28 | $14.51 | — |
| 2022-10-18 | 15.35 | $14.51 | — |
| 2022-10-17 | 15.41 | $14.51 | — |
| 2022-10-14 | 15.48 | $14.51 | — |
| 2022-10-13 | 15.45 | $14.51 | — |
| 2022-10-12 | 15.43 | $14.51 | — |
| 2022-10-11 | 15.40 | $14.51 | — |
| 2022-10-10 | 15.37 | $14.51 | 700 |
| 2022-10-07 | 15.35 | $15.80 | — |
| 2022-10-06 | 15.26 | $15.80 | — |
| 2022-10-05 | 15.17 | $15.80 | — |
| 2022-10-04 | 15.08 | $15.80 | — |
| 2022-10-03 | 14.98 | $15.80 | — |
| 2022-09-30 | 14.88 | $15.80 | — |
| 2022-09-29 | 14.84 | $15.80 | — |
| 2022-09-28 | 14.80 | $15.80 | — |
| 2022-09-27 | 14.75 | $15.80 | — |
| 2022-09-26 | 14.72 | $15.80 | — |
| 2022-09-23 | 14.70 | $15.80 | — |
| 2022-09-22 | 14.64 | $15.80 | — |
| 2022-09-21 | 14.58 | $15.80 | — |
| 2022-09-20 | 14.52 | $15.80 | — |
| 2022-09-19 | 14.47 | $15.80 | 300 |
| 2022-09-16 | 14.41 | $13.99 | — |
| 2022-09-15 | 14.44 | $13.99 | — |
| 2022-09-14 | 14.47 | $13.99 | — |
| 2022-09-13 | 14.51 | $13.99 | — |
| 2022-09-12 | 14.54 | $13.99 | — |
| 2022-09-09 | 14.57 | $13.99 | — |
| 2022-09-08 | 14.61 | $13.99 | — |
| 2022-09-07 | 14.64 | $13.99 | 2200 |
| 2022-09-06 | 14.67 | $13.88 | — |
| 2022-09-02 | 14.71 | $13.88 | 500 |
| 2022-09-01 | 14.75 | $14.92 | — |
| 2022-08-31 | 14.75 | $14.92 | — |
| 2022-08-30 | 14.74 | $14.92 | 500 |
| 2022-08-29 | 14.73 | $15.23 | — |
| 2022-08-26 | 14.70 | $15.23 | 200 |
| 2022-08-25 | 14.68 | $14.65 | — |
| 2022-08-24 | 14.69 | $14.65 | — |
| 2022-08-23 | 14.62 | $14.65 | — |
| 2022-08-22 | 14.56 | $14.65 | — |
| 2022-08-19 | 14.50 | $14.65 | — |
| 2022-08-18 | 14.44 | $14.65 | — |
| 2022-08-17 | 14.38 | $14.65 | — |
| 2022-08-16 | 14.32 | $14.65 | — |
| 2022-08-15 | 14.25 | $14.65 | — |
| 2022-08-12 | 14.19 | $14.65 | — |
| 2022-08-11 | 14.21 | $14.65 | — |
| 2022-08-10 | 14.22 | $14.65 | — |
| 2022-08-09 | 14.23 | $14.65 | — |
| 2022-08-08 | 14.24 | $14.65 | 700 |
| 2022-08-05 | 14.26 | $14.75 | — |
| 2022-08-04 | 14.26 | $14.75 | — |
| 2022-08-03 | 14.27 | $14.75 | — |
| 2022-08-02 | 14.28 | $14.75 | — |
| 2022-08-01 | 14.29 | $14.75 | — |
| 2022-07-29 | 14.30 | $14.75 | — |
| 2022-07-28 | 14.32 | $14.75 | 200 |
| 2022-07-27 | 14.34 | $13.42 | — |
| 2022-07-26 | 14.42 | $13.42 | — |
| 2022-07-25 | 14.51 | $13.42 | — |
| 2022-07-22 | 14.59 | $13.42 | — |
| 2022-07-21 | 14.67 | $13.42 | — |
| 2022-07-20 | 14.76 | $13.42 | — |
| 2022-07-19 | 14.84 | $13.42 | — |
| 2022-07-18 | 14.93 | $13.42 | 400 |
| 2022-07-15 | 15.01 | $14.90 | — |
| 2022-07-14 | 15.02 | $14.90 | — |
| 2022-07-13 | 15.03 | $14.90 | — |
| 2022-07-12 | 15.04 | $14.90 | — |
| 2022-07-11 | 15.05 | $14.90 | — |
| 2022-07-08 | 15.06 | $14.90 | — |
| 2022-07-07 | 15.07 | $14.90 | 600 |
| 2022-07-06 | 15.05 | $14.90 | — |
| 2022-07-05 | 15.03 | $14.90 | 800 |
| 2022-07-01 | 15.00 | $15.10 | — |
| 2022-06-30 | 14.95 | $15.10 | — |
| 2022-06-29 | 14.89 | $15.10 | — |
| 2022-06-28 | 14.84 | $15.10 | — |
| 2022-06-27 | 14.78 | $15.10 | — |
| 2022-06-24 | 14.73 | $15.10 | — |
| 2022-06-23 | 14.67 | $15.10 | — |
| 2022-06-22 | 14.62 | $15.10 | — |
| 2022-06-21 | 14.57 | $15.10 | — |
| 2022-06-17 | 14.51 | $15.10 | — |
| 2022-06-16 | 14.41 | $15.10 | — |
| 2022-06-15 | 14.30 | $15.10 | — |
| 2022-06-14 | 14.20 | $15.10 | — |
| 2022-06-13 | 14.09 | $15.10 | — |
| 2022-06-10 | 13.99 | $15.10 | — |
| 2022-06-09 | 13.88 | $15.10 | — |
| 2022-06-08 | 13.77 | $15.10 | 700 |
| 2022-06-07 | 13.66 | $14.46 | — |
| 2022-06-06 | 13.58 | $14.46 | — |
| 2022-06-03 | 13.58 | $14.46 | 200 |
| 2022-06-02 | 13.59 | $14.00 | — |
| 2022-06-01 | 13.63 | $14.00 | — |
| 2022-05-31 | 13.81 | $14.00 | — |
| 2022-05-27 | 13.99 | $14.00 | — |
| 2022-05-26 | 14.17 | $14.00 | — |
| 2022-05-25 | 14.35 | $14.00 | 300 |
| 2022-05-24 | 14.54 | $14.03 | — |
| 2022-05-23 | 14.72 | $14.03 | — |
| 2022-05-20 | 14.90 | $14.03 | 700 |
| 2022-05-19 | 15.08 | $13.00 | — |
| 2022-05-18 | 15.31 | $13.00 | — |
| 2022-05-17 | 15.54 | $13.00 | — |
| 2022-05-16 | 15.83 | $13.00 | — |
| 2022-05-13 | 16.11 | $13.00 | 100 |
| 2022-05-12 | 16.40 | $13.00 | 500 |
| 2022-05-11 | 16.68 | $12.86 | — |
| 2022-05-10 | 16.98 | $12.86 | — |
| 2022-05-09 | 17.23 | $12.86 | 600 |
| 2022-05-06 | 17.48 | $14.55 | — |
| 2022-05-05 | 17.65 | $14.55 | 1300 |
| 2022-05-04 | 17.82 | $14.73 | 100 |
| 2022-05-03 | 17.98 | $17.64 | — |
| 2022-05-02 | 17.99 | $17.64 | — |
| 2022-04-29 | 18.01 | $17.64 | — |
| 2022-04-28 | 18.02 | $17.64 | — |
| 2022-04-27 | 18.03 | $17.64 | — |
| 2022-04-26 | 18.05 | $17.64 | — |
| 2022-04-25 | 18.06 | $17.64 | — |
| 2022-04-22 | 18.08 | $17.64 | — |
| 2022-04-21 | 18.09 | $17.64 | — |
| 2022-04-20 | 18.10 | $17.64 | 1300 |
| 2022-04-19 | 18.12 | $18.71 | — |
| 2022-04-18 | 18.08 | $18.71 | — |
| 2022-04-14 | 18.04 | $18.71 | — |
| 2022-04-13 | 17.97 | $18.71 | — |
| 2022-04-12 | 17.86 | $18.71 | 700 |
| 2022-04-11 | 17.74 | $17.92 | 20000 |
| 2022-04-08 | 17.67 | $17.92 | — |
| 2022-04-07 | 17.57 | $17.92 | — |
| 2022-04-06 | 17.48 | $17.92 | — |
| 2022-04-05 | 17.39 | $17.92 | — |
| 2022-04-04 | 17.31 | $17.92 | — |
| 2022-04-01 | 17.22 | $17.92 | — |
| 2022-03-31 | 17.14 | $17.92 | — |
| 2022-03-30 | 17.05 | $17.92 | — |
| 2022-03-29 | 16.96 | $17.92 | — |
| 2022-03-28 | 16.87 | $17.92 | — |
| 2022-03-25 | 16.78 | $17.92 | — |
| 2022-03-24 | 16.69 | $17.92 | — |
| 2022-03-23 | 16.60 | $17.92 | — |
| 2022-03-22 | 16.51 | $17.92 | 500 |
| 2022-03-21 | 16.42 | $17.95 | — |
| 2022-03-18 | 16.38 | $17.95 | 500 |
| 2022-03-17 | 16.35 | $17.25 | 500 |
| 2022-03-16 | 16.35 | $16.50 | 3500 |
| 2022-03-15 | 16.39 | $16.41 | — |
| 2022-03-14 | 16.42 | $16.41 | 300 |
| 2022-03-11 | 16.45 | $15.90 | 700 |
| 2022-03-10 | 16.50 | $16.20 | — |
| 2022-03-09 | 16.54 | $16.20 | — |
| 2022-03-08 | 16.58 | $16.20 | — |
| 2022-03-07 | 16.63 | $16.20 | — |
| 2022-03-04 | 16.70 | $16.20 | 5500 |
| 2022-03-03 | 16.78 | $16.12 | — |
| 2022-03-02 | 16.86 | $16.12 | — |
| 2022-03-01 | 16.93 | $16.12 | — |
| 2022-02-28 | 17.01 | $16.12 | — |
| 2022-02-25 | 17.02 | $16.12 | — |
| 2022-02-24 | 17.03 | $16.12 | — |
| 2022-02-23 | 17.05 | $16.12 | — |
| 2022-02-22 | 17.06 | $16.12 | 5000 |
| 2022-02-18 | 17.07 | $17.28 | — |
| 2022-02-17 | 17.16 | $17.28 | 400 |
| 2022-02-16 | 17.25 | $17.25 | — |
| 2022-02-15 | 17.34 | $17.25 | 1000 |
| 2022-02-14 | 17.43 | $17.00 | — |
| 2022-02-11 | 17.53 | $17.00 | — |
| 2022-02-10 | 17.63 | $17.00 | — |
| 2022-02-09 | 17.87 | $17.00 | — |
| 2022-02-08 | 18.10 | $17.00 | 1200 |
| 2022-02-07 | 18.34 | $17.10 | 400 |
| 2022-02-04 | 18.57 | $17.70 | — |
| 2022-02-03 | 18.77 | $17.70 | — |
| 2022-02-02 | 18.97 | $17.70 | — |
| 2022-02-01 | 19.20 | $17.70 | 400 |
| 2022-01-31 | 19.47 | $17.60 | 21700 |
| 2022-01-28 | 19.74 | $16.37 | — |
| 2022-01-27 | 20.07 | $16.37 | — |
| 2022-01-26 | 20.41 | $16.37 | — |
| 2022-01-25 | 20.74 | $16.37 | — |
| 2022-01-24 | 21.08 | $16.37 | 100 |
| 2022-01-21 | 21.36 | $19.05 | — |
| 2022-01-20 | 21.49 | $19.05 | — |
| 2022-01-19 | 21.62 | $19.05 | — |
| 2022-01-18 | 21.76 | $19.05 | 300 |
| 2022-01-14 | 21.90 | $19.05 | — |
| 2022-01-13 | 22.04 | $19.05 | 100 |
| 2022-01-12 | 22.17 | $21.70 | — |
| 2022-01-11 | 22.17 | $21.70 | — |
| 2022-01-10 | 22.23 | $21.70 | — |
| 2022-01-07 | 22.28 | $21.70 | — |
| 2022-01-06 | 22.33 | $21.70 | 2300 |
| 2022-01-05 | 22.38 | $21.70 | 700 |
| 2022-01-04 | 22.43 | $22.30 | 100 |
| 2022-01-03 | 22.45 | $23.06 | — |
| 2021-12-31 | 22.44 | $23.06 | 41000 |
| 2021-12-30 | 22.42 | $23.06 | 84000 |
| 2021-12-29 | 22.40 | $23.06 | 500 |
| 2021-12-28 | 22.39 | $23.08 | — |
| 2021-12-27 | 22.37 | $23.08 | 3400 |
| 2021-12-23 | 22.35 | $22.08 | 200 |
| 2021-12-22 | 22.38 | $21.60 | — |
| 2021-12-21 | 22.44 | $21.60 | 400 |
| 2021-12-20 | 22.50 | $21.90 | — |
| 2021-12-17 | 22.54 | $21.90 | 700 |
| 2021-12-16 | 22.58 | $21.73 | — |
| 2021-12-15 | 22.63 | $21.73 | — |
| 2021-12-14 | 22.68 | $21.73 | 1100 |
| 2021-12-13 | 22.73 | $22.73 | — |
| 2021-12-10 | 22.73 | $22.73 | — |
| 2021-12-09 | 22.73 | $22.73 | — |
| 2021-12-08 | 22.73 | $22.73 | 2800 |
| 2021-12-07 | 22.72 | $22.73 | — |
| 2021-12-06 | 22.72 | $22.73 | — |
| 2021-12-03 | 22.71 | $22.73 | — |
| 2021-12-02 | 22.71 | $22.73 | — |
| 2021-12-01 | 22.70 | $22.73 | — |
| 2021-11-30 | 22.69 | $22.73 | — |
| 2021-11-29 | 22.69 | $22.73 | — |
| 2021-11-26 | 22.68 | $22.73 | — |
| 2021-11-24 | 22.68 | $22.73 | — |
| 2021-11-23 | 22.67 | $22.73 | — |
| 2021-11-22 | 22.66 | $22.73 | — |
| 2021-11-19 | 22.66 | $22.73 | — |
| 2021-11-18 | 22.65 | $22.73 | — |
| 2021-11-17 | 22.65 | $22.73 | — |
| 2021-11-16 | 22.60 | $22.73 | — |
| 2021-11-15 | 22.55 | $22.73 | — |
| 2021-11-12 | 22.50 | $22.73 | — |
| 2021-11-11 | 22.44 | $22.73 | — |
| 2021-11-10 | 22.35 | $22.73 | 7000 |
| 2021-11-09 | 22.24 | $22.61 | — |
| 2021-11-08 | 22.12 | $22.61 | — |
| 2021-11-05 | 22.01 | $22.61 | 1000 |
| 2021-11-04 | 21.90 | $22.61 | — |
| 2021-11-03 | 21.79 | $22.61 | — |
| 2021-11-02 | 21.67 | $22.61 | — |
| 2021-11-01 | 21.53 | $22.61 | — |
| 2021-10-29 | 21.39 | $22.61 | — |
| 2021-10-28 | 21.25 | $22.61 | — |
| 2021-10-27 | 21.11 | $22.61 | — |
| 2021-10-26 | 20.97 | $22.61 | — |
| 2021-10-25 | 20.83 | $22.61 | — |
| 2021-10-22 | 20.74 | $22.61 | — |
| 2021-10-21 | 20.66 | $22.61 | 100 |
| 2021-10-20 | 20.57 | $21.76 | — |
| 2021-10-19 | 20.53 | $21.76 | — |
| 2021-10-18 | 20.47 | $21.76 | 200 |
| 2021-10-15 | 20.43 | $21.57 | 100 |
| 2021-10-14 | 20.41 | $20.91 | 100 |
| 2021-10-13 | 20.41 | $20.40 | — |
| 2021-10-12 | 20.45 | $20.40 | — |
| 2021-10-11 | 20.48 | $20.40 | 100 |
| 2021-10-08 | 20.51 | $20.35 | 100 |
| 2021-10-07 | 20.55 | $20.30 | — |
| 2021-10-06 | 20.58 | $20.30 | 300 |
| 2021-10-05 | 20.61 | $19.80 | — |
| 2021-10-04 | 20.68 | $19.80 | — |
| 2021-10-01 | 20.76 | $19.80 | — |
| 2021-09-30 | 20.83 | $19.80 | — |
| 2021-09-29 | 20.90 | $19.80 | — |
| 2021-09-28 | 20.96 | $19.80 | 5200 |
| 2021-09-27 | 21.00 | $20.90 | — |
| 2021-09-24 | 21.01 | $20.90 | — |
| 2021-09-23 | 21.02 | $20.90 | — |
| 2021-09-22 | 20.99 | $20.90 | 200 |
| 2021-09-21 | 20.97 | $20.55 | 25000 |
| 2021-09-20 | 20.96 | $21.05 | — |
| 2021-09-17 | 20.93 | $21.05 | — |
| 2021-09-16 | 20.89 | $21.05 | — |
| 2021-09-15 | 20.86 | $21.05 | — |
| 2021-09-14 | 20.83 | $21.05 | — |
| 2021-09-13 | 20.79 | $21.05 | — |
| 2021-09-10 | 20.76 | $21.05 | — |
| 2021-09-09 | 20.72 | $21.05 | 1000 |
| 2021-09-08 | 20.68 | $20.92 | 100 |
| 2021-09-07 | 20.65 | $21.22 | — |
| 2021-09-03 | 20.61 | $21.22 | 10000 |
| 2021-09-02 | 20.56 | $21.22 | — |
| 2021-09-01 | 20.40 | $21.22 | 100 |
| 2021-08-31 | 20.24 | $20.98 | 200 |
| 2021-08-30 | 20.08 | $20.73 | 2000 |
| 2021-08-27 | 19.94 | $21.04 | — |
| 2021-08-26 | 19.79 | $21.04 | 100 |
| 2021-08-25 | 19.64 | $20.40 | — |
| 2021-08-24 | 19.51 | $20.40 | — |
| 2021-08-23 | 19.39 | $20.40 | — |
| 2021-08-20 | 19.27 | $20.40 | — |
| 2021-08-19 | 19.15 | $20.40 | — |
| 2021-08-18 | 19.02 | $20.40 | — |
| 2021-08-17 | 18.90 | $20.40 | 1400 |
| 2021-08-16 | 18.78 | $20.31 | — |
| 2021-08-13 | 18.66 | $20.31 | — |
| 2021-08-12 | 18.54 | $20.31 | — |
| 2021-08-11 | 18.42 | $20.31 | — |
| 2021-08-10 | 18.41 | $20.31 | 200 |
| 2021-08-09 | 18.39 | $20.33 | — |
| 2021-08-06 | 18.37 | $20.33 | 200 |
| 2021-08-05 | 18.35 | $17.95 | — |
| 2021-08-04 | 18.45 | $17.95 | — |
| 2021-08-03 | 18.55 | $17.95 | — |
| 2021-08-02 | 18.65 | $17.95 | — |
| 2021-07-30 | 18.75 | $17.95 | — |
| 2021-07-29 | 18.85 | $17.95 | — |
| 2021-07-28 | 18.96 | $17.95 | — |
| 2021-07-27 | 19.06 | $17.95 | — |
| 2021-07-26 | 19.14 | $17.95 | — |
| 2021-07-23 | 19.19 | $17.95 | — |
| 2021-07-22 | 19.24 | $17.95 | — |
| 2021-07-21 | 19.30 | $17.95 | — |
| 2021-07-20 | 19.33 | $17.95 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.23
2023-12-19
Close Price
$22.25
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.95
Average
17.70
Maximum
22.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 22.23 | $22.25 | — |
| 2023-12-18 | 22.22 | $22.25 | — |
| 2023-12-15 | 22.22 | $22.25 | — |
| 2023-12-14 | 22.22 | $22.25 | — |
| 2023-12-13 | 22.21 | $22.25 | — |
| 2023-12-12 | 22.21 | $22.25 | — |
| 2023-12-11 | 22.20 | $22.25 | — |
| 2023-12-08 | 22.20 | $22.25 | — |
| 2023-12-07 | 22.19 | $22.25 | — |
| 2023-12-06 | 22.19 | $22.25 | — |
| 2023-12-05 | 22.18 | $22.25 | — |
| 2023-12-04 | 22.18 | $22.25 | — |
| 2023-12-01 | 22.17 | $22.25 | — |
| 2023-11-30 | 22.16 | $22.25 | — |
| 2023-11-28 | 22.15 | $22.25 | — |
| 2023-11-27 | 22.14 | $22.25 | — |
| 2023-11-24 | 22.13 | $22.25 | — |
| 2023-11-22 | 22.11 | $22.25 | 4002 |
| 2023-11-21 | 22.10 | $22.10 | — |
| 2023-11-20 | 22.10 | $22.10 | — |
| 2023-11-17 | 22.10 | $22.10 | — |
| 2023-11-16 | 22.10 | $22.10 | — |
| 2023-11-15 | 22.10 | $22.10 | 4000 |
| 2023-11-14 | 22.10 | $22.00 | — |
| 2023-11-13 | 22.11 | $22.00 | 360 |
| 2023-11-10 | 22.12 | $22.00 | — |
| 2023-11-09 | 22.13 | $22.00 | 174 |
| 2023-11-08 | 22.15 | $22.25 | 4000 |
| 2023-11-07 | 22.14 | $22.25 | 561 |
| 2023-11-06 | 22.13 | $22.30 | — |
| 2023-11-03 | 22.11 | $22.30 | — |
| 2023-11-02 | 22.09 | $22.30 | — |
| 2023-11-01 | 22.07 | $22.30 | 4000 |
| 2023-10-31 | 22.04 | $22.05 | — |
| 2023-10-30 | 22.04 | $22.05 | — |
| 2023-10-27 | 22.04 | $22.05 | — |
| 2023-10-26 | 22.04 | $22.05 | — |
| 2023-10-25 | 22.04 | $22.05 | 4000 |
| 2023-10-24 | 22.03 | $22.05 | — |
| 2023-10-23 | 22.03 | $22.05 | — |
| 2023-10-20 | 22.03 | $22.05 | — |
| 2023-10-19 | 22.03 | $22.05 | — |
| 2023-10-18 | 22.03 | $22.05 | 4000 |
| 2023-10-17 | 22.02 | $22.28 | — |
| 2023-10-16 | 22.00 | $22.28 | — |
| 2023-10-13 | 21.97 | $22.28 | — |
| 2023-10-12 | 21.93 | $22.28 | — |
| 2023-10-11 | 21.90 | $22.28 | 4000 |
| 2023-10-10 | 21.86 | $22.00 | — |
| 2023-10-09 | 21.84 | $22.00 | — |
| 2023-10-06 | 21.83 | $22.00 | — |
| 2023-10-05 | 21.81 | $22.00 | — |
| 2023-10-04 | 21.79 | $22.00 | 4000 |
| 2023-10-03 | 21.76 | $22.00 | — |
| 2023-10-02 | 21.74 | $22.00 | — |
| 2023-09-29 | 21.71 | $22.00 | — |
| 2023-09-28 | 21.68 | $22.00 | — |
| 2023-09-27 | 21.65 | $22.00 | 4000 |
| 2023-09-26 | 21.61 | $18.00 | 2450 |
| 2023-09-25 | 21.99 | $22.05 | — |
| 2023-09-22 | 21.98 | $22.05 | — |
| 2023-09-21 | 21.98 | $22.05 | — |
| 2023-09-20 | 21.97 | $22.05 | 4000 |
| 2023-09-19 | 21.96 | $22.10 | — |
| 2023-09-18 | 21.95 | $22.10 | — |
| 2023-09-15 | 21.93 | $22.10 | — |
| 2023-09-14 | 21.91 | $22.10 | — |
| 2023-09-13 | 21.89 | $22.10 | 4000 |
| 2023-09-12 | 21.87 | $22.10 | — |
| 2023-09-11 | 21.85 | $22.10 | — |
| 2023-09-08 | 21.82 | $22.10 | — |
| 2023-09-07 | 21.79 | $22.10 | — |
| 2023-09-06 | 21.76 | $22.10 | — |
| 2023-09-05 | 21.72 | $22.10 | 4000 |
| 2023-09-01 | 21.69 | $21.80 | — |
| 2023-08-31 | 21.67 | $21.80 | — |
| 2023-08-30 | 21.66 | $21.80 | — |
| 2023-08-29 | 21.65 | $21.80 | — |
| 2023-08-28 | 21.63 | $21.80 | — |
| 2023-08-25 | 21.61 | $21.80 | — |
| 2023-08-24 | 21.59 | $21.80 | — |
| 2023-08-23 | 21.57 | $21.80 | 4000 |
| 2023-08-22 | 21.54 | $20.75 | — |
| 2023-08-21 | 21.63 | $20.75 | — |
| 2023-08-18 | 21.72 | $20.75 | — |
| 2023-08-17 | 21.82 | $20.75 | — |
| 2023-08-16 | 21.94 | $20.75 | 4000 |
| 2023-08-15 | 22.06 | $22.70 | 630 |
| 2023-08-14 | 21.99 | $21.85 | — |
| 2023-08-11 | 22.01 | $21.85 | — |
| 2023-08-10 | 22.03 | $21.85 | — |
| 2023-08-09 | 22.04 | $21.85 | 5000 |
| 2023-08-08 | 22.06 | $22.00 | — |
| 2023-08-07 | 22.07 | $22.00 | — |
| 2023-08-04 | 22.08 | $22.00 | — |
| 2023-08-03 | 22.09 | $22.00 | — |
| 2023-08-02 | 22.10 | $22.00 | 4000 |
| 2023-08-01 | 22.11 | $23.10 | — |
| 2023-07-31 | 22.00 | $23.10 | — |
| 2023-07-28 | 21.89 | $23.10 | — |
| 2023-07-27 | 21.76 | $23.10 | — |
| 2023-07-26 | 21.62 | $23.10 | 4100 |
| 2023-07-25 | 21.46 | $23.00 | — |
| 2023-07-24 | 21.30 | $23.00 | 700 |
| 2023-07-21 | 21.12 | $23.15 | — |
| 2023-07-20 | 20.91 | $23.15 | — |
| 2023-07-19 | 20.67 | $23.15 | 4000 |
| 2023-07-18 | 20.41 | $23.00 | — |
| 2023-07-17 | 20.13 | $23.00 | 700 |
| 2023-07-14 | 19.83 | $23.10 | — |
| 2023-07-13 | 19.49 | $23.10 | — |
| 2023-07-12 | 19.11 | $23.10 | 4000 |
| 2023-07-11 | 18.69 | $23.80 | — |
| 2023-07-10 | 18.15 | $23.80 | — |
| 2023-07-07 | 17.56 | $23.80 | 600 |
| 2023-07-06 | 16.90 | $5.00 | — |
| 2023-07-05 | 18.15 | $5.00 | 200 |
| 2023-07-03 | 19.54 | $23.50 | — |
| 2023-06-30 | 19.12 | $23.50 | — |
| 2023-06-29 | 18.66 | $23.50 | — |
| 2023-06-28 | 18.15 | $23.50 | 15400 |
| 2023-06-27 | 17.58 | $22.00 | — |
| 2023-06-26 | 17.12 | $22.00 | 11800 |
| 2023-06-23 | 16.61 | $22.00 | 12000 |
| 2023-06-22 | 16.04 | $20.00 | — |
| 2023-06-21 | 15.62 | $20.00 | — |
| 2023-06-20 | 15.16 | $20.00 | — |
| 2023-06-16 | 14.65 | $20.00 | 100 |
| 2023-06-15 | 14.09 | $17.00 | 100 |
| 2023-06-14 | 13.78 | $16.01 | — |
| 2023-06-13 | 13.55 | $16.01 | — |
| 2023-06-12 | 13.29 | $16.01 | — |
| 2023-06-09 | 13.00 | $16.01 | — |
| 2023-06-08 | 12.68 | $16.01 | — |
| 2023-06-07 | 12.33 | $16.01 | 1600 |
| 2023-06-06 | 11.95 | $10.00 | — |
| 2023-06-05 | 12.15 | $10.00 | — |
| 2023-06-02 | 12.38 | $10.00 | — |
| 2023-06-01 | 12.63 | $10.00 | — |
| 2023-05-31 | 12.91 | $10.00 | — |
| 2023-05-30 | 13.21 | $10.00 | — |
| 2023-05-26 | 13.55 | $10.00 | — |
| 2023-05-25 | 13.92 | $10.00 | — |
| 2023-05-24 | 14.34 | $10.00 | — |
| 2023-05-23 | 14.79 | $10.00 | 300 |
| 2023-05-22 | 15.30 | $15.70 | — |
| 2023-05-19 | 15.26 | $15.70 | — |
| 2023-05-18 | 15.21 | $15.70 | — |
| 2023-05-17 | 15.16 | $15.70 | — |
| 2023-05-16 | 15.10 | $15.70 | — |
| 2023-05-15 | 15.04 | $15.70 | — |
| 2023-05-12 | 14.97 | $15.70 | — |
| 2023-05-11 | 14.89 | $15.70 | — |
| 2023-05-10 | 14.81 | $15.70 | — |
| 2023-05-09 | 14.71 | $15.70 | — |
| 2023-05-08 | 14.61 | $15.70 | — |
| 2023-05-05 | 14.50 | $15.70 | — |
| 2023-05-04 | 14.37 | $15.70 | — |
| 2023-05-03 | 14.23 | $15.70 | — |
| 2023-05-02 | 14.07 | $15.70 | — |
| 2023-05-01 | 13.90 | $15.70 | — |
| 2023-04-28 | 13.71 | $15.70 | 300 |
| 2023-04-27 | 13.50 | $15.40 | — |
| 2023-04-26 | 13.30 | $15.40 | — |
| 2023-04-25 | 13.08 | $15.40 | — |
| 2023-04-24 | 12.84 | $15.40 | — |
| 2023-04-21 | 12.57 | $15.40 | 2000 |
| 2023-04-20 | 12.27 | $13.00 | — |
| 2023-04-19 | 12.20 | $13.00 | — |
| 2023-04-18 | 12.11 | $13.00 | 400 |
| 2023-04-17 | 12.02 | $10.00 | — |
| 2023-04-14 | 12.23 | $10.00 | — |
| 2023-04-13 | 12.46 | $10.00 | — |
| 2023-04-12 | 12.72 | $10.00 | 500 |
| 2023-04-11 | 13.01 | $12.00 | — |
| 2023-04-10 | 13.12 | $12.00 | — |
| 2023-04-06 | 13.23 | $12.00 | — |
| 2023-04-05 | 13.36 | $12.00 | 2000 |
| 2023-04-04 | 13.51 | $13.30 | — |
| 2023-04-03 | 13.53 | $13.30 | — |
| 2023-03-31 | 13.55 | $13.30 | 1600 |
| 2023-03-30 | 13.58 | $13.50 | — |
| 2023-03-29 | 13.59 | $13.50 | — |
| 2023-03-28 | 13.60 | $13.50 | — |
| 2023-03-27 | 13.61 | $13.50 | — |
| 2023-03-24 | 13.62 | $13.50 | — |
| 2023-03-23 | 13.63 | $13.50 | — |
| 2023-03-22 | 13.64 | $13.50 | — |
| 2023-03-21 | 13.66 | $13.50 | — |
| 2023-03-20 | 13.68 | $13.50 | — |
| 2023-03-17 | 13.69 | $13.50 | — |
| 2023-03-16 | 13.71 | $13.50 | — |
| 2023-03-15 | 13.74 | $13.50 | — |
| 2023-03-14 | 13.76 | $13.50 | 100 |
| 2023-03-13 | 13.79 | $14.05 | — |
| 2023-03-10 | 13.76 | $14.05 | — |
| 2023-03-09 | 13.73 | $14.05 | — |
| 2023-03-08 | 13.70 | $14.05 | — |
| 2023-03-07 | 13.66 | $14.05 | — |
| 2023-03-06 | 13.62 | $14.05 | — |
| 2023-03-03 | 13.57 | $14.05 | — |
| 2023-03-02 | 13.52 | $14.05 | — |
| 2023-03-01 | 13.47 | $14.05 | 2100 |
| 2023-02-28 | 13.41 | $14.00 | — |
| 2023-02-27 | 13.35 | $14.00 | 2100 |
| 2023-02-24 | 13.28 | $13.02 | — |
| 2023-02-23 | 13.30 | $13.02 | — |
| 2023-02-22 | 13.33 | $13.02 | — |
| 2023-02-21 | 13.37 | $13.02 | — |
| 2023-02-17 | 13.40 | $13.02 | — |
| 2023-02-16 | 13.44 | $13.02 | — |
| 2023-02-15 | 13.49 | $13.02 | — |
| 2023-02-14 | 13.54 | $13.02 | — |
| 2023-02-13 | 13.59 | $13.02 | — |
| 2023-02-10 | 13.65 | $13.02 | — |
| 2023-02-09 | 13.72 | $13.02 | — |
| 2023-02-08 | 13.79 | $13.02 | — |
| 2023-02-07 | 13.87 | $13.02 | — |
| 2023-02-06 | 13.96 | $13.02 | — |
| 2023-02-03 | 14.06 | $13.02 | — |
| 2023-02-02 | 14.17 | $13.02 | — |
| 2023-02-01 | 14.29 | $13.02 | 4000 |
| 2023-01-31 | 14.43 | $12.60 | 1600 |
| 2023-01-30 | 14.62 | $13.56 | — |
| 2023-01-27 | 14.73 | $13.56 | — |
| 2023-01-26 | 14.85 | $13.56 | 100 |
| 2023-01-25 | 14.99 | $14.00 | — |
| 2023-01-24 | 15.09 | $14.00 | — |
| 2023-01-23 | 15.21 | $14.00 | — |
| 2023-01-20 | 15.33 | $14.00 | 700 |
| 2023-01-19 | 15.47 | $15.50 | — |
| 2023-01-18 | 15.47 | $15.50 | — |
| 2023-01-17 | 15.47 | $15.50 | — |
| 2023-01-13 | 15.46 | $15.50 | — |
| 2023-01-12 | 15.46 | $15.50 | — |
| 2023-01-11 | 15.46 | $15.50 | — |
| 2023-01-10 | 15.45 | $15.50 | — |
| 2023-01-09 | 15.45 | $15.50 | 2000 |
| 2023-01-06 | 15.44 | $15.50 | — |
| 2023-01-05 | 15.43 | $15.50 | 600 |
| 2023-01-04 | 15.43 | $16.00 | 2000 |
| 2023-01-03 | 15.37 | $15.24 | — |
| 2022-12-30 | 15.38 | $15.24 | — |
| 2022-12-29 | 15.40 | $15.24 | 1200 |
| 2022-12-28 | 15.41 | $14.75 | — |
| 2022-12-27 | 15.48 | $14.75 | 200 |
| 2022-12-23 | 15.56 | $15.74 | — |
| 2022-12-22 | 15.54 | $15.74 | — |
| 2022-12-21 | 15.52 | $15.74 | 900 |
| 2022-12-20 | 15.50 | $14.63 | 1700 |
| 2022-12-19 | 15.59 | $14.64 | 100 |
| 2022-12-16 | 15.69 | $14.64 | 300 |
| 2022-12-15 | 15.80 | $15.52 | — |
| 2022-12-14 | 15.83 | $15.52 | — |
| 2022-12-13 | 15.86 | $15.52 | 1200 |
| 2022-12-12 | 15.89 | $13.65 | 3100 |
| 2022-12-09 | 16.13 | $15.36 | — |
| 2022-12-08 | 16.21 | $15.36 | 700 |
| 2022-12-07 | 16.30 | $15.40 | 200 |
| 2022-12-06 | 16.40 | $17.04 | — |
| 2022-12-05 | 16.33 | $17.04 | — |
| 2022-12-02 | 16.25 | $17.04 | — |
| 2022-12-01 | 16.17 | $17.04 | — |
| 2022-11-30 | 16.08 | $17.04 | — |
| 2022-11-29 | 15.98 | $17.04 | — |
| 2022-11-28 | 15.87 | $17.04 | 112600 |
| 2022-11-25 | 15.74 | $15.63 | 500 |
| 2022-11-23 | 15.75 | $16.38 | — |
| 2022-11-22 | 15.69 | $16.38 | — |
| 2022-11-21 | 15.62 | $16.38 | — |
| 2022-11-18 | 15.53 | $16.38 | — |
| 2022-11-17 | 15.45 | $16.38 | 5000 |
| 2022-11-16 | 15.35 | $16.77 | — |
| 2022-11-15 | 15.20 | $16.77 | — |
| 2022-11-14 | 15.03 | $16.77 | 700 |
| 2022-11-11 | 14.85 | $15.95 | — |
| 2022-11-10 | 14.73 | $15.95 | 3000 |
| 2022-11-09 | 14.60 | $14.51 | 14000 |
| 2022-11-08 | 14.61 | $14.51 | — |
| 2022-11-07 | 14.63 | $14.51 | — |
| 2022-11-04 | 14.64 | $14.51 | — |
| 2022-11-03 | 14.65 | $14.51 | — |
| 2022-11-02 | 14.67 | $14.51 | — |
| 2022-11-01 | 14.68 | $14.51 | — |
| 2022-10-31 | 14.70 | $14.51 | — |
| 2022-10-28 | 14.72 | $14.51 | — |
| 2022-10-27 | 14.74 | $14.51 | — |
| 2022-10-26 | 14.77 | $14.51 | — |
| 2022-10-25 | 14.80 | $14.51 | — |
| 2022-10-24 | 14.83 | $14.51 | — |
| 2022-10-21 | 14.86 | $14.51 | — |
| 2022-10-20 | 14.90 | $14.51 | — |
| 2022-10-19 | 14.94 | $14.51 | — |
| 2022-10-18 | 14.98 | $14.51 | — |
| 2022-10-17 | 15.03 | $14.51 | — |
| 2022-10-14 | 15.08 | $14.51 | — |
| 2022-10-13 | 15.15 | $14.51 | — |
| 2022-10-12 | 15.21 | $14.51 | — |
| 2022-10-11 | 15.29 | $14.51 | — |
| 2022-10-10 | 15.37 | $14.51 | 700 |
| 2022-10-07 | 15.46 | $15.80 | — |
| 2022-10-06 | 15.42 | $15.80 | — |
| 2022-10-05 | 15.38 | $15.80 | — |
| 2022-10-04 | 15.34 | $15.80 | — |
| 2022-10-03 | 15.29 | $15.80 | — |
| 2022-09-30 | 15.24 | $15.80 | — |
| 2022-09-29 | 15.18 | $15.80 | — |
| 2022-09-28 | 15.11 | $15.80 | — |
| 2022-09-27 | 15.04 | $15.80 | — |
| 2022-09-26 | 14.96 | $15.80 | — |
| 2022-09-23 | 14.87 | $15.80 | — |
| 2022-09-22 | 14.77 | $15.80 | — |
| 2022-09-21 | 14.66 | $15.80 | — |
| 2022-09-20 | 14.54 | $15.80 | — |
| 2022-09-19 | 14.41 | $15.80 | 300 |
| 2022-09-16 | 14.27 | $13.99 | — |
| 2022-09-15 | 14.29 | $13.99 | — |
| 2022-09-14 | 14.33 | $13.99 | — |
| 2022-09-13 | 14.36 | $13.99 | — |
| 2022-09-12 | 14.40 | $13.99 | — |
| 2022-09-09 | 14.44 | $13.99 | — |
| 2022-09-08 | 14.49 | $13.99 | — |
| 2022-09-07 | 14.55 | $13.99 | 2200 |
| 2022-09-06 | 14.60 | $13.88 | — |
| 2022-09-02 | 14.68 | $13.88 | 500 |
| 2022-09-01 | 14.76 | $14.92 | — |
| 2022-08-31 | 14.75 | $14.92 | — |
| 2022-08-30 | 14.73 | $14.92 | 500 |
| 2022-08-29 | 14.71 | $15.23 | — |
| 2022-08-26 | 14.66 | $15.23 | 200 |
| 2022-08-25 | 14.59 | $14.65 | — |
| 2022-08-24 | 14.59 | $14.65 | — |
| 2022-08-23 | 14.58 | $14.65 | — |
| 2022-08-22 | 14.58 | $14.65 | — |
| 2022-08-19 | 14.57 | $14.65 | — |
| 2022-08-18 | 14.56 | $14.65 | — |
| 2022-08-17 | 14.55 | $14.65 | — |
| 2022-08-16 | 14.54 | $14.65 | — |
| 2022-08-15 | 14.53 | $14.65 | — |
| 2022-08-12 | 14.51 | $14.65 | — |
| 2022-08-11 | 14.50 | $14.65 | — |
| 2022-08-10 | 14.48 | $14.65 | — |
| 2022-08-09 | 14.47 | $14.65 | — |
| 2022-08-08 | 14.45 | $14.65 | 700 |
| 2022-08-05 | 14.42 | $14.75 | — |
| 2022-08-04 | 14.39 | $14.75 | — |
| 2022-08-03 | 14.35 | $14.75 | — |
| 2022-08-02 | 14.31 | $14.75 | — |
| 2022-08-01 | 14.26 | $14.75 | — |
| 2022-07-29 | 14.21 | $14.75 | — |
| 2022-07-28 | 14.16 | $14.75 | 200 |
| 2022-07-27 | 14.09 | $13.42 | — |
| 2022-07-26 | 14.17 | $13.42 | — |
| 2022-07-25 | 14.24 | $13.42 | — |
| 2022-07-22 | 14.33 | $13.42 | — |
| 2022-07-21 | 14.43 | $13.42 | — |
| 2022-07-20 | 14.53 | $13.42 | — |
| 2022-07-19 | 14.65 | $13.42 | — |
| 2022-07-18 | 14.78 | $13.42 | 400 |
| 2022-07-15 | 14.92 | $14.90 | — |
| 2022-07-14 | 14.92 | $14.90 | — |
| 2022-07-13 | 14.93 | $14.90 | — |
| 2022-07-12 | 14.93 | $14.90 | — |
| 2022-07-11 | 14.93 | $14.90 | — |
| 2022-07-08 | 14.94 | $14.90 | — |
| 2022-07-07 | 14.94 | $14.90 | 600 |
| 2022-07-06 | 14.94 | $14.90 | — |
| 2022-07-05 | 14.95 | $14.90 | 800 |
| 2022-07-01 | 14.95 | $15.10 | — |
| 2022-06-30 | 14.94 | $15.10 | — |
| 2022-06-29 | 14.92 | $15.10 | — |
| 2022-06-28 | 14.90 | $15.10 | — |
| 2022-06-27 | 14.88 | $15.10 | — |
| 2022-06-24 | 14.86 | $15.10 | — |
| 2022-06-23 | 14.83 | $15.10 | — |
| 2022-06-22 | 14.81 | $15.10 | — |
| 2022-06-21 | 14.78 | $15.10 | — |
| 2022-06-17 | 14.74 | $15.10 | — |
| 2022-06-16 | 14.70 | $15.10 | — |
| 2022-06-15 | 14.66 | $15.10 | — |
| 2022-06-14 | 14.62 | $15.10 | — |
| 2022-06-13 | 14.56 | $15.10 | — |
| 2022-06-10 | 14.51 | $15.10 | — |
| 2022-06-09 | 14.45 | $15.10 | — |
| 2022-06-08 | 14.38 | $15.10 | 700 |
| 2022-06-07 | 14.30 | $14.46 | — |
| 2022-06-06 | 14.28 | $14.46 | — |
| 2022-06-03 | 14.27 | $14.46 | 200 |
| 2022-06-02 | 14.25 | $14.00 | — |
| 2022-06-01 | 14.27 | $14.00 | — |
| 2022-05-31 | 14.30 | $14.00 | — |
| 2022-05-27 | 14.33 | $14.00 | — |
| 2022-05-26 | 14.37 | $14.00 | — |
| 2022-05-25 | 14.41 | $14.00 | 300 |
| 2022-05-24 | 14.45 | $14.03 | — |
| 2022-05-23 | 14.49 | $14.03 | — |
| 2022-05-20 | 14.54 | $14.03 | 700 |
| 2022-05-19 | 14.59 | $13.00 | — |
| 2022-05-18 | 14.76 | $13.00 | — |
| 2022-05-17 | 14.95 | $13.00 | — |
| 2022-05-16 | 15.15 | $13.00 | — |
| 2022-05-13 | 15.38 | $13.00 | 100 |
| 2022-05-12 | 15.63 | $13.00 | 500 |
| 2022-05-11 | 15.91 | $12.86 | — |
| 2022-05-10 | 16.23 | $12.86 | — |
| 2022-05-09 | 16.58 | $12.86 | 600 |
| 2022-05-06 | 16.97 | $14.55 | — |
| 2022-05-05 | 17.23 | $14.55 | 1300 |
| 2022-05-04 | 17.51 | $14.73 | 100 |
| 2022-05-03 | 17.80 | $17.64 | — |
| 2022-05-02 | 17.82 | $17.64 | — |
| 2022-04-29 | 17.84 | $17.64 | — |
| 2022-04-28 | 17.86 | $17.64 | — |
| 2022-04-27 | 17.88 | $17.64 | — |
| 2022-04-26 | 17.91 | $17.64 | — |
| 2022-04-25 | 17.94 | $17.64 | — |
| 2022-04-22 | 17.97 | $17.64 | — |
| 2022-04-21 | 18.00 | $17.64 | — |
| 2022-04-20 | 18.04 | $17.64 | 1300 |
| 2022-04-19 | 18.08 | $18.71 | — |
| 2022-04-18 | 18.02 | $18.71 | — |
| 2022-04-14 | 17.94 | $18.71 | — |
| 2022-04-13 | 17.86 | $18.71 | — |
| 2022-04-12 | 17.77 | $18.71 | 700 |
| 2022-04-11 | 17.67 | $17.92 | 20000 |
| 2022-04-08 | 17.65 | $17.92 | — |
| 2022-04-07 | 17.62 | $17.92 | — |
| 2022-04-06 | 17.59 | $17.92 | — |
| 2022-04-05 | 17.55 | $17.92 | — |
| 2022-04-04 | 17.51 | $17.92 | — |
| 2022-04-01 | 17.47 | $17.92 | — |
| 2022-03-31 | 17.42 | $17.92 | — |
| 2022-03-30 | 17.37 | $17.92 | — |
| 2022-03-29 | 17.31 | $17.92 | — |
| 2022-03-28 | 17.25 | $17.92 | — |
| 2022-03-25 | 17.18 | $17.92 | — |
| 2022-03-24 | 17.10 | $17.92 | — |
| 2022-03-23 | 17.01 | $17.92 | — |
| 2022-03-22 | 16.92 | $17.92 | 500 |
| 2022-03-21 | 16.81 | $17.95 | — |
| 2022-03-18 | 16.69 | $17.95 | 500 |
| 2022-03-17 | 16.56 | $17.25 | 500 |
| 2022-03-16 | 16.49 | $16.50 | 3500 |
| 2022-03-15 | 16.49 | $16.41 | — |
| 2022-03-14 | 16.49 | $16.41 | 300 |
| 2022-03-11 | 16.50 | $15.90 | 700 |
| 2022-03-10 | 16.57 | $16.20 | — |
| 2022-03-09 | 16.60 | $16.20 | — |
| 2022-03-08 | 16.65 | $16.20 | — |
| 2022-03-07 | 16.69 | $16.20 | — |
| 2022-03-04 | 16.75 | $16.20 | 5500 |
| 2022-03-03 | 16.80 | $16.12 | — |
| 2022-03-02 | 16.88 | $16.12 | — |
| 2022-03-01 | 16.96 | $16.12 | — |
| 2022-02-28 | 17.04 | $16.12 | — |
| 2022-02-25 | 17.14 | $16.12 | — |
| 2022-02-24 | 17.25 | $16.12 | — |
| 2022-02-23 | 17.37 | $16.12 | — |
| 2022-02-22 | 17.50 | $16.12 | 5000 |
| 2022-02-18 | 17.64 | $17.28 | — |
| 2022-02-17 | 17.68 | $17.28 | 400 |
| 2022-02-16 | 17.72 | $17.25 | — |
| 2022-02-15 | 17.77 | $17.25 | 1000 |
| 2022-02-14 | 17.83 | $17.00 | — |
| 2022-02-11 | 17.92 | $17.00 | — |
| 2022-02-10 | 18.01 | $17.00 | — |
| 2022-02-09 | 18.12 | $17.00 | — |
| 2022-02-08 | 18.24 | $17.00 | 1200 |
| 2022-02-07 | 18.37 | $17.10 | 400 |
| 2022-02-04 | 18.50 | $17.70 | — |
| 2022-02-03 | 18.59 | $17.70 | — |
| 2022-02-02 | 18.68 | $17.70 | — |
| 2022-02-01 | 18.78 | $17.70 | 400 |
| 2022-01-31 | 18.90 | $17.60 | 21700 |
| 2022-01-28 | 19.03 | $16.37 | — |
| 2022-01-27 | 19.31 | $16.37 | — |
| 2022-01-26 | 19.62 | $16.37 | — |
| 2022-01-25 | 19.97 | $16.37 | — |
| 2022-01-24 | 20.34 | $16.37 | 100 |
| 2022-01-21 | 20.76 | $19.05 | — |
| 2022-01-20 | 20.94 | $19.05 | — |
| 2022-01-19 | 21.14 | $19.05 | — |
| 2022-01-18 | 21.36 | $19.05 | 300 |
| 2022-01-14 | 21.60 | $19.05 | — |
| 2022-01-13 | 21.87 | $19.05 | 100 |
| 2022-01-12 | 22.17 | $21.70 | — |
| 2022-01-11 | 22.22 | $21.70 | — |
| 2022-01-10 | 22.27 | $21.70 | — |
| 2022-01-07 | 22.34 | $21.70 | — |
| 2022-01-06 | 22.40 | $21.70 | 2300 |
| 2022-01-05 | 22.48 | $21.70 | 700 |
| 2022-01-04 | 22.56 | $22.30 | 100 |
| 2022-01-03 | 22.58 | $23.06 | — |
| 2021-12-31 | 22.53 | $23.06 | 41000 |
| 2021-12-30 | 22.48 | $23.06 | 84000 |
| 2021-12-29 | 22.42 | $23.06 | 500 |
| 2021-12-28 | 22.35 | $23.08 | — |
| 2021-12-27 | 22.27 | $23.08 | 3400 |
| 2021-12-23 | 22.19 | $22.08 | 200 |
| 2021-12-22 | 22.20 | $21.60 | — |
| 2021-12-21 | 22.26 | $21.60 | 400 |
| 2021-12-20 | 22.33 | $21.90 | — |
| 2021-12-17 | 22.38 | $21.90 | 700 |
| 2021-12-16 | 22.43 | $21.73 | — |
| 2021-12-15 | 22.50 | $21.73 | — |
| 2021-12-14 | 22.58 | $21.73 | 1100 |
| 2021-12-13 | 22.67 | $22.73 | — |
| 2021-12-10 | 22.67 | $22.73 | — |
| 2021-12-09 | 22.66 | $22.73 | — |
| 2021-12-08 | 22.66 | $22.73 | 2800 |
| 2021-12-07 | 22.65 | $22.73 | — |
| 2021-12-06 | 22.64 | $22.73 | — |
| 2021-12-03 | 22.63 | $22.73 | — |
| 2021-12-02 | 22.62 | $22.73 | — |
| 2021-12-01 | 22.61 | $22.73 | — |
| 2021-11-30 | 22.59 | $22.73 | — |
| 2021-11-29 | 22.58 | $22.73 | — |
| 2021-11-26 | 22.56 | $22.73 | — |
| 2021-11-24 | 22.55 | $22.73 | — |
| 2021-11-23 | 22.53 | $22.73 | — |
| 2021-11-22 | 22.51 | $22.73 | — |
| 2021-11-19 | 22.48 | $22.73 | — |
| 2021-11-18 | 22.46 | $22.73 | — |
| 2021-11-17 | 22.43 | $22.73 | — |
| 2021-11-16 | 22.39 | $22.73 | — |
| 2021-11-15 | 22.36 | $22.73 | — |
| 2021-11-12 | 22.32 | $22.73 | — |
| 2021-11-11 | 22.28 | $22.73 | — |
| 2021-11-10 | 22.23 | $22.73 | 7000 |
| 2021-11-09 | 22.18 | $22.61 | — |
| 2021-11-08 | 22.13 | $22.61 | — |
| 2021-11-05 | 22.08 | $22.61 | 1000 |
| 2021-11-04 | 22.02 | $22.61 | — |
| 2021-11-03 | 21.96 | $22.61 | — |
| 2021-11-02 | 21.89 | $22.61 | — |
| 2021-11-01 | 21.82 | $22.61 | — |
| 2021-10-29 | 21.74 | $22.61 | — |
| 2021-10-28 | 21.64 | $22.61 | — |
| 2021-10-27 | 21.54 | $22.61 | — |
| 2021-10-26 | 21.43 | $22.61 | — |
| 2021-10-25 | 21.31 | $22.61 | — |
| 2021-10-22 | 21.17 | $22.61 | — |
| 2021-10-21 | 21.02 | $22.61 | 100 |
| 2021-10-20 | 20.85 | $21.76 | — |
| 2021-10-19 | 20.75 | $21.76 | — |
| 2021-10-18 | 20.65 | $21.76 | 200 |
| 2021-10-15 | 20.53 | $21.57 | 100 |
| 2021-10-14 | 20.42 | $20.91 | 100 |
| 2021-10-13 | 20.37 | $20.40 | — |
| 2021-10-12 | 20.37 | $20.40 | — |
| 2021-10-11 | 20.36 | $20.40 | 100 |
| 2021-10-08 | 20.36 | $20.35 | 100 |
| 2021-10-07 | 20.36 | $20.30 | — |
| 2021-10-06 | 20.37 | $20.30 | 300 |
| 2021-10-05 | 20.37 | $19.80 | — |
| 2021-10-04 | 20.43 | $19.80 | — |
| 2021-10-01 | 20.50 | $19.80 | — |
| 2021-09-30 | 20.57 | $19.80 | — |
| 2021-09-29 | 20.65 | $19.80 | — |
| 2021-09-28 | 20.74 | $19.80 | 5200 |
| 2021-09-27 | 20.84 | $20.90 | — |
| 2021-09-24 | 20.84 | $20.90 | — |
| 2021-09-23 | 20.83 | $20.90 | — |
| 2021-09-22 | 20.82 | $20.90 | 200 |
| 2021-09-21 | 20.81 | $20.55 | 25000 |
| 2021-09-20 | 20.84 | $21.05 | — |
| 2021-09-17 | 20.82 | $21.05 | — |
| 2021-09-16 | 20.80 | $21.05 | — |
| 2021-09-15 | 20.77 | $21.05 | — |
| 2021-09-14 | 20.74 | $21.05 | — |
| 2021-09-13 | 20.71 | $21.05 | — |
| 2021-09-10 | 20.67 | $21.05 | — |
| 2021-09-09 | 20.63 | $21.05 | 1000 |
| 2021-09-08 | 20.59 | $20.92 | 100 |
| 2021-09-07 | 20.55 | $21.22 | — |
| 2021-09-03 | 20.48 | $21.22 | 10000 |
| 2021-09-02 | 20.40 | $21.22 | — |
| 2021-09-01 | 20.32 | $21.22 | 100 |
| 2021-08-31 | 20.22 | $20.98 | 200 |
| 2021-08-30 | 20.14 | $20.73 | 2000 |
| 2021-08-27 | 20.08 | $21.04 | — |
| 2021-08-26 | 19.98 | $21.04 | 100 |
| 2021-08-25 | 19.87 | $20.40 | — |
| 2021-08-24 | 19.81 | $20.40 | — |
| 2021-08-23 | 19.75 | $20.40 | — |
| 2021-08-20 | 19.68 | $20.40 | — |
| 2021-08-19 | 19.61 | $20.40 | — |
| 2021-08-18 | 19.53 | $20.40 | — |
| 2021-08-17 | 19.43 | $20.40 | 1400 |
| 2021-08-16 | 19.33 | $20.31 | — |
| 2021-08-13 | 19.23 | $20.31 | — |
| 2021-08-12 | 19.11 | $20.31 | — |
| 2021-08-11 | 18.99 | $20.31 | — |
| 2021-08-10 | 18.85 | $20.31 | 200 |
| 2021-08-09 | 18.70 | $20.33 | — |
| 2021-08-06 | 18.52 | $20.33 | 200 |
| 2021-08-05 | 18.33 | $17.95 | — |
| 2021-08-04 | 18.37 | $17.95 | — |
| 2021-08-03 | 18.42 | $17.95 | — |
| 2021-08-02 | 18.47 | $17.95 | — |
| 2021-07-30 | 18.52 | $17.95 | — |
| 2021-07-29 | 18.58 | $17.95 | — |
| 2021-07-28 | 18.65 | $17.95 | — |
| 2021-07-27 | 18.72 | $17.95 | — |
| 2021-07-26 | 18.80 | $17.95 | — |
| 2021-07-23 | 18.89 | $17.95 | — |
| 2021-07-22 | 18.99 | $17.95 | — |
| 2021-07-21 | 19.10 | $17.95 | — |
| 2021-07-20 | 19.22 | $17.95 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.25
2023-12-19
Close Price
$22.25
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.49
Average
17.71
Maximum
22.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 22.25 | $22.25 | — |
| 2023-12-18 | 22.25 | $22.25 | — |
| 2023-12-15 | 22.24 | $22.25 | — |
| 2023-12-14 | 22.24 | $22.25 | — |
| 2023-12-13 | 22.23 | $22.25 | — |
| 2023-12-12 | 22.23 | $22.25 | — |
| 2023-12-11 | 22.22 | $22.25 | — |
| 2023-12-08 | 22.21 | $22.25 | — |
| 2023-12-07 | 22.20 | $22.25 | — |
| 2023-12-06 | 22.20 | $22.25 | — |
| 2023-12-05 | 22.19 | $22.25 | — |
| 2023-12-04 | 22.18 | $22.25 | — |
| 2023-12-01 | 22.17 | $22.25 | — |
| 2023-11-30 | 22.17 | $22.25 | — |
| 2023-11-28 | 22.16 | $22.25 | — |
| 2023-11-27 | 22.15 | $22.25 | — |
| 2023-11-24 | 22.14 | $22.25 | — |
| 2023-11-22 | 22.13 | $22.25 | 4002 |
| 2023-11-21 | 22.11 | $22.10 | — |
| 2023-11-20 | 22.12 | $22.10 | — |
| 2023-11-17 | 22.12 | $22.10 | — |
| 2023-11-16 | 22.12 | $22.10 | — |
| 2023-11-15 | 22.12 | $22.10 | 4000 |
| 2023-11-14 | 22.12 | $22.00 | — |
| 2023-11-13 | 22.13 | $22.00 | 360 |
| 2023-11-10 | 22.15 | $22.00 | — |
| 2023-11-09 | 22.16 | $22.00 | 174 |
| 2023-11-08 | 22.18 | $22.25 | 4000 |
| 2023-11-07 | 22.17 | $22.25 | 561 |
| 2023-11-06 | 22.16 | $22.30 | — |
| 2023-11-03 | 22.14 | $22.30 | — |
| 2023-11-02 | 22.13 | $22.30 | — |
| 2023-11-01 | 22.11 | $22.30 | 4000 |
| 2023-10-31 | 22.09 | $22.05 | — |
| 2023-10-30 | 22.09 | $22.05 | — |
| 2023-10-27 | 22.10 | $22.05 | — |
| 2023-10-26 | 22.10 | $22.05 | — |
| 2023-10-25 | 22.11 | $22.05 | 4000 |
| 2023-10-24 | 22.11 | $22.05 | — |
| 2023-10-23 | 22.09 | $22.05 | — |
| 2023-10-20 | 22.08 | $22.05 | — |
| 2023-10-19 | 22.06 | $22.05 | — |
| 2023-10-18 | 22.04 | $22.05 | 4000 |
| 2023-10-17 | 22.03 | $22.28 | — |
| 2023-10-16 | 21.99 | $22.28 | — |
| 2023-10-13 | 21.95 | $22.28 | — |
| 2023-10-12 | 21.91 | $22.28 | — |
| 2023-10-11 | 21.87 | $22.28 | 4000 |
| 2023-10-10 | 21.82 | $22.00 | — |
| 2023-10-09 | 21.81 | $22.00 | — |
| 2023-10-06 | 21.79 | $22.00 | — |
| 2023-10-05 | 21.78 | $22.00 | — |
| 2023-10-04 | 21.77 | $22.00 | 4000 |
| 2023-10-03 | 21.75 | $22.00 | — |
| 2023-10-02 | 21.74 | $22.00 | — |
| 2023-09-29 | 21.73 | $22.00 | — |
| 2023-09-28 | 21.71 | $22.00 | — |
| 2023-09-27 | 21.70 | $22.00 | 4000 |
| 2023-09-26 | 21.68 | $18.00 | 2450 |
| 2023-09-25 | 22.06 | $22.05 | — |
| 2023-09-22 | 22.06 | $22.05 | — |
| 2023-09-21 | 22.05 | $22.05 | — |
| 2023-09-20 | 22.04 | $22.05 | 4000 |
| 2023-09-19 | 22.03 | $22.10 | — |
| 2023-09-18 | 22.01 | $22.10 | — |
| 2023-09-15 | 21.98 | $22.10 | — |
| 2023-09-14 | 21.94 | $22.10 | — |
| 2023-09-13 | 21.90 | $22.10 | 4000 |
| 2023-09-12 | 21.85 | $22.10 | — |
| 2023-09-11 | 21.81 | $22.10 | — |
| 2023-09-08 | 21.77 | $22.10 | — |
| 2023-09-07 | 21.73 | $22.10 | — |
| 2023-09-06 | 21.68 | $22.10 | — |
| 2023-09-05 | 21.63 | $22.10 | 4000 |
| 2023-09-01 | 21.59 | $21.80 | — |
| 2023-08-31 | 21.57 | $21.80 | — |
| 2023-08-30 | 21.55 | $21.80 | — |
| 2023-08-29 | 21.54 | $21.80 | — |
| 2023-08-28 | 21.53 | $21.80 | — |
| 2023-08-25 | 21.53 | $21.80 | — |
| 2023-08-24 | 21.53 | $21.80 | — |
| 2023-08-23 | 21.54 | $21.80 | 4000 |
| 2023-08-22 | 21.56 | $20.75 | — |
| 2023-08-21 | 21.68 | $20.75 | — |
| 2023-08-18 | 21.82 | $20.75 | — |
| 2023-08-17 | 21.97 | $20.75 | — |
| 2023-08-16 | 22.13 | $20.75 | 4000 |
| 2023-08-15 | 22.30 | $22.70 | 630 |
| 2023-08-14 | 22.29 | $21.85 | — |
| 2023-08-11 | 22.36 | $21.85 | — |
| 2023-08-10 | 22.44 | $21.85 | — |
| 2023-08-09 | 22.53 | $21.85 | 5000 |
| 2023-08-08 | 22.62 | $22.00 | — |
| 2023-08-07 | 22.71 | $22.00 | — |
| 2023-08-04 | 22.80 | $22.00 | — |
| 2023-08-03 | 22.90 | $22.00 | — |
| 2023-08-02 | 22.93 | $22.00 | 4000 |
| 2023-08-01 | 22.87 | $23.10 | — |
| 2023-07-31 | 22.71 | $23.10 | — |
| 2023-07-28 | 22.55 | $23.10 | — |
| 2023-07-27 | 22.39 | $23.10 | — |
| 2023-07-26 | 22.23 | $23.10 | 4100 |
| 2023-07-25 | 22.07 | $23.00 | — |
| 2023-07-24 | 21.91 | $23.00 | 700 |
| 2023-07-21 | 21.75 | $23.15 | — |
| 2023-07-20 | 21.56 | $23.15 | — |
| 2023-07-19 | 21.36 | $23.15 | 4000 |
| 2023-07-18 | 21.14 | $23.00 | — |
| 2023-07-17 | 20.92 | $23.00 | 700 |
| 2023-07-14 | 20.67 | $23.10 | — |
| 2023-07-13 | 20.37 | $23.10 | — |
| 2023-07-12 | 20.05 | $23.10 | 4000 |
| 2023-07-11 | 19.69 | $23.80 | — |
| 2023-07-10 | 19.23 | $23.80 | — |
| 2023-07-07 | 18.72 | $23.80 | 600 |
| 2023-07-06 | 18.19 | $5.00 | — |
| 2023-07-05 | 19.46 | $5.00 | 200 |
| 2023-07-03 | 20.76 | $23.50 | — |
| 2023-06-30 | 20.24 | $23.50 | — |
| 2023-06-29 | 19.65 | $23.50 | — |
| 2023-06-28 | 18.99 | $23.50 | 15400 |
| 2023-06-27 | 18.27 | $22.00 | — |
| 2023-06-26 | 17.64 | $22.00 | 11800 |
| 2023-06-23 | 16.95 | $22.00 | 12000 |
| 2023-06-22 | 16.20 | $20.00 | — |
| 2023-06-21 | 15.60 | $20.00 | — |
| 2023-06-20 | 14.97 | $20.00 | — |
| 2023-06-16 | 14.33 | $20.00 | 100 |
| 2023-06-15 | 13.66 | $17.00 | 100 |
| 2023-06-14 | 13.28 | $16.01 | — |
| 2023-06-13 | 12.98 | $16.01 | — |
| 2023-06-12 | 12.69 | $16.01 | — |
| 2023-06-09 | 12.39 | $16.01 | — |
| 2023-06-08 | 12.09 | $16.01 | — |
| 2023-06-07 | 11.79 | $16.01 | 1600 |
| 2023-06-06 | 11.49 | $10.00 | — |
| 2023-06-05 | 11.79 | $10.00 | — |
| 2023-06-02 | 12.12 | $10.00 | — |
| 2023-06-01 | 12.47 | $10.00 | — |
| 2023-05-31 | 12.85 | $10.00 | — |
| 2023-05-30 | 13.26 | $10.00 | — |
| 2023-05-26 | 13.69 | $10.00 | — |
| 2023-05-25 | 14.15 | $10.00 | — |
| 2023-05-24 | 14.64 | $10.00 | — |
| 2023-05-23 | 15.15 | $10.00 | 300 |
| 2023-05-22 | 15.69 | $15.70 | — |
| 2023-05-19 | 15.69 | $15.70 | — |
| 2023-05-18 | 15.68 | $15.70 | — |
| 2023-05-17 | 15.66 | $15.70 | — |
| 2023-05-16 | 15.63 | $15.70 | — |
| 2023-05-15 | 15.58 | $15.70 | — |
| 2023-05-12 | 15.51 | $15.70 | — |
| 2023-05-11 | 15.41 | $15.70 | — |
| 2023-05-10 | 15.28 | $15.70 | — |
| 2023-05-09 | 15.13 | $15.70 | — |
| 2023-05-08 | 14.95 | $15.70 | — |
| 2023-05-05 | 14.76 | $15.70 | — |
| 2023-05-04 | 14.56 | $15.70 | — |
| 2023-05-03 | 14.33 | $15.70 | — |
| 2023-05-02 | 14.10 | $15.70 | — |
| 2023-05-01 | 13.85 | $15.70 | — |
| 2023-04-28 | 13.59 | $15.70 | 300 |
| 2023-04-27 | 13.32 | $15.40 | — |
| 2023-04-26 | 13.07 | $15.40 | — |
| 2023-04-25 | 12.81 | $15.40 | — |
| 2023-04-24 | 12.54 | $15.40 | — |
| 2023-04-21 | 12.27 | $15.40 | 2000 |
| 2023-04-20 | 11.98 | $13.00 | — |
| 2023-04-19 | 11.92 | $13.00 | — |
| 2023-04-18 | 11.87 | $13.00 | 400 |
| 2023-04-17 | 11.82 | $10.00 | — |
| 2023-04-14 | 12.07 | $10.00 | — |
| 2023-04-13 | 12.34 | $10.00 | — |
| 2023-04-12 | 12.63 | $10.00 | 500 |
| 2023-04-11 | 12.93 | $12.00 | — |
| 2023-04-10 | 13.05 | $12.00 | — |
| 2023-04-06 | 13.18 | $12.00 | — |
| 2023-04-05 | 13.32 | $12.00 | 2000 |
| 2023-04-04 | 13.47 | $13.30 | — |
| 2023-04-03 | 13.50 | $13.30 | — |
| 2023-03-31 | 13.54 | $13.30 | 1600 |
| 2023-03-30 | 13.57 | $13.50 | — |
| 2023-03-29 | 13.59 | $13.50 | — |
| 2023-03-28 | 13.62 | $13.50 | — |
| 2023-03-27 | 13.64 | $13.50 | — |
| 2023-03-24 | 13.67 | $13.50 | — |
| 2023-03-23 | 13.70 | $13.50 | — |
| 2023-03-22 | 13.72 | $13.50 | — |
| 2023-03-21 | 13.74 | $13.50 | — |
| 2023-03-20 | 13.76 | $13.50 | — |
| 2023-03-17 | 13.78 | $13.50 | — |
| 2023-03-16 | 13.79 | $13.50 | — |
| 2023-03-15 | 13.81 | $13.50 | — |
| 2023-03-14 | 13.82 | $13.50 | 100 |
| 2023-03-13 | 13.82 | $14.05 | — |
| 2023-03-10 | 13.77 | $14.05 | — |
| 2023-03-09 | 13.72 | $14.05 | — |
| 2023-03-08 | 13.66 | $14.05 | — |
| 2023-03-07 | 13.60 | $14.05 | — |
| 2023-03-06 | 13.53 | $14.05 | — |
| 2023-03-03 | 13.45 | $14.05 | — |
| 2023-03-02 | 13.37 | $14.05 | — |
| 2023-03-01 | 13.29 | $14.05 | 2100 |
| 2023-02-28 | 13.20 | $14.00 | — |
| 2023-02-27 | 13.11 | $14.00 | 2100 |
| 2023-02-24 | 13.02 | $13.02 | — |
| 2023-02-23 | 13.03 | $13.02 | — |
| 2023-02-22 | 13.04 | $13.02 | — |
| 2023-02-21 | 13.05 | $13.02 | — |
| 2023-02-17 | 13.07 | $13.02 | — |
| 2023-02-16 | 13.10 | $13.02 | — |
| 2023-02-15 | 13.13 | $13.02 | — |
| 2023-02-14 | 13.18 | $13.02 | — |
| 2023-02-13 | 13.24 | $13.02 | — |
| 2023-02-10 | 13.31 | $13.02 | — |
| 2023-02-09 | 13.40 | $13.02 | — |
| 2023-02-08 | 13.49 | $13.02 | — |
| 2023-02-07 | 13.60 | $13.02 | — |
| 2023-02-06 | 13.72 | $13.02 | — |
| 2023-02-03 | 13.85 | $13.02 | — |
| 2023-02-02 | 13.99 | $13.02 | — |
| 2023-02-01 | 14.15 | $13.02 | 4000 |
| 2023-01-31 | 14.31 | $12.60 | 1600 |
| 2023-01-30 | 14.53 | $13.56 | — |
| 2023-01-27 | 14.67 | $13.56 | — |
| 2023-01-26 | 14.81 | $13.56 | 100 |
| 2023-01-25 | 14.96 | $14.00 | — |
| 2023-01-24 | 15.07 | $14.00 | — |
| 2023-01-23 | 15.20 | $14.00 | — |
| 2023-01-20 | 15.33 | $14.00 | 700 |
| 2023-01-19 | 15.46 | $15.50 | — |
| 2023-01-18 | 15.45 | $15.50 | — |
| 2023-01-17 | 15.43 | $15.50 | — |
| 2023-01-13 | 15.41 | $15.50 | — |
| 2023-01-12 | 15.40 | $15.50 | — |
| 2023-01-11 | 15.38 | $15.50 | — |
| 2023-01-10 | 15.35 | $15.50 | — |
| 2023-01-09 | 15.33 | $15.50 | 2000 |
| 2023-01-06 | 15.30 | $15.50 | — |
| 2023-01-05 | 15.27 | $15.50 | 600 |
| 2023-01-04 | 15.25 | $16.00 | 2000 |
| 2023-01-03 | 15.19 | $15.24 | — |
| 2022-12-30 | 15.21 | $15.24 | — |
| 2022-12-29 | 15.23 | $15.24 | 1200 |
| 2022-12-28 | 15.27 | $14.75 | — |
| 2022-12-27 | 15.36 | $14.75 | 200 |
| 2022-12-23 | 15.46 | $15.74 | — |
| 2022-12-22 | 15.47 | $15.74 | — |
| 2022-12-21 | 15.48 | $15.74 | 900 |
| 2022-12-20 | 15.50 | $14.63 | 1700 |
| 2022-12-19 | 15.63 | $14.64 | 100 |
| 2022-12-16 | 15.76 | $14.64 | 300 |
| 2022-12-15 | 15.91 | $15.52 | — |
| 2022-12-14 | 15.97 | $15.52 | — |
| 2022-12-13 | 16.05 | $15.52 | 1200 |
| 2022-12-12 | 16.13 | $13.65 | 3100 |
| 2022-12-09 | 16.39 | $15.36 | — |
| 2022-12-08 | 16.50 | $15.36 | 700 |
| 2022-12-07 | 16.60 | $15.40 | 200 |
| 2022-12-06 | 16.70 | $17.04 | — |
| 2022-12-05 | 16.63 | $17.04 | — |
| 2022-12-02 | 16.54 | $17.04 | — |
| 2022-12-01 | 16.45 | $17.04 | — |
| 2022-11-30 | 16.34 | $17.04 | — |
| 2022-11-29 | 16.22 | $17.04 | — |
| 2022-11-28 | 16.08 | $17.04 | 112600 |
| 2022-11-25 | 15.94 | $15.63 | 500 |
| 2022-11-23 | 15.92 | $16.38 | — |
| 2022-11-22 | 15.82 | $16.38 | — |
| 2022-11-21 | 15.72 | $16.38 | — |
| 2022-11-18 | 15.61 | $16.38 | — |
| 2022-11-17 | 15.48 | $16.38 | 5000 |
| 2022-11-16 | 15.35 | $16.77 | — |
| 2022-11-15 | 15.17 | $16.77 | — |
| 2022-11-14 | 14.98 | $16.77 | 700 |
| 2022-11-11 | 14.78 | $15.95 | — |
| 2022-11-10 | 14.65 | $15.95 | 3000 |
| 2022-11-09 | 14.51 | $14.51 | 14000 |
| 2022-11-08 | 14.51 | $14.51 | — |
| 2022-11-07 | 14.51 | $14.51 | — |
| 2022-11-04 | 14.51 | $14.51 | — |
| 2022-11-03 | 14.52 | $14.51 | — |
| 2022-11-02 | 14.53 | $14.51 | — |
| 2022-11-01 | 14.55 | $14.51 | — |
| 2022-10-31 | 14.57 | $14.51 | — |
| 2022-10-28 | 14.60 | $14.51 | — |
| 2022-10-27 | 14.64 | $14.51 | — |
| 2022-10-26 | 14.68 | $14.51 | — |
| 2022-10-25 | 14.73 | $14.51 | — |
| 2022-10-24 | 14.79 | $14.51 | — |
| 2022-10-21 | 14.85 | $14.51 | — |
| 2022-10-20 | 14.92 | $14.51 | — |
| 2022-10-19 | 14.99 | $14.51 | — |
| 2022-10-18 | 15.07 | $14.51 | — |
| 2022-10-17 | 15.16 | $14.51 | — |
| 2022-10-14 | 15.25 | $14.51 | — |
| 2022-10-13 | 15.34 | $14.51 | — |
| 2022-10-12 | 15.42 | $14.51 | — |
| 2022-10-11 | 15.51 | $14.51 | — |
| 2022-10-10 | 15.59 | $14.51 | 700 |
| 2022-10-07 | 15.67 | $15.80 | — |
| 2022-10-06 | 15.62 | $15.80 | — |
| 2022-10-05 | 15.56 | $15.80 | — |
| 2022-10-04 | 15.49 | $15.80 | — |
| 2022-10-03 | 15.41 | $15.80 | — |
| 2022-09-30 | 15.32 | $15.80 | — |
| 2022-09-29 | 15.23 | $15.80 | — |
| 2022-09-28 | 15.14 | $15.80 | — |
| 2022-09-27 | 15.04 | $15.80 | — |
| 2022-09-26 | 14.94 | $15.80 | — |
| 2022-09-23 | 14.83 | $15.80 | — |
| 2022-09-22 | 14.72 | $15.80 | — |
| 2022-09-21 | 14.60 | $15.80 | — |
| 2022-09-20 | 14.48 | $15.80 | — |
| 2022-09-19 | 14.35 | $15.80 | 300 |
| 2022-09-16 | 14.22 | $13.99 | — |
| 2022-09-15 | 14.26 | $13.99 | — |
| 2022-09-14 | 14.31 | $13.99 | — |
| 2022-09-13 | 14.36 | $13.99 | — |
| 2022-09-12 | 14.41 | $13.99 | — |
| 2022-09-09 | 14.47 | $13.99 | — |
| 2022-09-08 | 14.53 | $13.99 | — |
| 2022-09-07 | 14.59 | $13.99 | 2200 |
| 2022-09-06 | 14.65 | $13.88 | — |
| 2022-09-02 | 14.73 | $13.88 | 500 |
| 2022-09-01 | 14.81 | $14.92 | — |
| 2022-08-31 | 14.80 | $14.92 | — |
| 2022-08-30 | 14.78 | $14.92 | 500 |
| 2022-08-29 | 14.76 | $15.23 | — |
| 2022-08-26 | 14.71 | $15.23 | 200 |
| 2022-08-25 | 14.66 | $14.65 | — |
| 2022-08-24 | 14.66 | $14.65 | — |
| 2022-08-23 | 14.66 | $14.65 | — |
| 2022-08-22 | 14.65 | $14.65 | — |
| 2022-08-19 | 14.64 | $14.65 | — |
| 2022-08-18 | 14.62 | $14.65 | — |
| 2022-08-17 | 14.59 | $14.65 | — |
| 2022-08-16 | 14.56 | $14.65 | — |
| 2022-08-15 | 14.52 | $14.65 | — |
| 2022-08-12 | 14.48 | $14.65 | — |
| 2022-08-11 | 14.44 | $14.65 | — |
| 2022-08-10 | 14.40 | $14.65 | — |
| 2022-08-09 | 14.36 | $14.65 | — |
| 2022-08-08 | 14.32 | $14.65 | 700 |
| 2022-08-05 | 14.28 | $14.75 | — |
| 2022-08-04 | 14.23 | $14.75 | — |
| 2022-08-03 | 14.19 | $14.75 | — |
| 2022-08-02 | 14.14 | $14.75 | — |
| 2022-08-01 | 14.10 | $14.75 | — |
| 2022-07-29 | 14.06 | $14.75 | — |
| 2022-07-28 | 14.01 | $14.75 | 200 |
| 2022-07-27 | 13.98 | $13.42 | — |
| 2022-07-26 | 14.07 | $13.42 | — |
| 2022-07-25 | 14.17 | $13.42 | — |
| 2022-07-22 | 14.29 | $13.42 | — |
| 2022-07-21 | 14.41 | $13.42 | — |
| 2022-07-20 | 14.53 | $13.42 | — |
| 2022-07-19 | 14.67 | $13.42 | — |
| 2022-07-18 | 14.81 | $13.42 | 400 |
| 2022-07-15 | 14.96 | $14.90 | — |
| 2022-07-14 | 14.97 | $14.90 | — |
| 2022-07-13 | 14.99 | $14.90 | — |
| 2022-07-12 | 15.00 | $14.90 | — |
| 2022-07-11 | 15.01 | $14.90 | — |
| 2022-07-08 | 15.03 | $14.90 | — |
| 2022-07-07 | 15.05 | $14.90 | 600 |
| 2022-07-06 | 15.06 | $14.90 | — |
| 2022-07-05 | 15.07 | $14.90 | 800 |
| 2022-07-01 | 15.08 | $15.10 | — |
| 2022-06-30 | 15.07 | $15.10 | — |
| 2022-06-29 | 15.05 | $15.10 | — |
| 2022-06-28 | 15.02 | $15.10 | — |
| 2022-06-27 | 14.99 | $15.10 | — |
| 2022-06-24 | 14.96 | $15.10 | — |
| 2022-06-23 | 14.92 | $15.10 | — |
| 2022-06-22 | 14.87 | $15.10 | — |
| 2022-06-21 | 14.82 | $15.10 | — |
| 2022-06-17 | 14.76 | $15.10 | — |
| 2022-06-16 | 14.70 | $15.10 | — |
| 2022-06-15 | 14.62 | $15.10 | — |
| 2022-06-14 | 14.54 | $15.10 | — |
| 2022-06-13 | 14.44 | $15.10 | — |
| 2022-06-10 | 14.34 | $15.10 | — |
| 2022-06-09 | 14.22 | $15.10 | — |
| 2022-06-08 | 14.09 | $15.10 | 700 |
| 2022-06-07 | 13.96 | $14.46 | — |
| 2022-06-06 | 13.87 | $14.46 | — |
| 2022-06-03 | 13.79 | $14.46 | 200 |
| 2022-06-02 | 13.71 | $14.00 | — |
| 2022-06-01 | 13.67 | $14.00 | — |
| 2022-05-31 | 13.65 | $14.00 | — |
| 2022-05-27 | 13.65 | $14.00 | — |
| 2022-05-26 | 13.67 | $14.00 | — |
| 2022-05-25 | 13.70 | $14.00 | 300 |
| 2022-05-24 | 13.75 | $14.03 | — |
| 2022-05-23 | 13.82 | $14.03 | — |
| 2022-05-20 | 13.90 | $14.03 | 700 |
| 2022-05-19 | 14.00 | $13.00 | — |
| 2022-05-18 | 14.22 | $13.00 | — |
| 2022-05-17 | 14.46 | $13.00 | — |
| 2022-05-16 | 14.73 | $13.00 | — |
| 2022-05-13 | 15.03 | $13.00 | 100 |
| 2022-05-12 | 15.35 | $13.00 | 500 |
| 2022-05-11 | 15.70 | $12.86 | — |
| 2022-05-10 | 16.09 | $12.86 | — |
| 2022-05-09 | 16.51 | $12.86 | 600 |
| 2022-05-06 | 16.95 | $14.55 | — |
| 2022-05-05 | 17.24 | $14.55 | 1300 |
| 2022-05-04 | 17.55 | $14.73 | 100 |
| 2022-05-03 | 17.86 | $17.64 | — |
| 2022-05-02 | 17.90 | $17.64 | — |
| 2022-04-29 | 17.93 | $17.64 | — |
| 2022-04-28 | 17.97 | $17.64 | — |
| 2022-04-27 | 18.01 | $17.64 | — |
| 2022-04-26 | 18.04 | $17.64 | — |
| 2022-04-25 | 18.08 | $17.64 | — |
| 2022-04-22 | 18.13 | $17.64 | — |
| 2022-04-21 | 18.17 | $17.64 | — |
| 2022-04-20 | 18.21 | $17.64 | 1300 |
| 2022-04-19 | 18.26 | $18.71 | — |
| 2022-04-18 | 18.20 | $18.71 | — |
| 2022-04-14 | 18.13 | $18.71 | — |
| 2022-04-13 | 18.06 | $18.71 | — |
| 2022-04-12 | 17.98 | $18.71 | 700 |
| 2022-04-11 | 17.89 | $17.92 | 20000 |
| 2022-04-08 | 17.87 | $17.92 | — |
| 2022-04-07 | 17.83 | $17.92 | — |
| 2022-04-06 | 17.79 | $17.92 | — |
| 2022-04-05 | 17.74 | $17.92 | — |
| 2022-04-04 | 17.68 | $17.92 | — |
| 2022-04-01 | 17.62 | $17.92 | — |
| 2022-03-31 | 17.54 | $17.92 | — |
| 2022-03-30 | 17.46 | $17.92 | — |
| 2022-03-29 | 17.37 | $17.92 | — |
| 2022-03-28 | 17.27 | $17.92 | — |
| 2022-03-25 | 17.16 | $17.92 | — |
| 2022-03-24 | 17.04 | $17.92 | — |
| 2022-03-23 | 16.91 | $17.92 | — |
| 2022-03-22 | 16.78 | $17.92 | 500 |
| 2022-03-21 | 16.64 | $17.95 | — |
| 2022-03-18 | 16.49 | $17.95 | 500 |
| 2022-03-17 | 16.33 | $17.25 | 500 |
| 2022-03-16 | 16.25 | $16.50 | 3500 |
| 2022-03-15 | 16.24 | $16.41 | — |
| 2022-03-14 | 16.24 | $16.41 | 300 |
| 2022-03-11 | 16.24 | $15.90 | 700 |
| 2022-03-10 | 16.30 | $16.20 | — |
| 2022-03-09 | 16.33 | $16.20 | — |
| 2022-03-08 | 16.37 | $16.20 | — |
| 2022-03-07 | 16.41 | $16.20 | — |
| 2022-03-04 | 16.46 | $16.20 | 5500 |
| 2022-03-03 | 16.51 | $16.12 | — |
| 2022-03-02 | 16.58 | $16.12 | — |
| 2022-03-01 | 16.66 | $16.12 | — |
| 2022-02-28 | 16.74 | $16.12 | — |
| 2022-02-25 | 16.83 | $16.12 | — |
| 2022-02-24 | 16.92 | $16.12 | — |
| 2022-02-23 | 17.00 | $16.12 | — |
| 2022-02-22 | 17.09 | $16.12 | 5000 |
| 2022-02-18 | 17.18 | $17.28 | — |
| 2022-02-17 | 17.17 | $17.28 | 400 |
| 2022-02-16 | 17.17 | $17.25 | — |
| 2022-02-15 | 17.18 | $17.25 | 1000 |
| 2022-02-14 | 17.20 | $17.00 | — |
| 2022-02-11 | 17.25 | $17.00 | — |
| 2022-02-10 | 17.31 | $17.00 | — |
| 2022-02-09 | 17.39 | $17.00 | — |
| 2022-02-08 | 17.49 | $17.00 | 1200 |
| 2022-02-07 | 17.62 | $17.10 | 400 |
| 2022-02-04 | 17.76 | $17.70 | — |
| 2022-02-03 | 17.86 | $17.70 | — |
| 2022-02-02 | 17.98 | $17.70 | — |
| 2022-02-01 | 18.13 | $17.70 | 400 |
| 2022-01-31 | 18.29 | $17.60 | 21700 |
| 2022-01-28 | 18.50 | $16.37 | — |
| 2022-01-27 | 18.85 | $16.37 | — |
| 2022-01-26 | 19.23 | $16.37 | — |
| 2022-01-25 | 19.65 | $16.37 | — |
| 2022-01-24 | 20.10 | $16.37 | 100 |
| 2022-01-21 | 20.58 | $19.05 | — |
| 2022-01-20 | 20.81 | $19.05 | — |
| 2022-01-19 | 21.05 | $19.05 | — |
| 2022-01-18 | 21.31 | $19.05 | 300 |
| 2022-01-14 | 21.58 | $19.05 | — |
| 2022-01-13 | 21.87 | $19.05 | 100 |
| 2022-01-12 | 22.16 | $21.70 | — |
| 2022-01-11 | 22.21 | $21.70 | — |
| 2022-01-10 | 22.26 | $21.70 | — |
| 2022-01-07 | 22.31 | $21.70 | — |
| 2022-01-06 | 22.37 | $21.70 | 2300 |
| 2022-01-05 | 22.44 | $21.70 | 700 |
| 2022-01-04 | 22.51 | $22.30 | 100 |
| 2022-01-03 | 22.52 | $23.06 | — |
| 2021-12-31 | 22.46 | $23.06 | 41000 |
| 2021-12-30 | 22.40 | $23.06 | 84000 |
| 2021-12-29 | 22.34 | $23.06 | 500 |
| 2021-12-28 | 22.28 | $23.08 | — |
| 2021-12-27 | 22.21 | $23.08 | 3400 |
| 2021-12-23 | 22.14 | $22.08 | 200 |
| 2021-12-22 | 22.17 | $21.60 | — |
| 2021-12-21 | 22.25 | $21.60 | 400 |
| 2021-12-20 | 22.33 | $21.90 | — |
| 2021-12-17 | 22.39 | $21.90 | 700 |
| 2021-12-16 | 22.46 | $21.73 | — |
| 2021-12-15 | 22.54 | $21.73 | — |
| 2021-12-14 | 22.63 | $21.73 | 1100 |
| 2021-12-13 | 22.73 | $22.73 | — |
| 2021-12-10 | 22.73 | $22.73 | — |
| 2021-12-09 | 22.73 | $22.73 | — |
| 2021-12-08 | 22.73 | $22.73 | 2800 |
| 2021-12-07 | 22.73 | $22.73 | — |
| 2021-12-06 | 22.73 | $22.73 | — |
| 2021-12-03 | 22.73 | $22.73 | — |
| 2021-12-02 | 22.72 | $22.73 | — |
| 2021-12-01 | 22.72 | $22.73 | — |
| 2021-11-30 | 22.72 | $22.73 | — |
| 2021-11-29 | 22.71 | $22.73 | — |
| 2021-11-26 | 22.71 | $22.73 | — |
| 2021-11-24 | 22.70 | $22.73 | — |
| 2021-11-23 | 22.70 | $22.73 | — |
| 2021-11-22 | 22.69 | $22.73 | — |
| 2021-11-19 | 22.69 | $22.73 | — |
| 2021-11-18 | 22.68 | $22.73 | — |
| 2021-11-17 | 22.67 | $22.73 | — |
| 2021-11-16 | 22.66 | $22.73 | — |
| 2021-11-15 | 22.64 | $22.73 | — |
| 2021-11-12 | 22.62 | $22.73 | — |
| 2021-11-11 | 22.59 | $22.73 | — |
| 2021-11-10 | 22.55 | $22.73 | 7000 |
| 2021-11-09 | 22.51 | $22.61 | — |
| 2021-11-08 | 22.46 | $22.61 | — |
| 2021-11-05 | 22.40 | $22.61 | 1000 |
| 2021-11-04 | 22.34 | $22.61 | — |
| 2021-11-03 | 22.26 | $22.61 | — |
| 2021-11-02 | 22.17 | $22.61 | — |
| 2021-11-01 | 22.07 | $22.61 | — |
| 2021-10-29 | 21.95 | $22.61 | — |
| 2021-10-28 | 21.82 | $22.61 | — |
| 2021-10-27 | 21.68 | $22.61 | — |
| 2021-10-26 | 21.52 | $22.61 | — |
| 2021-10-25 | 21.35 | $22.61 | — |
| 2021-10-22 | 21.17 | $22.61 | — |
| 2021-10-21 | 20.99 | $22.61 | 100 |
| 2021-10-20 | 20.79 | $21.76 | — |
| 2021-10-19 | 20.68 | $21.76 | — |
| 2021-10-18 | 20.55 | $21.76 | 200 |
| 2021-10-15 | 20.43 | $21.57 | 100 |
| 2021-10-14 | 20.31 | $20.91 | 100 |
| 2021-10-13 | 20.27 | $20.40 | — |
| 2021-10-12 | 20.27 | $20.40 | — |
| 2021-10-11 | 20.28 | $20.40 | 100 |
| 2021-10-08 | 20.29 | $20.35 | 100 |
| 2021-10-07 | 20.31 | $20.30 | — |
| 2021-10-06 | 20.34 | $20.30 | 300 |
| 2021-10-05 | 20.36 | $19.80 | — |
| 2021-10-04 | 20.45 | $19.80 | — |
| 2021-10-01 | 20.54 | $19.80 | — |
| 2021-09-30 | 20.64 | $19.80 | — |
| 2021-09-29 | 20.74 | $19.80 | — |
| 2021-09-28 | 20.85 | $19.80 | 5200 |
| 2021-09-27 | 20.97 | $20.90 | — |
| 2021-09-24 | 20.98 | $20.90 | — |
| 2021-09-23 | 20.99 | $20.90 | — |
| 2021-09-22 | 21.00 | $20.90 | 200 |
| 2021-09-21 | 21.00 | $20.55 | 25000 |
| 2021-09-20 | 21.04 | $21.05 | — |
| 2021-09-17 | 21.03 | $21.05 | — |
| 2021-09-16 | 21.02 | $21.05 | — |
| 2021-09-15 | 21.00 | $21.05 | — |
| 2021-09-14 | 20.98 | $21.05 | — |
| 2021-09-13 | 20.95 | $21.05 | — |
| 2021-09-10 | 20.92 | $21.05 | — |
| 2021-09-09 | 20.89 | $21.05 | 1000 |
| 2021-09-08 | 20.86 | $20.92 | 100 |
| 2021-09-07 | 20.83 | $21.22 | — |
| 2021-09-03 | 20.77 | $21.22 | 10000 |
| 2021-09-02 | 20.71 | $21.22 | — |
| 2021-09-01 | 20.63 | $21.22 | 100 |
| 2021-08-31 | 20.54 | $20.98 | 200 |
| 2021-08-30 | 20.45 | $20.73 | 2000 |
| 2021-08-27 | 20.38 | $21.04 | — |
| 2021-08-26 | 20.26 | $21.04 | 100 |
| 2021-08-25 | 20.13 | $20.40 | — |
| 2021-08-24 | 20.04 | $20.40 | — |
| 2021-08-23 | 19.95 | $20.40 | — |
| 2021-08-20 | 19.84 | $20.40 | — |
| 2021-08-19 | 19.72 | $20.40 | — |
| 2021-08-18 | 19.59 | $20.40 | — |
| 2021-08-17 | 19.44 | $20.40 | 1400 |
| 2021-08-16 | 19.29 | $20.31 | — |
| 2021-08-13 | 19.13 | $20.31 | — |
| 2021-08-12 | 18.96 | $20.31 | — |
| 2021-08-11 | 18.79 | $20.31 | — |
| 2021-08-10 | 18.60 | $20.31 | 200 |
| 2021-08-09 | 18.42 | $20.33 | — |
| 2021-08-06 | 18.23 | $20.33 | 200 |
| 2021-08-05 | 18.05 | $17.95 | — |
| 2021-08-04 | 18.09 | $17.95 | — |
| 2021-08-03 | 18.15 | $17.95 | — |
| 2021-08-02 | 18.22 | $17.95 | — |
| 2021-07-30 | 18.29 | $17.95 | — |
| 2021-07-29 | 18.38 | $17.95 | — |
| 2021-07-28 | 18.48 | $17.95 | — |
| 2021-07-27 | 18.58 | $17.95 | — |
| 2021-07-26 | 18.69 | $17.95 | — |
| 2021-07-23 | 18.81 | $17.95 | — |
| 2021-07-22 | 18.94 | $17.95 | — |
| 2021-07-21 | 19.06 | $17.95 | — |
| 2021-07-20 | 19.20 | $17.95 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.27
2023-12-19
Close Price
$22.25
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.37
Average
17.73
Maximum
23.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 22.27 | $22.25 | — |
| 2023-12-18 | 22.27 | $22.25 | — |
| 2023-12-15 | 22.27 | $22.25 | — |
| 2023-12-14 | 22.27 | $22.25 | — |
| 2023-12-13 | 22.27 | $22.25 | — |
| 2023-12-12 | 22.27 | $22.25 | — |
| 2023-12-11 | 22.26 | $22.25 | — |
| 2023-12-08 | 22.26 | $22.25 | — |
| 2023-12-07 | 22.26 | $22.25 | — |
| 2023-12-06 | 22.25 | $22.25 | — |
| 2023-12-05 | 22.24 | $22.25 | — |
| 2023-12-04 | 22.24 | $22.25 | — |
| 2023-12-01 | 22.23 | $22.25 | — |
| 2023-11-30 | 22.22 | $22.25 | — |
| 2023-11-28 | 22.20 | $22.25 | — |
| 2023-11-27 | 22.19 | $22.25 | — |
| 2023-11-24 | 22.17 | $22.25 | — |
| 2023-11-22 | 22.15 | $22.25 | 4002 |
| 2023-11-21 | 22.12 | $22.10 | — |
| 2023-11-20 | 22.12 | $22.10 | — |
| 2023-11-17 | 22.13 | $22.10 | — |
| 2023-11-16 | 22.13 | $22.10 | — |
| 2023-11-15 | 22.13 | $22.10 | 4000 |
| 2023-11-14 | 22.14 | $22.00 | — |
| 2023-11-13 | 22.16 | $22.00 | 360 |
| 2023-11-10 | 22.19 | $22.00 | — |
| 2023-11-09 | 22.22 | $22.00 | 174 |
| 2023-11-08 | 22.26 | $22.25 | 4000 |
| 2023-11-07 | 22.25 | $22.25 | 561 |
| 2023-11-06 | 22.24 | $22.30 | — |
| 2023-11-03 | 22.21 | $22.30 | — |
| 2023-11-02 | 22.18 | $22.30 | — |
| 2023-11-01 | 22.15 | $22.30 | 4000 |
| 2023-10-31 | 22.11 | $22.05 | — |
| 2023-10-30 | 22.11 | $22.05 | — |
| 2023-10-27 | 22.12 | $22.05 | — |
| 2023-10-26 | 22.12 | $22.05 | — |
| 2023-10-25 | 22.13 | $22.05 | 4000 |
| 2023-10-24 | 22.14 | $22.05 | — |
| 2023-10-23 | 22.14 | $22.05 | — |
| 2023-10-20 | 22.15 | $22.05 | — |
| 2023-10-19 | 22.16 | $22.05 | — |
| 2023-10-18 | 22.17 | $22.05 | 4000 |
| 2023-10-17 | 22.18 | $22.28 | — |
| 2023-10-16 | 22.14 | $22.28 | — |
| 2023-10-13 | 22.10 | $22.28 | — |
| 2023-10-12 | 22.05 | $22.28 | — |
| 2023-10-11 | 21.98 | $22.28 | 4000 |
| 2023-10-10 | 21.91 | $22.00 | — |
| 2023-10-09 | 21.89 | $22.00 | — |
| 2023-10-06 | 21.86 | $22.00 | — |
| 2023-10-05 | 21.83 | $22.00 | — |
| 2023-10-04 | 21.79 | $22.00 | 4000 |
| 2023-10-03 | 21.75 | $22.00 | — |
| 2023-10-02 | 21.69 | $22.00 | — |
| 2023-09-29 | 21.63 | $22.00 | — |
| 2023-09-28 | 21.56 | $22.00 | — |
| 2023-09-27 | 21.49 | $22.00 | 4000 |
| 2023-09-26 | 21.39 | $18.00 | 2450 |
| 2023-09-25 | 22.13 | $22.05 | — |
| 2023-09-22 | 22.13 | $22.05 | — |
| 2023-09-21 | 22.14 | $22.05 | — |
| 2023-09-20 | 22.14 | $22.05 | 4000 |
| 2023-09-19 | 22.14 | $22.10 | — |
| 2023-09-18 | 22.13 | $22.10 | — |
| 2023-09-15 | 22.11 | $22.10 | — |
| 2023-09-14 | 22.10 | $22.10 | — |
| 2023-09-13 | 22.08 | $22.10 | 4000 |
| 2023-09-12 | 22.06 | $22.10 | — |
| 2023-09-11 | 22.03 | $22.10 | — |
| 2023-09-08 | 21.99 | $22.10 | — |
| 2023-09-07 | 21.95 | $22.10 | — |
| 2023-09-06 | 21.90 | $22.10 | — |
| 2023-09-05 | 21.85 | $22.10 | 4000 |
| 2023-09-01 | 21.78 | $21.80 | — |
| 2023-08-31 | 21.77 | $21.80 | — |
| 2023-08-30 | 21.75 | $21.80 | — |
| 2023-08-29 | 21.73 | $21.80 | — |
| 2023-08-28 | 21.71 | $21.80 | — |
| 2023-08-25 | 21.68 | $21.80 | — |
| 2023-08-24 | 21.65 | $21.80 | — |
| 2023-08-23 | 21.61 | $21.80 | 4000 |
| 2023-08-22 | 21.56 | $20.75 | — |
| 2023-08-21 | 21.73 | $20.75 | — |
| 2023-08-18 | 21.93 | $20.75 | — |
| 2023-08-17 | 22.15 | $20.75 | — |
| 2023-08-16 | 22.42 | $20.75 | 4000 |
| 2023-08-15 | 22.72 | $22.70 | 630 |
| 2023-08-14 | 22.65 | $21.85 | — |
| 2023-08-11 | 22.75 | $21.85 | — |
| 2023-08-10 | 22.86 | $21.85 | — |
| 2023-08-09 | 22.99 | $21.85 | 5000 |
| 2023-08-08 | 23.13 | $22.00 | — |
| 2023-08-07 | 23.25 | $22.00 | — |
| 2023-08-04 | 23.39 | $22.00 | — |
| 2023-08-03 | 23.54 | $22.00 | — |
| 2023-08-02 | 23.72 | $22.00 | 4000 |
| 2023-08-01 | 23.91 | $23.10 | — |
| 2023-07-31 | 23.89 | $23.10 | — |
| 2023-07-28 | 23.85 | $23.10 | — |
| 2023-07-27 | 23.81 | $23.10 | — |
| 2023-07-26 | 23.74 | $23.10 | 4100 |
| 2023-07-25 | 23.65 | $23.00 | — |
| 2023-07-24 | 23.56 | $23.00 | 700 |
| 2023-07-21 | 23.44 | $23.15 | — |
| 2023-07-20 | 23.25 | $23.15 | — |
| 2023-07-19 | 23.03 | $23.15 | 4000 |
| 2023-07-18 | 22.75 | $23.00 | — |
| 2023-07-17 | 22.45 | $23.00 | 700 |
| 2023-07-14 | 22.10 | $23.10 | — |
| 2023-07-13 | 21.65 | $23.10 | — |
| 2023-07-12 | 21.11 | $23.10 | 4000 |
| 2023-07-11 | 20.48 | $23.80 | — |
| 2023-07-10 | 19.60 | $23.80 | — |
| 2023-07-07 | 18.56 | $23.80 | 600 |
| 2023-07-06 | 17.35 | $5.00 | — |
| 2023-07-05 | 19.90 | $5.00 | 200 |
| 2023-07-03 | 22.86 | $23.50 | — |
| 2023-06-30 | 22.37 | $23.50 | — |
| 2023-06-29 | 21.79 | $23.50 | — |
| 2023-06-28 | 21.10 | $23.50 | 15400 |
| 2023-06-27 | 20.28 | $22.00 | — |
| 2023-06-26 | 19.64 | $22.00 | 11800 |
| 2023-06-23 | 18.88 | $22.00 | 12000 |
| 2023-06-22 | 17.98 | $20.00 | — |
| 2023-06-21 | 17.35 | $20.00 | — |
| 2023-06-20 | 16.61 | $20.00 | — |
| 2023-06-16 | 15.74 | $20.00 | 100 |
| 2023-06-15 | 14.73 | $17.00 | 100 |
| 2023-06-14 | 14.19 | $16.01 | — |
| 2023-06-13 | 13.76 | $16.01 | — |
| 2023-06-12 | 13.27 | $16.01 | — |
| 2023-06-09 | 12.69 | $16.01 | — |
| 2023-06-08 | 12.02 | $16.01 | — |
| 2023-06-07 | 11.26 | $16.01 | 1600 |
| 2023-06-06 | 10.37 | $10.00 | — |
| 2023-06-05 | 10.61 | $10.00 | — |
| 2023-06-02 | 10.90 | $10.00 | — |
| 2023-06-01 | 11.25 | $10.00 | — |
| 2023-05-31 | 11.66 | $10.00 | — |
| 2023-05-30 | 12.14 | $10.00 | — |
| 2023-05-26 | 12.70 | $10.00 | — |
| 2023-05-25 | 13.36 | $10.00 | — |
| 2023-05-24 | 14.12 | $10.00 | — |
| 2023-05-23 | 15.02 | $10.00 | 300 |
| 2023-05-22 | 16.05 | $15.70 | — |
| 2023-05-19 | 16.04 | $15.70 | — |
| 2023-05-18 | 16.03 | $15.70 | — |
| 2023-05-17 | 16.01 | $15.70 | — |
| 2023-05-16 | 15.99 | $15.70 | — |
| 2023-05-15 | 15.96 | $15.70 | — |
| 2023-05-12 | 15.92 | $15.70 | — |
| 2023-05-11 | 15.86 | $15.70 | — |
| 2023-05-10 | 15.79 | $15.70 | — |
| 2023-05-09 | 15.71 | $15.70 | — |
| 2023-05-08 | 15.61 | $15.70 | — |
| 2023-05-05 | 15.48 | $15.70 | — |
| 2023-05-04 | 15.33 | $15.70 | — |
| 2023-05-03 | 15.15 | $15.70 | — |
| 2023-05-02 | 14.94 | $15.70 | — |
| 2023-05-01 | 14.69 | $15.70 | — |
| 2023-04-28 | 14.40 | $15.70 | 300 |
| 2023-04-27 | 14.05 | $15.40 | — |
| 2023-04-26 | 13.71 | $15.40 | — |
| 2023-04-25 | 13.31 | $15.40 | — |
| 2023-04-24 | 12.84 | $15.40 | — |
| 2023-04-21 | 12.31 | $15.40 | 2000 |
| 2023-04-20 | 11.68 | $13.00 | — |
| 2023-04-19 | 11.47 | $13.00 | — |
| 2023-04-18 | 11.22 | $13.00 | 400 |
| 2023-04-17 | 10.94 | $10.00 | — |
| 2023-04-14 | 11.25 | $10.00 | — |
| 2023-04-13 | 11.62 | $10.00 | — |
| 2023-04-12 | 12.05 | $10.00 | 500 |
| 2023-04-11 | 12.55 | $12.00 | — |
| 2023-04-10 | 12.71 | $12.00 | — |
| 2023-04-06 | 12.91 | $12.00 | — |
| 2023-04-05 | 13.13 | $12.00 | 2000 |
| 2023-04-04 | 13.39 | $13.30 | — |
| 2023-04-03 | 13.42 | $13.30 | — |
| 2023-03-31 | 13.46 | $13.30 | 1600 |
| 2023-03-30 | 13.51 | $13.50 | — |
| 2023-03-29 | 13.51 | $13.50 | — |
| 2023-03-28 | 13.52 | $13.50 | — |
| 2023-03-27 | 13.54 | $13.50 | — |
| 2023-03-24 | 13.55 | $13.50 | — |
| 2023-03-23 | 13.57 | $13.50 | — |
| 2023-03-22 | 13.59 | $13.50 | — |
| 2023-03-21 | 13.62 | $13.50 | — |
| 2023-03-20 | 13.65 | $13.50 | — |
| 2023-03-17 | 13.68 | $13.50 | — |
| 2023-03-16 | 13.72 | $13.50 | — |
| 2023-03-15 | 13.76 | $13.50 | — |
| 2023-03-14 | 13.82 | $13.50 | 100 |
| 2023-03-13 | 13.88 | $14.05 | — |
| 2023-03-10 | 13.83 | $14.05 | — |
| 2023-03-09 | 13.78 | $14.05 | — |
| 2023-03-08 | 13.72 | $14.05 | — |
| 2023-03-07 | 13.64 | $14.05 | — |
| 2023-03-06 | 13.56 | $14.05 | — |
| 2023-03-03 | 13.46 | $14.05 | — |
| 2023-03-02 | 13.35 | $14.05 | — |
| 2023-03-01 | 13.22 | $14.05 | 2100 |
| 2023-02-28 | 13.07 | $14.00 | — |
| 2023-02-27 | 12.91 | $14.00 | 2100 |
| 2023-02-24 | 12.73 | $13.02 | — |
| 2023-02-23 | 12.73 | $13.02 | — |
| 2023-02-22 | 12.73 | $13.02 | — |
| 2023-02-21 | 12.73 | $13.02 | — |
| 2023-02-17 | 12.74 | $13.02 | — |
| 2023-02-16 | 12.75 | $13.02 | — |
| 2023-02-15 | 12.76 | $13.02 | — |
| 2023-02-14 | 12.78 | $13.02 | — |
| 2023-02-13 | 12.81 | $13.02 | — |
| 2023-02-10 | 12.85 | $13.02 | — |
| 2023-02-09 | 12.90 | $13.02 | — |
| 2023-02-08 | 12.96 | $13.02 | — |
| 2023-02-07 | 13.03 | $13.02 | — |
| 2023-02-06 | 13.13 | $13.02 | — |
| 2023-02-03 | 13.24 | $13.02 | — |
| 2023-02-02 | 13.37 | $13.02 | — |
| 2023-02-01 | 13.53 | $13.02 | 4000 |
| 2023-01-31 | 13.71 | $12.60 | 1600 |
| 2023-01-30 | 14.02 | $13.56 | — |
| 2023-01-27 | 14.18 | $13.56 | — |
| 2023-01-26 | 14.37 | $13.56 | 100 |
| 2023-01-25 | 14.59 | $14.00 | — |
| 2023-01-24 | 14.76 | $14.00 | — |
| 2023-01-23 | 14.95 | $14.00 | — |
| 2023-01-20 | 15.18 | $14.00 | 700 |
| 2023-01-19 | 15.44 | $15.50 | — |
| 2023-01-18 | 15.44 | $15.50 | — |
| 2023-01-17 | 15.43 | $15.50 | — |
| 2023-01-13 | 15.41 | $15.50 | — |
| 2023-01-12 | 15.40 | $15.50 | — |
| 2023-01-11 | 15.39 | $15.50 | — |
| 2023-01-10 | 15.37 | $15.50 | — |
| 2023-01-09 | 15.35 | $15.50 | 2000 |
| 2023-01-06 | 15.33 | $15.50 | — |
| 2023-01-05 | 15.31 | $15.50 | 600 |
| 2023-01-04 | 15.28 | $16.00 | 2000 |
| 2023-01-03 | 15.14 | $15.24 | — |
| 2022-12-30 | 15.15 | $15.24 | — |
| 2022-12-29 | 15.15 | $15.24 | 1200 |
| 2022-12-28 | 15.16 | $14.75 | — |
| 2022-12-27 | 15.27 | $14.75 | 200 |
| 2022-12-23 | 15.41 | $15.74 | — |
| 2022-12-22 | 15.35 | $15.74 | — |
| 2022-12-21 | 15.29 | $15.74 | 900 |
| 2022-12-20 | 15.22 | $14.63 | 1700 |
| 2022-12-19 | 15.37 | $14.64 | 100 |
| 2022-12-16 | 15.55 | $14.64 | 300 |
| 2022-12-15 | 15.75 | $15.52 | — |
| 2022-12-14 | 15.81 | $15.52 | — |
| 2022-12-13 | 15.87 | $15.52 | 1200 |
| 2022-12-12 | 15.94 | $13.65 | 3100 |
| 2022-12-09 | 16.42 | $15.36 | — |
| 2022-12-08 | 16.61 | $15.36 | 700 |
| 2022-12-07 | 16.83 | $15.40 | 200 |
| 2022-12-06 | 17.08 | $17.04 | — |
| 2022-12-05 | 17.02 | $17.04 | — |
| 2022-12-02 | 16.94 | $17.04 | — |
| 2022-12-01 | 16.85 | $17.04 | — |
| 2022-11-30 | 16.73 | $17.04 | — |
| 2022-11-29 | 16.60 | $17.04 | — |
| 2022-11-28 | 16.44 | $17.04 | 112600 |
| 2022-11-25 | 16.25 | $15.63 | 500 |
| 2022-11-23 | 16.33 | $16.38 | — |
| 2022-11-22 | 16.26 | $16.38 | — |
| 2022-11-21 | 16.18 | $16.38 | — |
| 2022-11-18 | 16.07 | $16.38 | — |
| 2022-11-17 | 15.95 | $16.38 | 5000 |
| 2022-11-16 | 15.81 | $16.77 | — |
| 2022-11-15 | 15.56 | $16.77 | — |
| 2022-11-14 | 15.27 | $16.77 | 700 |
| 2022-11-11 | 14.92 | $15.95 | — |
| 2022-11-10 | 14.70 | $15.95 | 3000 |
| 2022-11-09 | 14.44 | $14.51 | 14000 |
| 2022-11-08 | 14.44 | $14.51 | — |
| 2022-11-07 | 14.45 | $14.51 | — |
| 2022-11-04 | 14.45 | $14.51 | — |
| 2022-11-03 | 14.46 | $14.51 | — |
| 2022-11-02 | 14.47 | $14.51 | — |
| 2022-11-01 | 14.48 | $14.51 | — |
| 2022-10-31 | 14.50 | $14.51 | — |
| 2022-10-28 | 14.52 | $14.51 | — |
| 2022-10-27 | 14.54 | $14.51 | — |
| 2022-10-26 | 14.57 | $14.51 | — |
| 2022-10-25 | 14.60 | $14.51 | — |
| 2022-10-24 | 14.64 | $14.51 | — |
| 2022-10-21 | 14.69 | $14.51 | — |
| 2022-10-20 | 14.74 | $14.51 | — |
| 2022-10-19 | 14.81 | $14.51 | — |
| 2022-10-18 | 14.89 | $14.51 | — |
| 2022-10-17 | 14.97 | $14.51 | — |
| 2022-10-14 | 15.08 | $14.51 | — |
| 2022-10-13 | 15.20 | $14.51 | — |
| 2022-10-12 | 15.34 | $14.51 | — |
| 2022-10-11 | 15.50 | $14.51 | — |
| 2022-10-10 | 15.68 | $14.51 | 700 |
| 2022-10-07 | 15.90 | $15.80 | — |
| 2022-10-06 | 15.87 | $15.80 | — |
| 2022-10-05 | 15.84 | $15.80 | — |
| 2022-10-04 | 15.80 | $15.80 | — |
| 2022-10-03 | 15.75 | $15.80 | — |
| 2022-09-30 | 15.69 | $15.80 | — |
| 2022-09-29 | 15.62 | $15.80 | — |
| 2022-09-28 | 15.54 | $15.80 | — |
| 2022-09-27 | 15.44 | $15.80 | — |
| 2022-09-26 | 15.32 | $15.80 | — |
| 2022-09-23 | 15.18 | $15.80 | — |
| 2022-09-22 | 15.02 | $15.80 | — |
| 2022-09-21 | 14.83 | $15.80 | — |
| 2022-09-20 | 14.61 | $15.80 | — |
| 2022-09-19 | 14.35 | $15.80 | 300 |
| 2022-09-16 | 14.05 | $13.99 | — |
| 2022-09-15 | 14.09 | $13.99 | — |
| 2022-09-14 | 14.13 | $13.99 | — |
| 2022-09-13 | 14.18 | $13.99 | — |
| 2022-09-12 | 14.24 | $13.99 | — |
| 2022-09-09 | 14.31 | $13.99 | — |
| 2022-09-08 | 14.39 | $13.99 | — |
| 2022-09-07 | 14.48 | $13.99 | 2200 |
| 2022-09-06 | 14.60 | $13.88 | — |
| 2022-09-02 | 14.75 | $13.88 | 500 |
| 2022-09-01 | 14.92 | $14.92 | — |
| 2022-08-31 | 14.91 | $14.92 | — |
| 2022-08-30 | 14.89 | $14.92 | 500 |
| 2022-08-29 | 14.86 | $15.23 | — |
| 2022-08-26 | 14.77 | $15.23 | 200 |
| 2022-08-25 | 14.66 | $14.65 | — |
| 2022-08-24 | 14.66 | $14.65 | — |
| 2022-08-23 | 14.65 | $14.65 | — |
| 2022-08-22 | 14.64 | $14.65 | — |
| 2022-08-19 | 14.63 | $14.65 | — |
| 2022-08-18 | 14.62 | $14.65 | — |
| 2022-08-17 | 14.61 | $14.65 | — |
| 2022-08-16 | 14.60 | $14.65 | — |
| 2022-08-15 | 14.58 | $14.65 | — |
| 2022-08-12 | 14.56 | $14.65 | — |
| 2022-08-11 | 14.54 | $14.65 | — |
| 2022-08-10 | 14.51 | $14.65 | — |
| 2022-08-09 | 14.48 | $14.65 | — |
| 2022-08-08 | 14.44 | $14.65 | 700 |
| 2022-08-05 | 14.39 | $14.75 | — |
| 2022-08-04 | 14.32 | $14.75 | — |
| 2022-08-03 | 14.24 | $14.75 | — |
| 2022-08-02 | 14.14 | $14.75 | — |
| 2022-08-01 | 14.03 | $14.75 | — |
| 2022-07-29 | 13.91 | $14.75 | — |
| 2022-07-28 | 13.76 | $14.75 | 200 |
| 2022-07-27 | 13.60 | $13.42 | — |
| 2022-07-26 | 13.68 | $13.42 | — |
| 2022-07-25 | 13.79 | $13.42 | — |
| 2022-07-22 | 13.92 | $13.42 | — |
| 2022-07-21 | 14.06 | $13.42 | — |
| 2022-07-20 | 14.24 | $13.42 | — |
| 2022-07-19 | 14.44 | $13.42 | — |
| 2022-07-18 | 14.68 | $13.42 | 400 |
| 2022-07-15 | 14.95 | $14.90 | — |
| 2022-07-14 | 14.96 | $14.90 | — |
| 2022-07-13 | 14.97 | $14.90 | — |
| 2022-07-12 | 14.98 | $14.90 | — |
| 2022-07-11 | 14.99 | $14.90 | — |
| 2022-07-08 | 15.01 | $14.90 | — |
| 2022-07-07 | 15.02 | $14.90 | 600 |
| 2022-07-06 | 15.04 | $14.90 | — |
| 2022-07-05 | 15.06 | $14.90 | 800 |
| 2022-07-01 | 15.08 | $15.10 | — |
| 2022-06-30 | 15.06 | $15.10 | — |
| 2022-06-29 | 15.04 | $15.10 | — |
| 2022-06-28 | 15.02 | $15.10 | — |
| 2022-06-27 | 14.99 | $15.10 | — |
| 2022-06-24 | 14.95 | $15.10 | — |
| 2022-06-23 | 14.91 | $15.10 | — |
| 2022-06-22 | 14.86 | $15.10 | — |
| 2022-06-21 | 14.81 | $15.10 | — |
| 2022-06-17 | 14.74 | $15.10 | — |
| 2022-06-16 | 14.67 | $15.10 | — |
| 2022-06-15 | 14.58 | $15.10 | — |
| 2022-06-14 | 14.48 | $15.10 | — |
| 2022-06-13 | 14.36 | $15.10 | — |
| 2022-06-10 | 14.23 | $15.10 | — |
| 2022-06-09 | 14.08 | $15.10 | — |
| 2022-06-08 | 13.90 | $15.10 | 700 |
| 2022-06-07 | 13.70 | $14.46 | — |
| 2022-06-06 | 13.60 | $14.46 | — |
| 2022-06-03 | 13.49 | $14.46 | 200 |
| 2022-06-02 | 13.37 | $14.00 | — |
| 2022-06-01 | 13.33 | $14.00 | — |
| 2022-05-31 | 13.28 | $14.00 | — |
| 2022-05-27 | 13.24 | $14.00 | — |
| 2022-05-26 | 13.20 | $14.00 | — |
| 2022-05-25 | 13.15 | $14.00 | 300 |
| 2022-05-24 | 13.10 | $14.03 | — |
| 2022-05-23 | 13.05 | $14.03 | — |
| 2022-05-20 | 12.99 | $14.03 | 700 |
| 2022-05-19 | 12.94 | $13.00 | — |
| 2022-05-18 | 13.10 | $13.00 | — |
| 2022-05-17 | 13.30 | $13.00 | — |
| 2022-05-16 | 13.53 | $13.00 | — |
| 2022-05-13 | 13.81 | $13.00 | 100 |
| 2022-05-12 | 14.15 | $13.00 | 500 |
| 2022-05-11 | 14.55 | $12.86 | — |
| 2022-05-10 | 15.05 | $12.86 | — |
| 2022-05-09 | 15.63 | $12.86 | 600 |
| 2022-05-06 | 16.31 | $14.55 | — |
| 2022-05-05 | 16.76 | $14.55 | 1300 |
| 2022-05-04 | 17.27 | $14.73 | 100 |
| 2022-05-03 | 17.83 | $17.64 | — |
| 2022-05-02 | 17.87 | $17.64 | — |
| 2022-04-29 | 17.91 | $17.64 | — |
| 2022-04-28 | 17.96 | $17.64 | — |
| 2022-04-27 | 18.01 | $17.64 | — |
| 2022-04-26 | 18.08 | $17.64 | — |
| 2022-04-25 | 18.15 | $17.64 | — |
| 2022-04-22 | 18.24 | $17.64 | — |
| 2022-04-21 | 18.34 | $17.64 | — |
| 2022-04-20 | 18.45 | $17.64 | 1300 |
| 2022-04-19 | 18.57 | $18.71 | — |
| 2022-04-18 | 18.49 | $18.71 | — |
| 2022-04-14 | 18.40 | $18.71 | — |
| 2022-04-13 | 18.28 | $18.71 | — |
| 2022-04-12 | 18.15 | $18.71 | 700 |
| 2022-04-11 | 17.99 | $17.92 | 20000 |
| 2022-04-08 | 17.97 | $17.92 | — |
| 2022-04-07 | 17.95 | $17.92 | — |
| 2022-04-06 | 17.92 | $17.92 | — |
| 2022-04-05 | 17.89 | $17.92 | — |
| 2022-04-04 | 17.84 | $17.92 | — |
| 2022-04-01 | 17.79 | $17.92 | — |
| 2022-03-31 | 17.73 | $17.92 | — |
| 2022-03-30 | 17.66 | $17.92 | — |
| 2022-03-29 | 17.58 | $17.92 | — |
| 2022-03-28 | 17.48 | $17.92 | — |
| 2022-03-25 | 17.36 | $17.92 | — |
| 2022-03-24 | 17.22 | $17.92 | — |
| 2022-03-23 | 17.06 | $17.92 | — |
| 2022-03-22 | 16.88 | $17.92 | 500 |
| 2022-03-21 | 16.66 | $17.95 | — |
| 2022-03-18 | 16.40 | $17.95 | 500 |
| 2022-03-17 | 16.11 | $17.25 | 500 |
| 2022-03-16 | 15.92 | $16.50 | 3500 |
| 2022-03-15 | 15.85 | $16.41 | — |
| 2022-03-14 | 15.80 | $16.41 | 300 |
| 2022-03-11 | 15.75 | $15.90 | 700 |
| 2022-03-10 | 15.80 | $16.20 | — |
| 2022-03-09 | 15.79 | $16.20 | — |
| 2022-03-08 | 15.79 | $16.20 | — |
| 2022-03-07 | 15.80 | $16.20 | — |
| 2022-03-04 | 15.80 | $16.20 | 5500 |
| 2022-03-03 | 15.82 | $16.12 | — |
| 2022-03-02 | 15.86 | $16.12 | — |
| 2022-03-01 | 15.91 | $16.12 | — |
| 2022-02-28 | 15.98 | $16.12 | — |
| 2022-02-25 | 16.06 | $16.12 | — |
| 2022-02-24 | 16.16 | $16.12 | — |
| 2022-02-23 | 16.29 | $16.12 | — |
| 2022-02-22 | 16.44 | $16.12 | 5000 |
| 2022-02-18 | 16.61 | $17.28 | — |
| 2022-02-17 | 16.58 | $17.28 | 400 |
| 2022-02-16 | 16.55 | $17.25 | — |
| 2022-02-15 | 16.53 | $17.25 | 1000 |
| 2022-02-14 | 16.51 | $17.00 | — |
| 2022-02-11 | 16.54 | $17.00 | — |
| 2022-02-10 | 16.59 | $17.00 | — |
| 2022-02-09 | 16.65 | $17.00 | — |
| 2022-02-08 | 16.74 | $17.00 | 1200 |
| 2022-02-07 | 16.84 | $17.10 | 400 |
| 2022-02-04 | 16.94 | $17.70 | — |
| 2022-02-03 | 16.95 | $17.70 | — |
| 2022-02-02 | 16.96 | $17.70 | — |
| 2022-02-01 | 16.99 | $17.70 | 400 |
| 2022-01-31 | 17.03 | $17.60 | 21700 |
| 2022-01-28 | 17.10 | $16.37 | — |
| 2022-01-27 | 17.46 | $16.37 | — |
| 2022-01-26 | 17.89 | $16.37 | — |
| 2022-01-25 | 18.39 | $16.37 | — |
| 2022-01-24 | 18.98 | $16.37 | 100 |
| 2022-01-21 | 19.67 | $19.05 | — |
| 2022-01-20 | 19.92 | $19.05 | — |
| 2022-01-19 | 20.21 | $19.05 | — |
| 2022-01-18 | 20.55 | $19.05 | 300 |
| 2022-01-14 | 20.95 | $19.05 | — |
| 2022-01-13 | 21.42 | $19.05 | 100 |
| 2022-01-12 | 21.97 | $21.70 | — |
| 2022-01-11 | 22.04 | $21.70 | — |
| 2022-01-10 | 22.13 | $21.70 | — |
| 2022-01-07 | 22.24 | $21.70 | — |
| 2022-01-06 | 22.37 | $21.70 | 2300 |
| 2022-01-05 | 22.51 | $21.70 | 700 |
| 2022-01-04 | 22.68 | $22.30 | 100 |
| 2022-01-03 | 22.74 | $23.06 | — |
| 2021-12-31 | 22.66 | $23.06 | 41000 |
| 2021-12-30 | 22.56 | $23.06 | 84000 |
| 2021-12-29 | 22.45 | $23.06 | 500 |
| 2021-12-28 | 22.32 | $23.08 | — |
| 2021-12-27 | 22.16 | $23.08 | 3400 |
| 2021-12-23 | 21.98 | $22.08 | 200 |
| 2021-12-22 | 21.98 | $21.60 | — |
| 2021-12-21 | 22.08 | $21.60 | 400 |
| 2021-12-20 | 22.20 | $21.90 | — |
| 2021-12-17 | 22.28 | $21.90 | 700 |
| 2021-12-16 | 22.37 | $21.73 | — |
| 2021-12-15 | 22.51 | $21.73 | — |
| 2021-12-14 | 22.67 | $21.73 | 1100 |
| 2021-12-13 | 22.86 | $22.73 | — |
| 2021-12-10 | 22.87 | $22.73 | — |
| 2021-12-09 | 22.88 | $22.73 | — |
| 2021-12-08 | 22.89 | $22.73 | 2800 |
| 2021-12-07 | 22.89 | $22.73 | — |
| 2021-12-06 | 22.90 | $22.73 | — |
| 2021-12-03 | 22.91 | $22.73 | — |
| 2021-12-02 | 22.92 | $22.73 | — |
| 2021-12-01 | 22.93 | $22.73 | — |
| 2021-11-30 | 22.94 | $22.73 | — |
| 2021-11-29 | 22.94 | $22.73 | — |
| 2021-11-26 | 22.95 | $22.73 | — |
| 2021-11-24 | 22.96 | $22.73 | — |
| 2021-11-23 | 22.96 | $22.73 | — |
| 2021-11-22 | 22.96 | $22.73 | — |
| 2021-11-19 | 22.96 | $22.73 | — |
| 2021-11-18 | 22.96 | $22.73 | — |
| 2021-11-17 | 22.96 | $22.73 | — |
| 2021-11-16 | 22.95 | $22.73 | — |
| 2021-11-15 | 22.94 | $22.73 | — |
| 2021-11-12 | 22.92 | $22.73 | — |
| 2021-11-11 | 22.90 | $22.73 | — |
| 2021-11-10 | 22.87 | $22.73 | 7000 |
| 2021-11-09 | 22.83 | $22.61 | — |
| 2021-11-08 | 22.81 | $22.61 | — |
| 2021-11-05 | 22.78 | $22.61 | 1000 |
| 2021-11-04 | 22.74 | $22.61 | — |
| 2021-11-03 | 22.69 | $22.61 | — |
| 2021-11-02 | 22.63 | $22.61 | — |
| 2021-11-01 | 22.56 | $22.61 | — |
| 2021-10-29 | 22.47 | $22.61 | — |
| 2021-10-28 | 22.36 | $22.61 | — |
| 2021-10-27 | 22.24 | $22.61 | — |
| 2021-10-26 | 22.09 | $22.61 | — |
| 2021-10-25 | 21.91 | $22.61 | — |
| 2021-10-22 | 21.69 | $22.61 | — |
| 2021-10-21 | 21.45 | $22.61 | 100 |
| 2021-10-20 | 21.16 | $21.76 | — |
| 2021-10-19 | 21.00 | $21.76 | — |
| 2021-10-18 | 20.81 | $21.76 | 200 |
| 2021-10-15 | 20.59 | $21.57 | 100 |
| 2021-10-14 | 20.38 | $20.91 | 100 |
| 2021-10-13 | 20.27 | $20.40 | — |
| 2021-10-12 | 20.26 | $20.40 | — |
| 2021-10-11 | 20.24 | $20.40 | 100 |
| 2021-10-08 | 20.22 | $20.35 | 100 |
| 2021-10-07 | 20.20 | $20.30 | — |
| 2021-10-06 | 20.20 | $20.30 | 300 |
| 2021-10-05 | 20.20 | $19.80 | — |
| 2021-10-04 | 20.30 | $19.80 | — |
| 2021-10-01 | 20.42 | $19.80 | — |
| 2021-09-30 | 20.56 | $19.80 | — |
| 2021-09-29 | 20.72 | $19.80 | — |
| 2021-09-28 | 20.90 | $19.80 | 5200 |
| 2021-09-27 | 21.12 | $20.90 | — |
| 2021-09-24 | 21.14 | $20.90 | — |
| 2021-09-23 | 21.15 | $20.90 | — |
| 2021-09-22 | 21.17 | $20.90 | 200 |
| 2021-09-21 | 21.19 | $20.55 | 25000 |
| 2021-09-20 | 21.29 | $21.05 | — |
| 2021-09-17 | 21.29 | $21.05 | — |
| 2021-09-16 | 21.29 | $21.05 | — |
| 2021-09-15 | 21.29 | $21.05 | — |
| 2021-09-14 | 21.29 | $21.05 | — |
| 2021-09-13 | 21.28 | $21.05 | — |
| 2021-09-10 | 21.27 | $21.05 | — |
| 2021-09-09 | 21.25 | $21.05 | 1000 |
| 2021-09-08 | 21.23 | $20.92 | 100 |
| 2021-09-07 | 21.23 | $21.22 | — |
| 2021-09-03 | 21.16 | $21.22 | 10000 |
| 2021-09-02 | 21.07 | $21.22 | — |
| 2021-09-01 | 20.97 | $21.22 | 100 |
| 2021-08-31 | 20.85 | $20.98 | 200 |
| 2021-08-30 | 20.76 | $20.73 | 2000 |
| 2021-08-27 | 20.70 | $21.04 | — |
| 2021-08-26 | 20.56 | $21.04 | 100 |
| 2021-08-25 | 20.40 | $20.40 | — |
| 2021-08-24 | 20.34 | $20.40 | — |
| 2021-08-23 | 20.27 | $20.40 | — |
| 2021-08-20 | 20.19 | $20.40 | — |
| 2021-08-19 | 20.09 | $20.40 | — |
| 2021-08-18 | 19.98 | $20.40 | — |
| 2021-08-17 | 19.84 | $20.40 | 1400 |
| 2021-08-16 | 19.68 | $20.31 | — |
| 2021-08-13 | 19.51 | $20.31 | — |
| 2021-08-12 | 19.32 | $20.31 | — |
| 2021-08-11 | 19.08 | $20.31 | — |
| 2021-08-10 | 18.82 | $20.31 | 200 |
| 2021-08-09 | 18.51 | $20.33 | — |
| 2021-08-06 | 18.14 | $20.33 | 200 |
| 2021-08-05 | 17.72 | $17.95 | — |
| 2021-08-04 | 17.74 | $17.95 | — |
| 2021-08-03 | 17.76 | $17.95 | — |
| 2021-08-02 | 17.79 | $17.95 | — |
| 2021-07-30 | 17.83 | $17.95 | — |
| 2021-07-29 | 17.87 | $17.95 | — |
| 2021-07-28 | 17.93 | $17.95 | — |
| 2021-07-27 | 18.00 | $17.95 | — |
| 2021-07-26 | 18.09 | $17.95 | — |
| 2021-07-23 | 18.19 | $17.95 | — |
| 2021-07-22 | 18.32 | $17.95 | — |
| 2021-07-21 | 18.47 | $17.95 | — |
| 2021-07-20 | 18.64 | $17.95 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.26
2023-12-19
Close Price
$22.25
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.25
Average
17.74
Maximum
24.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 22.26 | $22.25 | — |
| 2023-12-18 | 22.26 | $22.25 | — |
| 2023-12-15 | 22.26 | $22.25 | — |
| 2023-12-14 | 22.26 | $22.25 | — |
| 2023-12-13 | 22.26 | $22.25 | — |
| 2023-12-12 | 22.26 | $22.25 | — |
| 2023-12-11 | 22.26 | $22.25 | — |
| 2023-12-08 | 22.26 | $22.25 | — |
| 2023-12-07 | 22.26 | $22.25 | — |
| 2023-12-06 | 22.25 | $22.25 | — |
| 2023-12-05 | 22.25 | $22.25 | — |
| 2023-12-04 | 22.24 | $22.25 | — |
| 2023-12-01 | 22.23 | $22.25 | — |
| 2023-11-30 | 22.22 | $22.25 | — |
| 2023-11-28 | 22.20 | $22.25 | — |
| 2023-11-27 | 22.18 | $22.25 | — |
| 2023-11-24 | 22.15 | $22.25 | — |
| 2023-11-22 | 22.12 | $22.25 | 4002 |
| 2023-11-21 | 22.08 | $22.10 | — |
| 2023-11-20 | 22.08 | $22.10 | — |
| 2023-11-17 | 22.08 | $22.10 | — |
| 2023-11-16 | 22.08 | $22.10 | — |
| 2023-11-15 | 22.09 | $22.10 | 4000 |
| 2023-11-14 | 22.09 | $22.00 | — |
| 2023-11-13 | 22.12 | $22.00 | 360 |
| 2023-11-10 | 22.16 | $22.00 | — |
| 2023-11-09 | 22.21 | $22.00 | 174 |
| 2023-11-08 | 22.27 | $22.25 | 4000 |
| 2023-11-07 | 22.26 | $22.25 | 561 |
| 2023-11-06 | 22.25 | $22.30 | — |
| 2023-11-03 | 22.22 | $22.30 | — |
| 2023-11-02 | 22.19 | $22.30 | — |
| 2023-11-01 | 22.14 | $22.30 | 4000 |
| 2023-10-31 | 22.08 | $22.05 | — |
| 2023-10-30 | 22.09 | $22.05 | — |
| 2023-10-27 | 22.10 | $22.05 | — |
| 2023-10-26 | 22.11 | $22.05 | — |
| 2023-10-25 | 22.12 | $22.05 | 4000 |
| 2023-10-24 | 22.14 | $22.05 | — |
| 2023-10-23 | 22.15 | $22.05 | — |
| 2023-10-20 | 22.17 | $22.05 | — |
| 2023-10-19 | 22.19 | $22.05 | — |
| 2023-10-18 | 22.22 | $22.05 | 4000 |
| 2023-10-17 | 22.25 | $22.28 | — |
| 2023-10-16 | 22.21 | $22.28 | — |
| 2023-10-13 | 22.15 | $22.28 | — |
| 2023-10-12 | 22.09 | $22.28 | — |
| 2023-10-11 | 22.01 | $22.28 | 4000 |
| 2023-10-10 | 21.91 | $22.00 | — |
| 2023-10-09 | 21.87 | $22.00 | — |
| 2023-10-06 | 21.83 | $22.00 | — |
| 2023-10-05 | 21.78 | $22.00 | — |
| 2023-10-04 | 21.72 | $22.00 | 4000 |
| 2023-10-03 | 21.64 | $22.00 | — |
| 2023-10-02 | 21.56 | $22.00 | — |
| 2023-09-29 | 21.45 | $22.00 | — |
| 2023-09-28 | 21.32 | $22.00 | — |
| 2023-09-27 | 21.17 | $22.00 | 4000 |
| 2023-09-26 | 20.99 | $18.00 | 2450 |
| 2023-09-25 | 22.05 | $22.05 | — |
| 2023-09-22 | 22.05 | $22.05 | — |
| 2023-09-21 | 22.05 | $22.05 | — |
| 2023-09-20 | 22.05 | $22.05 | 4000 |
| 2023-09-19 | 22.05 | $22.10 | — |
| 2023-09-18 | 22.04 | $22.10 | — |
| 2023-09-15 | 22.02 | $22.10 | — |
| 2023-09-14 | 21.99 | $22.10 | — |
| 2023-09-13 | 21.96 | $22.10 | 4000 |
| 2023-09-12 | 21.92 | $22.10 | — |
| 2023-09-11 | 21.87 | $22.10 | — |
| 2023-09-08 | 21.82 | $22.10 | — |
| 2023-09-07 | 21.75 | $22.10 | — |
| 2023-09-06 | 21.66 | $22.10 | — |
| 2023-09-05 | 21.56 | $22.10 | 4000 |
| 2023-09-01 | 21.43 | $21.80 | — |
| 2023-08-31 | 21.38 | $21.80 | — |
| 2023-08-30 | 21.32 | $21.80 | — |
| 2023-08-29 | 21.25 | $21.80 | — |
| 2023-08-28 | 21.17 | $21.80 | — |
| 2023-08-25 | 21.07 | $21.80 | — |
| 2023-08-24 | 20.97 | $21.80 | — |
| 2023-08-23 | 20.84 | $21.80 | 4000 |
| 2023-08-22 | 20.69 | $20.75 | — |
| 2023-08-21 | 20.86 | $20.75 | — |
| 2023-08-18 | 21.06 | $20.75 | — |
| 2023-08-17 | 21.32 | $20.75 | — |
| 2023-08-16 | 21.64 | $20.75 | 4000 |
| 2023-08-15 | 22.04 | $22.70 | 630 |
| 2023-08-14 | 21.90 | $21.85 | — |
| 2023-08-11 | 22.01 | $21.85 | — |
| 2023-08-10 | 22.14 | $21.85 | — |
| 2023-08-09 | 22.29 | $21.85 | 5000 |
| 2023-08-08 | 22.48 | $22.00 | — |
| 2023-08-07 | 22.65 | $22.00 | — |
| 2023-08-04 | 22.86 | $22.00 | — |
| 2023-08-03 | 23.11 | $22.00 | — |
| 2023-08-02 | 23.39 | $22.00 | 4000 |
| 2023-08-01 | 23.73 | $23.10 | — |
| 2023-07-31 | 23.78 | $23.10 | — |
| 2023-07-28 | 23.82 | $23.10 | — |
| 2023-07-27 | 23.84 | $23.10 | — |
| 2023-07-26 | 23.86 | $23.10 | 4100 |
| 2023-07-25 | 23.85 | $23.00 | — |
| 2023-07-24 | 23.84 | $23.00 | 700 |
| 2023-07-21 | 23.81 | $23.15 | — |
| 2023-07-20 | 23.70 | $23.15 | — |
| 2023-07-19 | 23.53 | $23.15 | 4000 |
| 2023-07-18 | 23.29 | $23.00 | — |
| 2023-07-17 | 23.02 | $23.00 | 700 |
| 2023-07-14 | 22.67 | $23.10 | — |
| 2023-07-13 | 22.17 | $23.10 | — |
| 2023-07-12 | 21.54 | $23.10 | 4000 |
| 2023-07-11 | 20.75 | $23.80 | — |
| 2023-07-10 | 19.54 | $23.80 | — |
| 2023-07-07 | 18.05 | $23.80 | 600 |
| 2023-07-06 | 16.24 | $5.00 | — |
| 2023-07-05 | 19.98 | $5.00 | 200 |
| 2023-07-03 | 24.51 | $23.50 | — |
| 2023-06-30 | 24.13 | $23.50 | — |
| 2023-06-29 | 23.61 | $23.50 | — |
| 2023-06-28 | 22.93 | $23.50 | 15400 |
| 2023-06-27 | 22.06 | $22.00 | — |
| 2023-06-26 | 21.42 | $22.00 | 11800 |
| 2023-06-23 | 20.60 | $22.00 | 12000 |
| 2023-06-22 | 19.55 | $20.00 | — |
| 2023-06-21 | 18.88 | $20.00 | — |
| 2023-06-20 | 18.02 | $20.00 | — |
| 2023-06-16 | 16.94 | $20.00 | 100 |
| 2023-06-15 | 15.61 | $17.00 | 100 |
| 2023-06-14 | 14.92 | $16.01 | — |
| 2023-06-13 | 14.38 | $16.01 | — |
| 2023-06-12 | 13.71 | $16.01 | — |
| 2023-06-09 | 12.89 | $16.01 | — |
| 2023-06-08 | 11.90 | $16.01 | — |
| 2023-06-07 | 10.70 | $16.01 | 1600 |
| 2023-06-06 | 9.25 | $10.00 | — |
| 2023-06-05 | 9.41 | $10.00 | — |
| 2023-06-02 | 9.64 | $10.00 | — |
| 2023-06-01 | 9.95 | $10.00 | — |
| 2023-05-31 | 10.35 | $10.00 | — |
| 2023-05-30 | 10.87 | $10.00 | — |
| 2023-05-26 | 11.53 | $10.00 | — |
| 2023-05-25 | 12.34 | $10.00 | — |
| 2023-05-24 | 13.36 | $10.00 | — |
| 2023-05-23 | 14.60 | $10.00 | 300 |
| 2023-05-22 | 16.12 | $15.70 | — |
| 2023-05-19 | 16.16 | $15.70 | — |
| 2023-05-18 | 16.19 | $15.70 | — |
| 2023-05-17 | 16.23 | $15.70 | — |
| 2023-05-16 | 16.26 | $15.70 | — |
| 2023-05-15 | 16.29 | $15.70 | — |
| 2023-05-12 | 16.31 | $15.70 | — |
| 2023-05-11 | 16.32 | $15.70 | — |
| 2023-05-10 | 16.32 | $15.70 | — |
| 2023-05-09 | 16.30 | $15.70 | — |
| 2023-05-08 | 16.26 | $15.70 | — |
| 2023-05-05 | 16.19 | $15.70 | — |
| 2023-05-04 | 16.09 | $15.70 | — |
| 2023-05-03 | 15.95 | $15.70 | — |
| 2023-05-02 | 15.77 | $15.70 | — |
| 2023-05-01 | 15.52 | $15.70 | — |
| 2023-04-28 | 15.21 | $15.70 | 300 |
| 2023-04-27 | 14.81 | $15.40 | — |
| 2023-04-26 | 14.41 | $15.40 | — |
| 2023-04-25 | 13.91 | $15.40 | — |
| 2023-04-24 | 13.28 | $15.40 | — |
| 2023-04-21 | 12.52 | $15.40 | 2000 |
| 2023-04-20 | 11.60 | $13.00 | — |
| 2023-04-19 | 11.23 | $13.00 | — |
| 2023-04-18 | 10.80 | $13.00 | 400 |
| 2023-04-17 | 10.29 | $10.00 | — |
| 2023-04-14 | 10.63 | $10.00 | — |
| 2023-04-13 | 11.06 | $10.00 | — |
| 2023-04-12 | 11.61 | $10.00 | 500 |
| 2023-04-11 | 12.28 | $12.00 | — |
| 2023-04-10 | 12.47 | $12.00 | — |
| 2023-04-06 | 12.71 | $12.00 | — |
| 2023-04-05 | 13.01 | $12.00 | 2000 |
| 2023-04-04 | 13.38 | $13.30 | — |
| 2023-04-03 | 13.42 | $13.30 | — |
| 2023-03-31 | 13.47 | $13.30 | 1600 |
| 2023-03-30 | 13.53 | $13.50 | — |
| 2023-03-29 | 13.55 | $13.50 | — |
| 2023-03-28 | 13.56 | $13.50 | — |
| 2023-03-27 | 13.58 | $13.50 | — |
| 2023-03-24 | 13.60 | $13.50 | — |
| 2023-03-23 | 13.63 | $13.50 | — |
| 2023-03-22 | 13.67 | $13.50 | — |
| 2023-03-21 | 13.71 | $13.50 | — |
| 2023-03-20 | 13.76 | $13.50 | — |
| 2023-03-17 | 13.82 | $13.50 | — |
| 2023-03-16 | 13.90 | $13.50 | — |
| 2023-03-15 | 13.98 | $13.50 | — |
| 2023-03-14 | 14.09 | $13.50 | 100 |
| 2023-03-13 | 14.21 | $14.05 | — |
| 2023-03-10 | 14.18 | $14.05 | — |
| 2023-03-09 | 14.14 | $14.05 | — |
| 2023-03-08 | 14.09 | $14.05 | — |
| 2023-03-07 | 14.02 | $14.05 | — |
| 2023-03-06 | 13.93 | $14.05 | — |
| 2023-03-03 | 13.82 | $14.05 | — |
| 2023-03-02 | 13.69 | $14.05 | — |
| 2023-03-01 | 13.52 | $14.05 | 2100 |
| 2023-02-28 | 13.32 | $14.00 | — |
| 2023-02-27 | 13.08 | $14.00 | 2100 |
| 2023-02-24 | 12.80 | $13.02 | — |
| 2023-02-23 | 12.78 | $13.02 | — |
| 2023-02-22 | 12.75 | $13.02 | — |
| 2023-02-21 | 12.73 | $13.02 | — |
| 2023-02-17 | 12.70 | $13.02 | — |
| 2023-02-16 | 12.68 | $13.02 | — |
| 2023-02-15 | 12.66 | $13.02 | — |
| 2023-02-14 | 12.64 | $13.02 | — |
| 2023-02-13 | 12.63 | $13.02 | — |
| 2023-02-10 | 12.63 | $13.02 | — |
| 2023-02-09 | 12.64 | $13.02 | — |
| 2023-02-08 | 12.66 | $13.02 | — |
| 2023-02-07 | 12.69 | $13.02 | — |
| 2023-02-06 | 12.75 | $13.02 | — |
| 2023-02-03 | 12.83 | $13.02 | — |
| 2023-02-02 | 12.94 | $13.02 | — |
| 2023-02-01 | 13.09 | $13.02 | 4000 |
| 2023-01-31 | 13.29 | $12.60 | 1600 |
| 2023-01-30 | 13.67 | $13.56 | — |
| 2023-01-27 | 13.84 | $13.56 | — |
| 2023-01-26 | 14.06 | $13.56 | 100 |
| 2023-01-25 | 14.33 | $14.00 | — |
| 2023-01-24 | 14.53 | $14.00 | — |
| 2023-01-23 | 14.79 | $14.00 | — |
| 2023-01-20 | 15.09 | $14.00 | 700 |
| 2023-01-19 | 15.47 | $15.50 | — |
| 2023-01-18 | 15.46 | $15.50 | — |
| 2023-01-17 | 15.45 | $15.50 | — |
| 2023-01-13 | 15.43 | $15.50 | — |
| 2023-01-12 | 15.41 | $15.50 | — |
| 2023-01-11 | 15.39 | $15.50 | — |
| 2023-01-10 | 15.36 | $15.50 | — |
| 2023-01-09 | 15.33 | $15.50 | 2000 |
| 2023-01-06 | 15.29 | $15.50 | — |
| 2023-01-05 | 15.24 | $15.50 | 600 |
| 2023-01-04 | 15.19 | $16.00 | 2000 |
| 2023-01-03 | 14.97 | $15.24 | — |
| 2022-12-30 | 14.94 | $15.24 | — |
| 2022-12-29 | 14.92 | $15.24 | 1200 |
| 2022-12-28 | 14.89 | $14.75 | — |
| 2022-12-27 | 15.02 | $14.75 | 200 |
| 2022-12-23 | 15.18 | $15.74 | — |
| 2022-12-22 | 15.06 | $15.74 | — |
| 2022-12-21 | 14.93 | $15.74 | 900 |
| 2022-12-20 | 14.78 | $14.63 | 1700 |
| 2022-12-19 | 14.94 | $14.64 | 100 |
| 2022-12-16 | 15.15 | $14.64 | 300 |
| 2022-12-15 | 15.41 | $15.52 | — |
| 2022-12-14 | 15.45 | $15.52 | — |
| 2022-12-13 | 15.51 | $15.52 | 1200 |
| 2022-12-12 | 15.58 | $13.65 | 3100 |
| 2022-12-09 | 16.26 | $15.36 | — |
| 2022-12-08 | 16.55 | $15.36 | 700 |
| 2022-12-07 | 16.90 | $15.40 | 200 |
| 2022-12-06 | 17.30 | $17.04 | — |
| 2022-12-05 | 17.26 | $17.04 | — |
| 2022-12-02 | 17.21 | $17.04 | — |
| 2022-12-01 | 17.13 | $17.04 | — |
| 2022-11-30 | 17.03 | $17.04 | — |
| 2022-11-29 | 16.90 | $17.04 | — |
| 2022-11-28 | 16.73 | $17.04 | 112600 |
| 2022-11-25 | 16.51 | $15.63 | 500 |
| 2022-11-23 | 16.67 | $16.38 | — |
| 2022-11-22 | 16.64 | $16.38 | — |
| 2022-11-21 | 16.58 | $16.38 | — |
| 2022-11-18 | 16.50 | $16.38 | — |
| 2022-11-17 | 16.39 | $16.38 | 5000 |
| 2022-11-16 | 16.24 | $16.77 | — |
| 2022-11-15 | 15.94 | $16.77 | — |
| 2022-11-14 | 15.56 | $16.77 | 700 |
| 2022-11-11 | 15.09 | $15.95 | — |
| 2022-11-10 | 14.77 | $15.95 | 3000 |
| 2022-11-09 | 14.39 | $14.51 | 14000 |
| 2022-11-08 | 14.38 | $14.51 | — |
| 2022-11-07 | 14.37 | $14.51 | — |
| 2022-11-04 | 14.36 | $14.51 | — |
| 2022-11-03 | 14.35 | $14.51 | — |
| 2022-11-02 | 14.35 | $14.51 | — |
| 2022-11-01 | 14.34 | $14.51 | — |
| 2022-10-31 | 14.34 | $14.51 | — |
| 2022-10-28 | 14.34 | $14.51 | — |
| 2022-10-27 | 14.34 | $14.51 | — |
| 2022-10-26 | 14.35 | $14.51 | — |
| 2022-10-25 | 14.37 | $14.51 | — |
| 2022-10-24 | 14.40 | $14.51 | — |
| 2022-10-21 | 14.43 | $14.51 | — |
| 2022-10-20 | 14.48 | $14.51 | — |
| 2022-10-19 | 14.54 | $14.51 | — |
| 2022-10-18 | 14.62 | $14.51 | — |
| 2022-10-17 | 14.72 | $14.51 | — |
| 2022-10-14 | 14.85 | $14.51 | — |
| 2022-10-13 | 15.00 | $14.51 | — |
| 2022-10-12 | 15.20 | $14.51 | — |
| 2022-10-11 | 15.43 | $14.51 | — |
| 2022-10-10 | 15.71 | $14.51 | 700 |
| 2022-10-07 | 16.05 | $15.80 | — |
| 2022-10-06 | 16.05 | $15.80 | — |
| 2022-10-05 | 16.05 | $15.80 | — |
| 2022-10-04 | 16.03 | $15.80 | — |
| 2022-10-03 | 16.01 | $15.80 | — |
| 2022-09-30 | 15.97 | $15.80 | — |
| 2022-09-29 | 15.92 | $15.80 | — |
| 2022-09-28 | 15.85 | $15.80 | — |
| 2022-09-27 | 15.75 | $15.80 | — |
| 2022-09-26 | 15.63 | $15.80 | — |
| 2022-09-23 | 15.47 | $15.80 | — |
| 2022-09-22 | 15.28 | $15.80 | — |
| 2022-09-21 | 15.03 | $15.80 | — |
| 2022-09-20 | 14.73 | $15.80 | — |
| 2022-09-19 | 14.36 | $15.80 | 300 |
| 2022-09-16 | 13.91 | $13.99 | — |
| 2022-09-15 | 13.93 | $13.99 | — |
| 2022-09-14 | 13.97 | $13.99 | — |
| 2022-09-13 | 14.02 | $13.99 | — |
| 2022-09-12 | 14.08 | $13.99 | — |
| 2022-09-09 | 14.16 | $13.99 | — |
| 2022-09-08 | 14.26 | $13.99 | — |
| 2022-09-07 | 14.38 | $13.99 | 2200 |
| 2022-09-06 | 14.54 | $13.88 | — |
| 2022-09-02 | 14.76 | $13.88 | 500 |
| 2022-09-01 | 15.02 | $14.92 | — |
| 2022-08-31 | 15.02 | $14.92 | — |
| 2022-08-30 | 15.01 | $14.92 | 500 |
| 2022-08-29 | 15.00 | $15.23 | — |
| 2022-08-26 | 14.88 | $15.23 | 200 |
| 2022-08-25 | 14.73 | $14.65 | — |
| 2022-08-24 | 14.74 | $14.65 | — |
| 2022-08-23 | 14.74 | $14.65 | — |
| 2022-08-22 | 14.74 | $14.65 | — |
| 2022-08-19 | 14.74 | $14.65 | — |
| 2022-08-18 | 14.74 | $14.65 | — |
| 2022-08-17 | 14.74 | $14.65 | — |
| 2022-08-16 | 14.73 | $14.65 | — |
| 2022-08-15 | 14.73 | $14.65 | — |
| 2022-08-12 | 14.71 | $14.65 | — |
| 2022-08-11 | 14.70 | $14.65 | — |
| 2022-08-10 | 14.67 | $14.65 | — |
| 2022-08-09 | 14.64 | $14.65 | — |
| 2022-08-08 | 14.60 | $14.65 | 700 |
| 2022-08-05 | 14.55 | $14.75 | — |
| 2022-08-04 | 14.46 | $14.75 | — |
| 2022-08-03 | 14.35 | $14.75 | — |
| 2022-08-02 | 14.21 | $14.75 | — |
| 2022-08-01 | 14.04 | $14.75 | — |
| 2022-07-29 | 13.84 | $14.75 | — |
| 2022-07-28 | 13.60 | $14.75 | 200 |
| 2022-07-27 | 13.32 | $13.42 | — |
| 2022-07-26 | 13.39 | $13.42 | — |
| 2022-07-25 | 13.50 | $13.42 | — |
| 2022-07-22 | 13.63 | $13.42 | — |
| 2022-07-21 | 13.80 | $13.42 | — |
| 2022-07-20 | 14.02 | $13.42 | — |
| 2022-07-19 | 14.28 | $13.42 | — |
| 2022-07-18 | 14.61 | $13.42 | 400 |
| 2022-07-15 | 15.01 | $14.90 | — |
| 2022-07-14 | 15.03 | $14.90 | — |
| 2022-07-13 | 15.05 | $14.90 | — |
| 2022-07-12 | 15.08 | $14.90 | — |
| 2022-07-11 | 15.11 | $14.90 | — |
| 2022-07-08 | 15.15 | $14.90 | — |
| 2022-07-07 | 15.19 | $14.90 | 600 |
| 2022-07-06 | 15.24 | $14.90 | — |
| 2022-07-05 | 15.29 | $14.90 | 800 |
| 2022-07-01 | 15.35 | $15.10 | — |
| 2022-06-30 | 15.36 | $15.10 | — |
| 2022-06-29 | 15.37 | $15.10 | — |
| 2022-06-28 | 15.37 | $15.10 | — |
| 2022-06-27 | 15.37 | $15.10 | — |
| 2022-06-24 | 15.37 | $15.10 | — |
| 2022-06-23 | 15.35 | $15.10 | — |
| 2022-06-22 | 15.33 | $15.10 | — |
| 2022-06-21 | 15.30 | $15.10 | — |
| 2022-06-17 | 15.26 | $15.10 | — |
| 2022-06-16 | 15.20 | $15.10 | — |
| 2022-06-15 | 15.12 | $15.10 | — |
| 2022-06-14 | 15.03 | $15.10 | — |
| 2022-06-13 | 14.90 | $15.10 | — |
| 2022-06-10 | 14.75 | $15.10 | — |
| 2022-06-09 | 14.55 | $15.10 | — |
| 2022-06-08 | 14.32 | $15.10 | 700 |
| 2022-06-07 | 14.04 | $14.46 | — |
| 2022-06-06 | 13.89 | $14.46 | — |
| 2022-06-03 | 13.73 | $14.46 | 200 |
| 2022-06-02 | 13.53 | $14.00 | — |
| 2022-06-01 | 13.43 | $14.00 | — |
| 2022-05-31 | 13.33 | $14.00 | — |
| 2022-05-27 | 13.22 | $14.00 | — |
| 2022-05-26 | 13.09 | $14.00 | — |
| 2022-05-25 | 12.95 | $14.00 | 300 |
| 2022-05-24 | 12.79 | $14.03 | — |
| 2022-05-23 | 12.61 | $14.03 | — |
| 2022-05-20 | 12.40 | $14.03 | 700 |
| 2022-05-19 | 12.18 | $13.00 | — |
| 2022-05-18 | 12.25 | $13.00 | — |
| 2022-05-17 | 12.37 | $13.00 | — |
| 2022-05-16 | 12.54 | $13.00 | — |
| 2022-05-13 | 12.77 | $13.00 | 100 |
| 2022-05-12 | 13.09 | $13.00 | 500 |
| 2022-05-11 | 13.49 | $12.86 | — |
| 2022-05-10 | 14.06 | $12.86 | — |
| 2022-05-09 | 14.77 | $12.86 | 600 |
| 2022-05-06 | 15.65 | $14.55 | — |
| 2022-05-05 | 16.21 | $14.55 | 1300 |
| 2022-05-04 | 16.90 | $14.73 | 100 |
| 2022-05-03 | 17.69 | $17.64 | — |
| 2022-05-02 | 17.73 | $17.64 | — |
| 2022-04-29 | 17.78 | $17.64 | — |
| 2022-04-28 | 17.84 | $17.64 | — |
| 2022-04-27 | 17.92 | $17.64 | — |
| 2022-04-26 | 18.02 | $17.64 | — |
| 2022-04-25 | 18.13 | $17.64 | — |
| 2022-04-22 | 18.27 | $17.64 | — |
| 2022-04-21 | 18.43 | $17.64 | — |
| 2022-04-20 | 18.63 | $17.64 | 1300 |
| 2022-04-19 | 18.86 | $18.71 | — |
| 2022-04-18 | 18.79 | $18.71 | — |
| 2022-04-14 | 18.70 | $18.71 | — |
| 2022-04-13 | 18.59 | $18.71 | — |
| 2022-04-12 | 18.44 | $18.71 | 700 |
| 2022-04-11 | 18.26 | $17.92 | 20000 |
| 2022-04-08 | 18.27 | $17.92 | — |
| 2022-04-07 | 18.29 | $17.92 | — |
| 2022-04-06 | 18.30 | $17.92 | — |
| 2022-04-05 | 18.30 | $17.92 | — |
| 2022-04-04 | 18.30 | $17.92 | — |
| 2022-04-01 | 18.29 | $17.92 | — |
| 2022-03-31 | 18.27 | $17.92 | — |
| 2022-03-30 | 18.23 | $17.92 | — |
| 2022-03-29 | 18.18 | $17.92 | — |
| 2022-03-28 | 18.11 | $17.92 | — |
| 2022-03-25 | 18.01 | $17.92 | — |
| 2022-03-24 | 17.88 | $17.92 | — |
| 2022-03-23 | 17.72 | $17.92 | — |
| 2022-03-22 | 17.51 | $17.92 | 500 |
| 2022-03-21 | 17.25 | $17.95 | — |
| 2022-03-18 | 16.92 | $17.95 | 500 |
| 2022-03-17 | 16.52 | $17.25 | 500 |
| 2022-03-16 | 16.25 | $16.50 | 3500 |
| 2022-03-15 | 16.16 | $16.41 | — |
| 2022-03-14 | 16.08 | $16.41 | 300 |
| 2022-03-11 | 15.99 | $15.90 | 700 |
| 2022-03-10 | 16.05 | $16.20 | — |
| 2022-03-09 | 16.03 | $16.20 | — |
| 2022-03-08 | 16.01 | $16.20 | — |
| 2022-03-07 | 15.99 | $16.20 | — |
| 2022-03-04 | 15.98 | $16.20 | 5500 |
| 2022-03-03 | 15.98 | $16.12 | — |
| 2022-03-02 | 16.00 | $16.12 | — |
| 2022-03-01 | 16.04 | $16.12 | — |
| 2022-02-28 | 16.10 | $16.12 | — |
| 2022-02-25 | 16.18 | $16.12 | — |
| 2022-02-24 | 16.29 | $16.12 | — |
| 2022-02-23 | 16.43 | $16.12 | — |
| 2022-02-22 | 16.61 | $16.12 | 5000 |
| 2022-02-18 | 16.84 | $17.28 | — |
| 2022-02-17 | 16.76 | $17.28 | 400 |
| 2022-02-16 | 16.67 | $17.25 | — |
| 2022-02-15 | 16.59 | $17.25 | 1000 |
| 2022-02-14 | 16.50 | $17.00 | — |
| 2022-02-11 | 16.48 | $17.00 | — |
| 2022-02-10 | 16.48 | $17.00 | — |
| 2022-02-09 | 16.48 | $17.00 | — |
| 2022-02-08 | 16.51 | $17.00 | 1200 |
| 2022-02-07 | 16.56 | $17.10 | 400 |
| 2022-02-04 | 16.61 | $17.70 | — |
| 2022-02-03 | 16.50 | $17.70 | — |
| 2022-02-02 | 16.39 | $17.70 | — |
| 2022-02-01 | 16.28 | $17.70 | 400 |
| 2022-01-31 | 16.17 | $17.60 | 21700 |
| 2022-01-28 | 16.09 | $16.37 | — |
| 2022-01-27 | 16.42 | $16.37 | — |
| 2022-01-26 | 16.85 | $16.37 | — |
| 2022-01-25 | 17.40 | $16.37 | — |
| 2022-01-24 | 18.10 | $16.37 | 100 |
| 2022-01-21 | 18.98 | $19.05 | — |
| 2022-01-20 | 19.22 | $19.05 | — |
| 2022-01-19 | 19.52 | $19.05 | — |
| 2022-01-18 | 19.92 | $19.05 | 300 |
| 2022-01-14 | 20.41 | $19.05 | — |
| 2022-01-13 | 21.02 | $19.05 | 100 |
| 2022-01-12 | 21.77 | $21.70 | — |
| 2022-01-11 | 21.86 | $21.70 | — |
| 2022-01-10 | 21.97 | $21.70 | — |
| 2022-01-07 | 22.10 | $21.70 | — |
| 2022-01-06 | 22.27 | $21.70 | 2300 |
| 2022-01-05 | 22.47 | $21.70 | 700 |
| 2022-01-04 | 22.72 | $22.30 | 100 |
| 2022-01-03 | 22.83 | $23.06 | — |
| 2021-12-31 | 22.72 | $23.06 | 41000 |
| 2021-12-30 | 22.59 | $23.06 | 84000 |
| 2021-12-29 | 22.43 | $23.06 | 500 |
| 2021-12-28 | 22.23 | $23.08 | — |
| 2021-12-27 | 21.98 | $23.08 | 3400 |
| 2021-12-23 | 21.68 | $22.08 | 200 |
| 2021-12-22 | 21.64 | $21.60 | — |
| 2021-12-21 | 21.75 | $21.60 | 400 |
| 2021-12-20 | 21.88 | $21.90 | — |
| 2021-12-17 | 21.96 | $21.90 | 700 |
| 2021-12-16 | 22.06 | $21.73 | — |
| 2021-12-15 | 22.23 | $21.73 | — |
| 2021-12-14 | 22.45 | $21.73 | 1100 |
| 2021-12-13 | 22.71 | $22.73 | — |
| 2021-12-10 | 22.72 | $22.73 | — |
| 2021-12-09 | 22.73 | $22.73 | — |
| 2021-12-08 | 22.73 | $22.73 | 2800 |
| 2021-12-07 | 22.74 | $22.73 | — |
| 2021-12-06 | 22.75 | $22.73 | — |
| 2021-12-03 | 22.76 | $22.73 | — |
| 2021-12-02 | 22.78 | $22.73 | — |
| 2021-12-01 | 22.79 | $22.73 | — |
| 2021-11-30 | 22.80 | $22.73 | — |
| 2021-11-29 | 22.82 | $22.73 | — |
| 2021-11-26 | 22.83 | $22.73 | — |
| 2021-11-24 | 22.85 | $22.73 | — |
| 2021-11-23 | 22.87 | $22.73 | — |
| 2021-11-22 | 22.88 | $22.73 | — |
| 2021-11-19 | 22.90 | $22.73 | — |
| 2021-11-18 | 22.92 | $22.73 | — |
| 2021-11-17 | 22.93 | $22.73 | — |
| 2021-11-16 | 22.95 | $22.73 | — |
| 2021-11-15 | 22.96 | $22.73 | — |
| 2021-11-12 | 22.96 | $22.73 | — |
| 2021-11-11 | 22.97 | $22.73 | — |
| 2021-11-10 | 22.96 | $22.73 | 7000 |
| 2021-11-09 | 22.95 | $22.61 | — |
| 2021-11-08 | 22.96 | $22.61 | — |
| 2021-11-05 | 22.97 | $22.61 | 1000 |
| 2021-11-04 | 22.97 | $22.61 | — |
| 2021-11-03 | 22.95 | $22.61 | — |
| 2021-11-02 | 22.93 | $22.61 | — |
| 2021-11-01 | 22.89 | $22.61 | — |
| 2021-10-29 | 22.83 | $22.61 | — |
| 2021-10-28 | 22.75 | $22.61 | — |
| 2021-10-27 | 22.64 | $22.61 | — |
| 2021-10-26 | 22.49 | $22.61 | — |
| 2021-10-25 | 22.30 | $22.61 | — |
| 2021-10-22 | 22.05 | $22.61 | — |
| 2021-10-21 | 21.75 | $22.61 | 100 |
| 2021-10-20 | 21.36 | $21.76 | — |
| 2021-10-19 | 21.16 | $21.76 | — |
| 2021-10-18 | 20.91 | $21.76 | 200 |
| 2021-10-15 | 20.61 | $21.57 | 100 |
| 2021-10-14 | 20.29 | $20.91 | 100 |
| 2021-10-13 | 20.12 | $20.40 | — |
| 2021-10-12 | 20.08 | $20.40 | — |
| 2021-10-11 | 20.02 | $20.40 | 100 |
| 2021-10-08 | 19.96 | $20.35 | 100 |
| 2021-10-07 | 19.91 | $20.30 | — |
| 2021-10-06 | 19.86 | $20.30 | 300 |
| 2021-10-05 | 19.81 | $19.80 | — |
| 2021-10-04 | 19.92 | $19.80 | — |
| 2021-10-01 | 20.05 | $19.80 | — |
| 2021-09-30 | 20.21 | $19.80 | — |
| 2021-09-29 | 20.42 | $19.80 | — |
| 2021-09-28 | 20.67 | $19.80 | 5200 |
| 2021-09-27 | 20.98 | $20.90 | — |
| 2021-09-24 | 21.00 | $20.90 | — |
| 2021-09-23 | 21.03 | $20.90 | — |
| 2021-09-22 | 21.06 | $20.90 | 200 |
| 2021-09-21 | 21.10 | $20.55 | 25000 |
| 2021-09-20 | 21.25 | $21.05 | — |
| 2021-09-17 | 21.28 | $21.05 | — |
| 2021-09-16 | 21.30 | $21.05 | — |
| 2021-09-15 | 21.33 | $21.05 | — |
| 2021-09-14 | 21.35 | $21.05 | — |
| 2021-09-13 | 21.38 | $21.05 | — |
| 2021-09-10 | 21.40 | $21.05 | — |
| 2021-09-09 | 21.42 | $21.05 | 1000 |
| 2021-09-08 | 21.44 | $20.92 | 100 |
| 2021-09-07 | 21.49 | $21.22 | — |
| 2021-09-03 | 21.45 | $21.22 | 10000 |
| 2021-09-02 | 21.38 | $21.22 | — |
| 2021-09-01 | 21.30 | $21.22 | 100 |
| 2021-08-31 | 21.19 | $20.98 | 200 |
| 2021-08-30 | 21.12 | $20.73 | 2000 |
| 2021-08-27 | 21.10 | $21.04 | — |
| 2021-08-26 | 20.97 | $21.04 | 100 |
| 2021-08-25 | 20.80 | $20.40 | — |
| 2021-08-24 | 20.78 | $20.40 | — |
| 2021-08-23 | 20.75 | $20.40 | — |
| 2021-08-20 | 20.71 | $20.40 | — |
| 2021-08-19 | 20.65 | $20.40 | — |
| 2021-08-18 | 20.56 | $20.40 | — |
| 2021-08-17 | 20.44 | $20.40 | 1400 |
| 2021-08-16 | 20.28 | $20.31 | — |
| 2021-08-13 | 20.11 | $20.31 | — |
| 2021-08-12 | 19.89 | $20.31 | — |
| 2021-08-11 | 19.61 | $20.31 | — |
| 2021-08-10 | 19.27 | $20.31 | 200 |
| 2021-08-09 | 18.85 | $20.33 | — |
| 2021-08-06 | 18.33 | $20.33 | 200 |
| 2021-08-05 | 17.70 | $17.95 | — |
| 2021-08-04 | 17.69 | $17.95 | — |
| 2021-08-03 | 17.69 | $17.95 | — |
| 2021-08-02 | 17.69 | $17.95 | — |
| 2021-07-30 | 17.70 | $17.95 | — |
| 2021-07-29 | 17.72 | $17.95 | — |
| 2021-07-28 | 17.75 | $17.95 | — |
| 2021-07-27 | 17.80 | $17.95 | — |
| 2021-07-26 | 17.87 | $17.95 | — |
| 2021-07-23 | 17.97 | $17.95 | — |
| 2021-07-22 | 18.10 | $17.95 | — |
| 2021-07-21 | 18.26 | $17.95 | — |
| 2021-07-20 | 18.47 | $17.95 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.05
2023-12-19
Close Price
$22.25
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.95
Average
49.56
Maximum
83.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 55.05 | $22.25 | — |
| 2023-12-18 | 55.05 | $22.25 | — |
| 2023-12-15 | 55.05 | $22.25 | — |
| 2023-12-14 | 55.05 | $22.25 | — |
| 2023-12-13 | 55.05 | $22.25 | — |
| 2023-12-12 | 55.05 | $22.25 | — |
| 2023-12-11 | 55.05 | $22.25 | — |
| 2023-12-08 | 55.05 | $22.25 | — |
| 2023-12-07 | 55.05 | $22.25 | — |
| 2023-12-06 | 55.05 | $22.25 | — |
| 2023-12-05 | 55.05 | $22.25 | — |
| 2023-12-04 | 55.05 | $22.25 | — |
| 2023-12-01 | 55.05 | $22.25 | — |
| 2023-11-30 | 55.05 | $22.25 | — |
| 2023-11-28 | 55.05 | $22.25 | — |
| 2023-11-27 | 55.05 | $22.25 | — |
| 2023-11-24 | 55.05 | $22.25 | — |
| 2023-11-22 | 55.05 | $22.25 | 4002 |
| 2023-11-21 | 51.66 | $22.10 | — |
| 2023-11-20 | 51.66 | $22.10 | — |
| 2023-11-17 | 51.66 | $22.10 | — |
| 2023-11-16 | 51.66 | $22.10 | — |
| 2023-11-15 | 51.66 | $22.10 | 4000 |
| 2023-11-14 | 49.70 | $22.00 | — |
| 2023-11-13 | 49.70 | $22.00 | 360 |
| 2023-11-10 | 49.70 | $22.00 | — |
| 2023-11-09 | 49.70 | $22.00 | 174 |
| 2023-11-08 | 54.17 | $22.25 | 4000 |
| 2023-11-07 | 54.17 | $22.25 | 561 |
| 2023-11-06 | 55.06 | $22.30 | — |
| 2023-11-03 | 55.06 | $22.30 | — |
| 2023-11-02 | 55.06 | $22.30 | — |
| 2023-11-01 | 55.06 | $22.30 | 4000 |
| 2023-10-31 | 51.83 | $22.05 | — |
| 2023-10-30 | 51.83 | $22.05 | — |
| 2023-10-27 | 51.83 | $22.05 | — |
| 2023-10-26 | 51.83 | $22.05 | — |
| 2023-10-25 | 51.83 | $22.05 | 4000 |
| 2023-10-24 | 51.83 | $22.05 | — |
| 2023-10-23 | 51.83 | $22.05 | — |
| 2023-10-20 | 51.83 | $22.05 | — |
| 2023-10-19 | 51.83 | $22.05 | — |
| 2023-10-18 | 51.83 | $22.05 | 4000 |
| 2023-10-17 | 53.96 | $22.28 | — |
| 2023-10-16 | 53.96 | $22.28 | — |
| 2023-10-13 | 53.96 | $22.28 | — |
| 2023-10-12 | 53.96 | $22.28 | — |
| 2023-10-11 | 53.96 | $22.28 | 4000 |
| 2023-10-10 | 52.10 | $22.00 | — |
| 2023-10-09 | 52.10 | $22.00 | — |
| 2023-10-06 | 52.10 | $22.00 | — |
| 2023-10-05 | 52.10 | $22.00 | — |
| 2023-10-04 | 52.10 | $22.00 | 4000 |
| 2023-10-03 | 52.10 | $22.00 | — |
| 2023-10-02 | 52.10 | $22.00 | — |
| 2023-09-29 | 52.10 | $22.00 | — |
| 2023-09-28 | 52.10 | $22.00 | — |
| 2023-09-27 | 52.10 | $22.00 | 4000 |
| 2023-09-26 | 26.78 | $18.00 | 2450 |
| 2023-09-25 | 54.49 | $22.05 | — |
| 2023-09-22 | 54.49 | $22.05 | — |
| 2023-09-21 | 54.49 | $22.05 | — |
| 2023-09-20 | 54.49 | $22.05 | 4000 |
| 2023-09-19 | 55.07 | $22.10 | — |
| 2023-09-18 | 55.07 | $22.10 | — |
| 2023-09-15 | 55.07 | $22.10 | — |
| 2023-09-14 | 55.07 | $22.10 | — |
| 2023-09-13 | 55.07 | $22.10 | 4000 |
| 2023-09-12 | 55.07 | $22.10 | — |
| 2023-09-11 | 55.07 | $22.10 | — |
| 2023-09-08 | 55.07 | $22.10 | — |
| 2023-09-07 | 55.07 | $22.10 | — |
| 2023-09-06 | 55.07 | $22.10 | — |
| 2023-09-05 | 55.07 | $22.10 | 4000 |
| 2023-09-01 | 53.39 | $21.80 | — |
| 2023-08-31 | 53.39 | $21.80 | — |
| 2023-08-30 | 53.39 | $21.80 | — |
| 2023-08-29 | 53.39 | $21.80 | — |
| 2023-08-28 | 53.39 | $21.80 | — |
| 2023-08-25 | 53.39 | $21.80 | — |
| 2023-08-24 | 53.39 | $21.80 | — |
| 2023-08-23 | 53.39 | $21.80 | 4000 |
| 2023-08-22 | 48.98 | $20.75 | — |
| 2023-08-21 | 48.98 | $20.75 | — |
| 2023-08-18 | 48.98 | $20.75 | — |
| 2023-08-17 | 48.98 | $20.75 | — |
| 2023-08-16 | 48.98 | $20.75 | 4000 |
| 2023-08-15 | 56.69 | $22.70 | 630 |
| 2023-08-14 | 53.67 | $21.85 | — |
| 2023-08-11 | 53.67 | $21.85 | — |
| 2023-08-10 | 53.67 | $21.85 | — |
| 2023-08-09 | 53.67 | $21.85 | 5000 |
| 2023-08-08 | 54.22 | $22.00 | — |
| 2023-08-07 | 54.22 | $22.00 | — |
| 2023-08-04 | 54.22 | $22.00 | — |
| 2023-08-03 | 54.22 | $22.00 | — |
| 2023-08-02 | 54.22 | $22.00 | 4000 |
| 2023-08-01 | 57.52 | $23.10 | — |
| 2023-07-31 | 57.52 | $23.10 | — |
| 2023-07-28 | 57.52 | $23.10 | — |
| 2023-07-27 | 57.52 | $23.10 | — |
| 2023-07-26 | 57.52 | $23.10 | 4100 |
| 2023-07-25 | 57.33 | $23.00 | — |
| 2023-07-24 | 57.33 | $23.00 | 700 |
| 2023-07-21 | 57.67 | $23.15 | — |
| 2023-07-20 | 57.67 | $23.15 | — |
| 2023-07-19 | 57.67 | $23.15 | 4000 |
| 2023-07-18 | 57.46 | $23.00 | — |
| 2023-07-17 | 57.46 | $23.00 | 700 |
| 2023-07-14 | 57.63 | $23.10 | — |
| 2023-07-13 | 57.63 | $23.10 | — |
| 2023-07-12 | 57.63 | $23.10 | 4000 |
| 2023-07-11 | 58.71 | $23.80 | — |
| 2023-07-10 | 58.71 | $23.80 | — |
| 2023-07-07 | 58.71 | $23.80 | 600 |
| 2023-07-06 | 27.69 | $5.00 | — |
| 2023-07-05 | 27.69 | $5.00 | 200 |
| 2023-07-03 | 83.16 | $23.50 | — |
| 2023-06-30 | 83.16 | $23.50 | — |
| 2023-06-29 | 83.16 | $23.50 | — |
| 2023-06-28 | 83.16 | $23.50 | 15400 |
| 2023-06-27 | 80.60 | $22.00 | — |
| 2023-06-26 | 80.60 | $22.00 | 11800 |
| 2023-06-23 | 80.60 | $22.00 | 12000 |
| 2023-06-22 | 76.50 | $20.00 | — |
| 2023-06-21 | 76.50 | $20.00 | — |
| 2023-06-20 | 76.50 | $20.00 | — |
| 2023-06-16 | 76.50 | $20.00 | 100 |
| 2023-06-15 | 68.33 | $17.00 | 100 |
| 2023-06-14 | 64.46 | $16.01 | — |
| 2023-06-13 | 64.46 | $16.01 | — |
| 2023-06-12 | 64.46 | $16.01 | — |
| 2023-06-09 | 64.46 | $16.01 | — |
| 2023-06-08 | 64.46 | $16.01 | — |
| 2023-06-07 | 64.46 | $16.01 | 1600 |
| 2023-06-06 | 21.74 | $10.00 | — |
| 2023-06-05 | 21.74 | $10.00 | — |
| 2023-06-02 | 21.74 | $10.00 | — |
| 2023-06-01 | 21.74 | $10.00 | — |
| 2023-05-31 | 21.74 | $10.00 | — |
| 2023-05-30 | 21.74 | $10.00 | — |
| 2023-05-26 | 21.74 | $10.00 | — |
| 2023-05-25 | 21.74 | $10.00 | — |
| 2023-05-24 | 21.74 | $10.00 | — |
| 2023-05-23 | 21.74 | $10.00 | 300 |
| 2023-05-22 | 68.45 | $15.70 | — |
| 2023-05-19 | 68.45 | $15.70 | — |
| 2023-05-18 | 68.45 | $15.70 | — |
| 2023-05-17 | 68.45 | $15.70 | — |
| 2023-05-16 | 68.45 | $15.70 | — |
| 2023-05-15 | 68.45 | $15.70 | — |
| 2023-05-12 | 68.45 | $15.70 | — |
| 2023-05-11 | 68.45 | $15.70 | — |
| 2023-05-10 | 68.45 | $15.70 | — |
| 2023-05-09 | 68.45 | $15.70 | — |
| 2023-05-08 | 68.45 | $15.70 | — |
| 2023-05-05 | 68.45 | $15.70 | — |
| 2023-05-04 | 68.45 | $15.70 | — |
| 2023-05-03 | 68.45 | $15.70 | — |
| 2023-05-02 | 68.45 | $15.70 | — |
| 2023-05-01 | 68.45 | $15.70 | — |
| 2023-04-28 | 68.45 | $15.70 | 300 |
| 2023-04-27 | 66.89 | $15.40 | — |
| 2023-04-26 | 66.89 | $15.40 | — |
| 2023-04-25 | 66.89 | $15.40 | — |
| 2023-04-24 | 66.89 | $15.40 | — |
| 2023-04-21 | 66.89 | $15.40 | 2000 |
| 2023-04-20 | 52.21 | $13.00 | — |
| 2023-04-19 | 52.21 | $13.00 | — |
| 2023-04-18 | 52.21 | $13.00 | 400 |
| 2023-04-17 | 8.95 | $10.00 | — |
| 2023-04-14 | 8.95 | $10.00 | — |
| 2023-04-13 | 8.95 | $10.00 | — |
| 2023-04-12 | 8.95 | $10.00 | 500 |
| 2023-04-11 | 17.60 | $12.00 | — |
| 2023-04-10 | 17.60 | $12.00 | — |
| 2023-04-06 | 17.60 | $12.00 | — |
| 2023-04-05 | 17.60 | $12.00 | 2000 |
| 2023-04-04 | 36.03 | $13.30 | — |
| 2023-04-03 | 36.03 | $13.30 | — |
| 2023-03-31 | 36.03 | $13.30 | 1600 |
| 2023-03-30 | 41.81 | $13.50 | — |
| 2023-03-29 | 41.81 | $13.50 | — |
| 2023-03-28 | 41.81 | $13.50 | — |
| 2023-03-27 | 41.81 | $13.50 | — |
| 2023-03-24 | 41.81 | $13.50 | — |
| 2023-03-23 | 41.81 | $13.50 | — |
| 2023-03-22 | 41.81 | $13.50 | — |
| 2023-03-21 | 41.81 | $13.50 | — |
| 2023-03-20 | 41.81 | $13.50 | — |
| 2023-03-17 | 41.81 | $13.50 | — |
| 2023-03-16 | 41.81 | $13.50 | — |
| 2023-03-15 | 41.81 | $13.50 | — |
| 2023-03-14 | 41.81 | $13.50 | 100 |
| 2023-03-13 | 54.04 | $14.05 | — |
| 2023-03-10 | 54.04 | $14.05 | — |
| 2023-03-09 | 54.04 | $14.05 | — |
| 2023-03-08 | 54.04 | $14.05 | — |
| 2023-03-07 | 54.04 | $14.05 | — |
| 2023-03-06 | 54.04 | $14.05 | — |
| 2023-03-03 | 54.04 | $14.05 | — |
| 2023-03-02 | 54.04 | $14.05 | — |
| 2023-03-01 | 54.04 | $14.05 | 2100 |
| 2023-02-28 | 53.26 | $14.00 | — |
| 2023-02-27 | 53.26 | $14.00 | 2100 |
| 2023-02-24 | 33.08 | $13.02 | — |
| 2023-02-23 | 33.08 | $13.02 | — |
| 2023-02-22 | 33.08 | $13.02 | — |
| 2023-02-21 | 33.08 | $13.02 | — |
| 2023-02-17 | 33.08 | $13.02 | — |
| 2023-02-16 | 33.08 | $13.02 | — |
| 2023-02-15 | 33.08 | $13.02 | — |
| 2023-02-14 | 33.08 | $13.02 | — |
| 2023-02-13 | 33.08 | $13.02 | — |
| 2023-02-10 | 33.08 | $13.02 | — |
| 2023-02-09 | 33.08 | $13.02 | — |
| 2023-02-08 | 33.08 | $13.02 | — |
| 2023-02-07 | 33.08 | $13.02 | — |
| 2023-02-06 | 33.08 | $13.02 | — |
| 2023-02-03 | 33.08 | $13.02 | — |
| 2023-02-02 | 33.08 | $13.02 | — |
| 2023-02-01 | 33.08 | $13.02 | 4000 |
| 2023-01-31 | 27.46 | $12.60 | 1600 |
| 2023-01-30 | 33.58 | $13.56 | — |
| 2023-01-27 | 33.58 | $13.56 | — |
| 2023-01-26 | 33.58 | $13.56 | 100 |
| 2023-01-25 | 36.80 | $14.00 | — |
| 2023-01-24 | 36.80 | $14.00 | — |
| 2023-01-23 | 36.80 | $14.00 | — |
| 2023-01-20 | 36.80 | $14.00 | 700 |
| 2023-01-19 | 50.15 | $15.50 | — |
| 2023-01-18 | 50.15 | $15.50 | — |
| 2023-01-17 | 50.15 | $15.50 | — |
| 2023-01-13 | 50.15 | $15.50 | — |
| 2023-01-12 | 50.15 | $15.50 | — |
| 2023-01-11 | 50.15 | $15.50 | — |
| 2023-01-10 | 50.15 | $15.50 | — |
| 2023-01-09 | 50.15 | $15.50 | 2000 |
| 2023-01-06 | 50.15 | $15.50 | — |
| 2023-01-05 | 50.15 | $15.50 | 600 |
| 2023-01-04 | 54.07 | $16.00 | 2000 |
| 2023-01-03 | 48.23 | $15.24 | — |
| 2022-12-30 | 48.23 | $15.24 | — |
| 2022-12-29 | 48.23 | $15.24 | 1200 |
| 2022-12-28 | 44.32 | $14.75 | — |
| 2022-12-27 | 44.32 | $14.75 | 200 |
| 2022-12-23 | 51.40 | $15.74 | — |
| 2022-12-22 | 51.40 | $15.74 | — |
| 2022-12-21 | 51.40 | $15.74 | 900 |
| 2022-12-20 | 42.58 | $14.63 | 1700 |
| 2022-12-19 | 42.65 | $14.64 | 100 |
| 2022-12-16 | 42.65 | $14.64 | 300 |
| 2022-12-15 | 48.66 | $15.52 | — |
| 2022-12-14 | 48.66 | $15.52 | — |
| 2022-12-13 | 48.66 | $15.52 | 1200 |
| 2022-12-12 | 30.92 | $13.65 | 3100 |
| 2022-12-09 | 44.18 | $15.36 | — |
| 2022-12-08 | 44.18 | $15.36 | 700 |
| 2022-12-07 | 44.58 | $15.40 | 200 |
| 2022-12-06 | 69.23 | $17.04 | — |
| 2022-12-05 | 69.23 | $17.04 | — |
| 2022-12-02 | 69.23 | $17.04 | — |
| 2022-12-01 | 69.23 | $17.04 | — |
| 2022-11-30 | 69.23 | $17.04 | — |
| 2022-11-29 | 69.23 | $17.04 | — |
| 2022-11-28 | 69.23 | $17.04 | 112600 |
| 2022-11-25 | 53.94 | $15.63 | 500 |
| 2022-11-23 | 72.02 | $16.38 | — |
| 2022-11-22 | 72.02 | $16.38 | — |
| 2022-11-21 | 72.02 | $16.38 | — |
| 2022-11-18 | 72.02 | $16.38 | — |
| 2022-11-17 | 72.02 | $16.38 | 5000 |
| 2022-11-16 | 83.24 | $16.77 | — |
| 2022-11-15 | 83.24 | $16.77 | — |
| 2022-11-14 | 83.24 | $16.77 | 700 |
| 2022-11-11 | 76.70 | $15.95 | — |
| 2022-11-10 | 76.70 | $15.95 | 3000 |
| 2022-11-09 | 38.81 | $14.51 | 14000 |
| 2022-11-08 | 38.81 | $14.51 | — |
| 2022-11-07 | 38.81 | $14.51 | — |
| 2022-11-04 | 38.81 | $14.51 | — |
| 2022-11-03 | 38.81 | $14.51 | — |
| 2022-11-02 | 38.81 | $14.51 | — |
| 2022-11-01 | 38.81 | $14.51 | — |
| 2022-10-31 | 38.81 | $14.51 | — |
| 2022-10-28 | 38.81 | $14.51 | — |
| 2022-10-27 | 38.81 | $14.51 | — |
| 2022-10-26 | 38.81 | $14.51 | — |
| 2022-10-25 | 38.81 | $14.51 | — |
| 2022-10-24 | 38.81 | $14.51 | — |
| 2022-10-21 | 38.81 | $14.51 | — |
| 2022-10-20 | 38.81 | $14.51 | — |
| 2022-10-19 | 38.81 | $14.51 | — |
| 2022-10-18 | 38.81 | $14.51 | — |
| 2022-10-17 | 38.81 | $14.51 | — |
| 2022-10-14 | 38.81 | $14.51 | — |
| 2022-10-13 | 38.81 | $14.51 | — |
| 2022-10-12 | 38.81 | $14.51 | — |
| 2022-10-11 | 38.81 | $14.51 | — |
| 2022-10-10 | 38.81 | $14.51 | 700 |
| 2022-10-07 | 70.26 | $15.80 | — |
| 2022-10-06 | 70.26 | $15.80 | — |
| 2022-10-05 | 70.26 | $15.80 | — |
| 2022-10-04 | 70.26 | $15.80 | — |
| 2022-10-03 | 70.26 | $15.80 | — |
| 2022-09-30 | 70.26 | $15.80 | — |
| 2022-09-29 | 70.26 | $15.80 | — |
| 2022-09-28 | 70.26 | $15.80 | — |
| 2022-09-27 | 70.26 | $15.80 | — |
| 2022-09-26 | 70.26 | $15.80 | — |
| 2022-09-23 | 70.26 | $15.80 | — |
| 2022-09-22 | 70.26 | $15.80 | — |
| 2022-09-21 | 70.26 | $15.80 | — |
| 2022-09-20 | 70.26 | $15.80 | — |
| 2022-09-19 | 70.26 | $15.80 | 300 |
| 2022-09-16 | 37.14 | $13.99 | — |
| 2022-09-15 | 37.14 | $13.99 | — |
| 2022-09-14 | 37.14 | $13.99 | — |
| 2022-09-13 | 37.14 | $13.99 | — |
| 2022-09-12 | 37.14 | $13.99 | — |
| 2022-09-09 | 37.14 | $13.99 | — |
| 2022-09-08 | 37.14 | $13.99 | — |
| 2022-09-07 | 37.14 | $13.99 | 2200 |
| 2022-09-06 | 34.18 | $13.88 | — |
| 2022-09-02 | 34.18 | $13.88 | 500 |
| 2022-09-01 | 57.08 | $14.92 | — |
| 2022-08-31 | 57.08 | $14.92 | — |
| 2022-08-30 | 57.08 | $14.92 | 500 |
| 2022-08-29 | 68.87 | $15.23 | — |
| 2022-08-26 | 68.87 | $15.23 | 200 |
| 2022-08-25 | 52.20 | $14.65 | — |
| 2022-08-24 | 52.20 | $14.65 | — |
| 2022-08-23 | 52.20 | $14.65 | — |
| 2022-08-22 | 52.20 | $14.65 | — |
| 2022-08-19 | 52.20 | $14.65 | — |
| 2022-08-18 | 52.20 | $14.65 | — |
| 2022-08-17 | 52.20 | $14.65 | — |
| 2022-08-16 | 52.20 | $14.65 | — |
| 2022-08-15 | 52.20 | $14.65 | — |
| 2022-08-12 | 52.20 | $14.65 | — |
| 2022-08-11 | 52.20 | $14.65 | — |
| 2022-08-10 | 52.20 | $14.65 | — |
| 2022-08-09 | 52.20 | $14.65 | — |
| 2022-08-08 | 52.20 | $14.65 | 700 |
| 2022-08-05 | 54.66 | $14.75 | — |
| 2022-08-04 | 54.66 | $14.75 | — |
| 2022-08-03 | 54.66 | $14.75 | — |
| 2022-08-02 | 54.66 | $14.75 | — |
| 2022-08-01 | 54.66 | $14.75 | — |
| 2022-07-29 | 54.66 | $14.75 | — |
| 2022-07-28 | 54.66 | $14.75 | 200 |
| 2022-07-27 | 19.34 | $13.42 | — |
| 2022-07-26 | 19.34 | $13.42 | — |
| 2022-07-25 | 19.34 | $13.42 | — |
| 2022-07-22 | 19.34 | $13.42 | — |
| 2022-07-21 | 19.34 | $13.42 | — |
| 2022-07-20 | 19.34 | $13.42 | — |
| 2022-07-19 | 19.34 | $13.42 | — |
| 2022-07-18 | 19.34 | $13.42 | 400 |
| 2022-07-15 | 45.51 | $14.90 | — |
| 2022-07-14 | 45.51 | $14.90 | — |
| 2022-07-13 | 45.51 | $14.90 | — |
| 2022-07-12 | 45.51 | $14.90 | — |
| 2022-07-11 | 45.51 | $14.90 | — |
| 2022-07-08 | 45.51 | $14.90 | — |
| 2022-07-07 | 45.51 | $14.90 | 600 |
| 2022-07-06 | 45.51 | $14.90 | — |
| 2022-07-05 | 45.51 | $14.90 | 800 |
| 2022-07-01 | 51.44 | $15.10 | — |
| 2022-06-30 | 51.44 | $15.10 | — |
| 2022-06-29 | 51.44 | $15.10 | — |
| 2022-06-28 | 51.44 | $15.10 | — |
| 2022-06-27 | 51.44 | $15.10 | — |
| 2022-06-24 | 51.44 | $15.10 | — |
| 2022-06-23 | 51.44 | $15.10 | — |
| 2022-06-22 | 51.44 | $15.10 | — |
| 2022-06-21 | 51.44 | $15.10 | — |
| 2022-06-17 | 51.44 | $15.10 | — |
| 2022-06-16 | 51.44 | $15.10 | — |
| 2022-06-15 | 51.44 | $15.10 | — |
| 2022-06-14 | 51.44 | $15.10 | — |
| 2022-06-13 | 51.44 | $15.10 | — |
| 2022-06-10 | 51.44 | $15.10 | — |
| 2022-06-09 | 51.44 | $15.10 | — |
| 2022-06-08 | 51.44 | $15.10 | 700 |
| 2022-06-07 | 41.19 | $14.46 | — |
| 2022-06-06 | 41.19 | $14.46 | — |
| 2022-06-03 | 41.19 | $14.46 | 200 |
| 2022-06-02 | 32.40 | $14.00 | — |
| 2022-06-01 | 32.40 | $14.00 | — |
| 2022-05-31 | 32.40 | $14.00 | — |
| 2022-05-27 | 32.40 | $14.00 | — |
| 2022-05-26 | 32.40 | $14.00 | — |
| 2022-05-25 | 32.40 | $14.00 | 300 |
| 2022-05-24 | 32.63 | $14.03 | — |
| 2022-05-23 | 32.63 | $14.03 | — |
| 2022-05-20 | 32.63 | $14.03 | 700 |
| 2022-05-19 | 14.45 | $13.00 | — |
| 2022-05-18 | 14.45 | $13.00 | — |
| 2022-05-17 | 14.45 | $13.00 | — |
| 2022-05-16 | 14.45 | $13.00 | — |
| 2022-05-13 | 14.45 | $13.00 | 100 |
| 2022-05-12 | 14.45 | $13.00 | 500 |
| 2022-05-11 | 12.08 | $12.86 | — |
| 2022-05-10 | 12.08 | $12.86 | — |
| 2022-05-09 | 12.08 | $12.86 | 600 |
| 2022-05-06 | 16.94 | $14.55 | — |
| 2022-05-05 | 16.94 | $14.55 | 1300 |
| 2022-05-04 | 17.62 | $14.73 | 100 |
| 2022-05-03 | 46.07 | $17.64 | — |
| 2022-05-02 | 46.07 | $17.64 | — |
| 2022-04-29 | 46.07 | $17.64 | — |
| 2022-04-28 | 46.07 | $17.64 | — |
| 2022-04-27 | 46.07 | $17.64 | — |
| 2022-04-26 | 46.07 | $17.64 | — |
| 2022-04-25 | 46.07 | $17.64 | — |
| 2022-04-22 | 46.07 | $17.64 | — |
| 2022-04-21 | 46.07 | $17.64 | — |
| 2022-04-20 | 46.07 | $17.64 | 1300 |
| 2022-04-19 | 71.48 | $18.71 | — |
| 2022-04-18 | 71.48 | $18.71 | — |
| 2022-04-14 | 71.48 | $18.71 | — |
| 2022-04-13 | 71.48 | $18.71 | — |
| 2022-04-12 | 71.48 | $18.71 | 700 |
| 2022-04-11 | 58.36 | $17.92 | 20000 |
| 2022-04-08 | 58.36 | $17.92 | — |
| 2022-04-07 | 58.36 | $17.92 | — |
| 2022-04-06 | 58.36 | $17.92 | — |
| 2022-04-05 | 58.36 | $17.92 | — |
| 2022-04-04 | 58.36 | $17.92 | — |
| 2022-04-01 | 58.36 | $17.92 | — |
| 2022-03-31 | 58.36 | $17.92 | — |
| 2022-03-30 | 58.36 | $17.92 | — |
| 2022-03-29 | 58.36 | $17.92 | — |
| 2022-03-28 | 58.36 | $17.92 | — |
| 2022-03-25 | 58.36 | $17.92 | — |
| 2022-03-24 | 58.36 | $17.92 | — |
| 2022-03-23 | 58.36 | $17.92 | — |
| 2022-03-22 | 58.36 | $17.92 | 500 |
| 2022-03-21 | 58.83 | $17.95 | — |
| 2022-03-18 | 58.83 | $17.95 | 500 |
| 2022-03-17 | 50.29 | $17.25 | 500 |
| 2022-03-16 | 36.97 | $16.50 | 3500 |
| 2022-03-15 | 34.99 | $16.41 | — |
| 2022-03-14 | 34.99 | $16.41 | 300 |
| 2022-03-11 | 22.50 | $15.90 | 700 |
| 2022-03-10 | 25.21 | $16.20 | — |
| 2022-03-09 | 25.21 | $16.20 | — |
| 2022-03-08 | 25.21 | $16.20 | — |
| 2022-03-07 | 25.21 | $16.20 | — |
| 2022-03-04 | 25.21 | $16.20 | 5500 |
| 2022-03-03 | 23.31 | $16.12 | — |
| 2022-03-02 | 23.31 | $16.12 | — |
| 2022-03-01 | 23.31 | $16.12 | — |
| 2022-02-28 | 23.31 | $16.12 | — |
| 2022-02-25 | 23.31 | $16.12 | — |
| 2022-02-24 | 23.31 | $16.12 | — |
| 2022-02-23 | 23.31 | $16.12 | — |
| 2022-02-22 | 23.31 | $16.12 | 5000 |
| 2022-02-18 | 30.86 | $17.28 | — |
| 2022-02-17 | 30.86 | $17.28 | 400 |
| 2022-02-16 | 30.33 | $17.25 | — |
| 2022-02-15 | 30.33 | $17.25 | 1000 |
| 2022-02-14 | 26.09 | $17.00 | — |
| 2022-02-11 | 26.09 | $17.00 | — |
| 2022-02-10 | 26.09 | $17.00 | — |
| 2022-02-09 | 26.09 | $17.00 | — |
| 2022-02-08 | 26.09 | $17.00 | 1200 |
| 2022-02-07 | 26.59 | $17.10 | 400 |
| 2022-02-04 | 29.86 | $17.70 | — |
| 2022-02-03 | 29.86 | $17.70 | — |
| 2022-02-02 | 29.86 | $17.70 | — |
| 2022-02-01 | 29.86 | $17.70 | 400 |
| 2022-01-31 | 28.67 | $17.60 | 21700 |
| 2022-01-28 | 11.07 | $16.37 | — |
| 2022-01-27 | 11.07 | $16.37 | — |
| 2022-01-26 | 11.07 | $16.37 | — |
| 2022-01-25 | 11.07 | $16.37 | — |
| 2022-01-24 | 11.07 | $16.37 | 100 |
| 2022-01-21 | 18.96 | $19.05 | — |
| 2022-01-20 | 18.96 | $19.05 | — |
| 2022-01-19 | 18.96 | $19.05 | — |
| 2022-01-18 | 18.96 | $19.05 | 300 |
| 2022-01-14 | 18.96 | $19.05 | — |
| 2022-01-13 | 18.96 | $19.05 | 100 |
| 2022-01-12 | 39.30 | $21.70 | — |
| 2022-01-11 | 39.30 | $21.70 | — |
| 2022-01-10 | 39.30 | $21.70 | — |
| 2022-01-07 | 39.30 | $21.70 | — |
| 2022-01-06 | 39.30 | $21.70 | 2300 |
| 2022-01-05 | 39.30 | $21.70 | 700 |
| 2022-01-04 | 47.85 | $22.30 | 100 |
| 2022-01-03 | 64.81 | $23.06 | — |
| 2021-12-31 | 64.81 | $23.06 | 41000 |
| 2021-12-30 | 64.81 | $23.06 | 84000 |
| 2021-12-29 | 64.81 | $23.06 | 500 |
| 2021-12-28 | 65.30 | $23.08 | — |
| 2021-12-27 | 65.30 | $23.08 | 3400 |
| 2021-12-23 | 46.99 | $22.08 | 200 |
| 2021-12-22 | 30.19 | $21.60 | — |
| 2021-12-21 | 30.19 | $21.60 | 400 |
| 2021-12-20 | 36.76 | $21.90 | — |
| 2021-12-17 | 36.76 | $21.90 | 700 |
| 2021-12-16 | 28.84 | $21.73 | — |
| 2021-12-15 | 28.84 | $21.73 | — |
| 2021-12-14 | 28.84 | $21.73 | 1100 |
| 2021-12-13 | 78.32 | $22.73 | — |
| 2021-12-10 | 78.32 | $22.73 | — |
| 2021-12-09 | 78.32 | $22.73 | — |
| 2021-12-08 | 78.32 | $22.73 | 2800 |
| 2021-12-07 | 78.32 | $22.73 | — |
| 2021-12-06 | 78.32 | $22.73 | — |
| 2021-12-03 | 78.32 | $22.73 | — |
| 2021-12-02 | 78.32 | $22.73 | — |
| 2021-12-01 | 78.32 | $22.73 | — |
| 2021-11-30 | 78.32 | $22.73 | — |
| 2021-11-29 | 78.32 | $22.73 | — |
| 2021-11-26 | 78.32 | $22.73 | — |
| 2021-11-24 | 78.32 | $22.73 | — |
| 2021-11-23 | 78.32 | $22.73 | — |
| 2021-11-22 | 78.32 | $22.73 | — |
| 2021-11-19 | 78.32 | $22.73 | — |
| 2021-11-18 | 78.32 | $22.73 | — |
| 2021-11-17 | 78.32 | $22.73 | — |
| 2021-11-16 | 78.32 | $22.73 | — |
| 2021-11-15 | 78.32 | $22.73 | — |
| 2021-11-12 | 78.32 | $22.73 | — |
| 2021-11-11 | 78.32 | $22.73 | — |
| 2021-11-10 | 78.32 | $22.73 | 7000 |
| 2021-11-09 | 76.86 | $22.61 | — |
| 2021-11-08 | 76.86 | $22.61 | — |
| 2021-11-05 | 76.86 | $22.61 | 1000 |
| 2021-11-04 | 76.86 | $22.61 | — |
| 2021-11-03 | 76.86 | $22.61 | — |
| 2021-11-02 | 76.86 | $22.61 | — |
| 2021-11-01 | 76.86 | $22.61 | — |
| 2021-10-29 | 76.86 | $22.61 | — |
| 2021-10-28 | 76.86 | $22.61 | — |
| 2021-10-27 | 76.86 | $22.61 | — |
| 2021-10-26 | 76.86 | $22.61 | — |
| 2021-10-25 | 76.86 | $22.61 | — |
| 2021-10-22 | 76.86 | $22.61 | — |
| 2021-10-21 | 76.86 | $22.61 | 100 |
| 2021-10-20 | 69.81 | $21.76 | — |
| 2021-10-19 | 69.81 | $21.76 | — |
| 2021-10-18 | 69.81 | $21.76 | 200 |
| 2021-10-15 | 67.94 | $21.57 | 100 |
| 2021-10-14 | 59.70 | $20.91 | 100 |
| 2021-10-13 | 50.33 | $20.40 | — |
| 2021-10-12 | 50.33 | $20.40 | — |
| 2021-10-11 | 50.33 | $20.40 | 100 |
| 2021-10-08 | 49.34 | $20.35 | 100 |
| 2021-10-07 | 48.36 | $20.30 | — |
| 2021-10-06 | 48.36 | $20.30 | 300 |
| 2021-10-05 | 37.46 | $19.80 | — |
| 2021-10-04 | 37.46 | $19.80 | — |
| 2021-10-01 | 37.46 | $19.80 | — |
| 2021-09-30 | 37.46 | $19.80 | — |
| 2021-09-29 | 37.46 | $19.80 | — |
| 2021-09-28 | 37.46 | $19.80 | 5200 |
| 2021-09-27 | 56.86 | $20.90 | — |
| 2021-09-24 | 56.86 | $20.90 | — |
| 2021-09-23 | 56.86 | $20.90 | — |
| 2021-09-22 | 56.86 | $20.90 | 200 |
| 2021-09-21 | 50.18 | $20.55 | 25000 |
| 2021-09-20 | 63.55 | $21.05 | — |
| 2021-09-17 | 63.55 | $21.05 | — |
| 2021-09-16 | 63.55 | $21.05 | — |
| 2021-09-15 | 63.55 | $21.05 | — |
| 2021-09-14 | 63.55 | $21.05 | — |
| 2021-09-13 | 63.55 | $21.05 | — |
| 2021-09-10 | 63.55 | $21.05 | — |
| 2021-09-09 | 63.55 | $21.05 | 1000 |
| 2021-09-08 | 61.79 | $20.92 | 100 |
| 2021-09-07 | 69.09 | $21.22 | — |
| 2021-09-03 | 69.09 | $21.22 | 10000 |
| 2021-09-02 | 69.09 | $21.22 | — |
| 2021-09-01 | 69.09 | $21.22 | 100 |
| 2021-08-31 | 66.52 | $20.98 | 200 |
| 2021-08-30 | 63.50 | $20.73 | 2000 |
| 2021-08-27 | 71.03 | $21.04 | — |
| 2021-08-26 | 71.03 | $21.04 | 100 |
| 2021-08-25 | 62.82 | $20.40 | — |
| 2021-08-24 | 62.82 | $20.40 | — |
| 2021-08-23 | 62.82 | $20.40 | — |
| 2021-08-20 | 62.82 | $20.40 | — |
| 2021-08-19 | 62.82 | $20.40 | — |
| 2021-08-18 | 62.82 | $20.40 | — |
| 2021-08-17 | 62.82 | $20.40 | 1400 |
| 2021-08-16 | 61.76 | $20.31 | — |
| 2021-08-13 | 61.76 | $20.31 | — |
| 2021-08-12 | 61.76 | $20.31 | — |
| 2021-08-11 | 61.76 | $20.31 | — |
| 2021-08-10 | 61.76 | $20.31 | 200 |
| 2021-08-09 | 62.06 | $20.33 | — |
| 2021-08-06 | 62.06 | $20.33 | 200 |
| 2021-08-05 | 19.04 | $17.95 | — |
| 2021-08-04 | 19.04 | $17.95 | — |
| 2021-08-03 | 19.04 | $17.95 | — |
| 2021-08-02 | 19.04 | $17.95 | — |
| 2021-07-30 | 19.04 | $17.95 | — |
| 2021-07-29 | 19.04 | $17.95 | — |
| 2021-07-28 | 19.04 | $17.95 | — |
| 2021-07-27 | 19.04 | $17.95 | — |
| 2021-07-26 | 19.04 | $17.95 | — |
| 2021-07-23 | 19.04 | $17.95 | — |
| 2021-07-22 | 19.04 | $17.95 | — |
| 2021-07-21 | 19.04 | $17.95 | — |
| 2021-07-20 | 19.04 | $17.95 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-12-19
Close Price
$22.25
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 0.00 | $22.25 | — |
| 2023-12-18 | 0.00 | $22.25 | — |
| 2023-12-15 | 0.00 | $22.25 | — |
| 2023-12-14 | 0.00 | $22.25 | — |
| 2023-12-13 | 0.00 | $22.25 | — |
| 2023-12-12 | 0.00 | $22.25 | — |
| 2023-12-11 | 0.00 | $22.25 | — |
| 2023-12-08 | 0.00 | $22.25 | — |
| 2023-12-07 | 0.00 | $22.25 | — |
| 2023-12-06 | -16.67 | $22.25 | — |
| 2023-12-05 | -16.67 | $22.25 | — |
| 2023-12-04 | -16.67 | $22.25 | — |
| 2023-12-01 | -16.67 | $22.25 | — |
| 2023-11-30 | -16.67 | $22.25 | — |
| 2023-11-28 | -16.67 | $22.25 | — |
| 2023-11-27 | -16.67 | $22.25 | — |
| 2023-11-24 | -16.67 | $22.25 | — |
| 2023-11-22 | -16.67 | $22.25 | 4002 |
| 2023-11-21 | -66.67 | $22.10 | — |
| 2023-11-20 | -66.67 | $22.10 | — |
| 2023-11-17 | -66.67 | $22.10 | — |
| 2023-11-16 | -66.67 | $22.10 | — |
| 2023-11-15 | -66.67 | $22.10 | 4000 |
| 2023-11-14 | -100.00 | $22.00 | — |
| 2023-11-13 | -100.00 | $22.00 | 360 |
| 2023-11-10 | -100.00 | $22.00 | — |
| 2023-11-09 | -100.00 | $22.00 | 174 |
| 2023-11-08 | -20.00 | $22.25 | 4000 |
| 2023-11-07 | -20.00 | $22.25 | 561 |
| 2023-11-06 | 0.00 | $22.30 | — |
| 2023-11-03 | 0.00 | $22.30 | — |
| 2023-11-02 | 0.00 | $22.30 | — |
| 2023-11-01 | 0.00 | $22.30 | 4000 |
| 2023-10-31 | -82.14 | $22.05 | — |
| 2023-10-30 | -82.14 | $22.05 | — |
| 2023-10-27 | -82.14 | $22.05 | — |
| 2023-10-26 | -82.14 | $22.05 | — |
| 2023-10-25 | -82.14 | $22.05 | 4000 |
| 2023-10-24 | -82.14 | $22.05 | — |
| 2023-10-23 | -5.37 | $22.05 | — |
| 2023-10-20 | -5.37 | $22.05 | — |
| 2023-10-19 | -5.37 | $22.05 | — |
| 2023-10-18 | -5.37 | $22.05 | 4000 |
| 2023-10-17 | 0.00 | $22.28 | — |
| 2023-10-16 | 0.00 | $22.28 | — |
| 2023-10-13 | 0.00 | $22.28 | — |
| 2023-10-12 | 0.00 | $22.28 | — |
| 2023-10-11 | 0.00 | $22.28 | 4000 |
| 2023-10-10 | -2.44 | $22.00 | — |
| 2023-10-09 | -2.44 | $22.00 | — |
| 2023-10-06 | -2.44 | $22.00 | — |
| 2023-10-05 | -2.44 | $22.00 | — |
| 2023-10-04 | -2.44 | $22.00 | 4000 |
| 2023-10-03 | -2.44 | $22.00 | — |
| 2023-10-02 | -2.44 | $22.00 | — |
| 2023-09-29 | -2.44 | $22.00 | — |
| 2023-09-28 | -2.44 | $22.00 | — |
| 2023-09-27 | -2.44 | $22.00 | 4000 |
| 2023-09-26 | -100.00 | $18.00 | 2450 |
| 2023-09-25 | -16.67 | $22.05 | — |
| 2023-09-22 | -16.67 | $22.05 | — |
| 2023-09-21 | -16.67 | $22.05 | — |
| 2023-09-20 | -16.67 | $22.05 | 4000 |
| 2023-09-19 | 0.00 | $22.10 | — |
| 2023-09-18 | 0.00 | $22.10 | — |
| 2023-09-15 | 0.00 | $22.10 | — |
| 2023-09-14 | 0.00 | $22.10 | — |
| 2023-09-13 | 0.00 | $22.10 | 4000 |
| 2023-09-12 | -30.77 | $22.10 | — |
| 2023-09-11 | -30.77 | $22.10 | — |
| 2023-09-08 | -30.77 | $22.10 | — |
| 2023-09-07 | -30.77 | $22.10 | — |
| 2023-09-06 | -30.77 | $22.10 | — |
| 2023-09-05 | -30.77 | $22.10 | 4000 |
| 2023-09-01 | -46.15 | $21.80 | — |
| 2023-08-31 | -46.15 | $21.80 | — |
| 2023-08-30 | -46.15 | $21.80 | — |
| 2023-08-29 | -46.15 | $21.80 | — |
| 2023-08-28 | -55.32 | $21.80 | — |
| 2023-08-25 | -55.32 | $21.80 | — |
| 2023-08-24 | -55.32 | $21.80 | — |
| 2023-08-23 | -55.32 | $21.80 | 4000 |
| 2023-08-22 | -100.00 | $20.75 | — |
| 2023-08-21 | -100.00 | $20.75 | — |
| 2023-08-18 | -100.00 | $20.75 | — |
| 2023-08-17 | -100.00 | $20.75 | — |
| 2023-08-16 | -100.00 | $20.75 | 4000 |
| 2023-08-15 | -34.62 | $22.70 | 630 |
| 2023-08-14 | -100.00 | $21.85 | — |
| 2023-08-11 | -100.00 | $21.85 | — |
| 2023-08-10 | -100.00 | $21.85 | — |
| 2023-08-09 | -100.00 | $21.85 | 5000 |
| 2023-08-08 | -100.00 | $22.00 | — |
| 2023-08-07 | -100.00 | $22.00 | — |
| 2023-08-04 | -100.00 | $22.00 | — |
| 2023-08-03 | -100.00 | $22.00 | — |
| 2023-08-02 | -9.57 | $22.00 | 4000 |
| 2023-08-01 | -3.72 | $23.10 | — |
| 2023-07-31 | -3.72 | $23.10 | — |
| 2023-07-28 | -3.72 | $23.10 | — |
| 2023-07-27 | -3.72 | $23.10 | — |
| 2023-07-26 | -3.72 | $23.10 | 4100 |
| 2023-07-25 | -4.26 | $23.00 | — |
| 2023-07-24 | -4.26 | $23.00 | 700 |
| 2023-07-21 | -3.46 | $23.15 | — |
| 2023-07-20 | -3.46 | $23.15 | — |
| 2023-07-19 | -3.46 | $23.15 | 4000 |
| 2023-07-18 | -4.26 | $23.00 | — |
| 2023-07-17 | -4.26 | $23.00 | 700 |
| 2023-07-14 | -3.72 | $23.10 | — |
| 2023-07-13 | -3.72 | $23.10 | — |
| 2023-07-12 | -3.72 | $23.10 | 4000 |
| 2023-07-11 | 0.00 | $23.80 | — |
| 2023-07-10 | 0.00 | $23.80 | — |
| 2023-07-07 | 0.00 | $23.80 | 600 |
| 2023-07-06 | -100.00 | $5.00 | — |
| 2023-07-05 | -100.00 | $5.00 | 200 |
| 2023-07-03 | 0.00 | $23.50 | — |
| 2023-06-30 | 0.00 | $23.50 | — |
| 2023-06-29 | 0.00 | $23.50 | — |
| 2023-06-28 | 0.00 | $23.50 | 15400 |
| 2023-06-27 | 0.00 | $22.00 | — |
| 2023-06-26 | 0.00 | $22.00 | 11800 |
| 2023-06-23 | 0.00 | $22.00 | 12000 |
| 2023-06-22 | 0.00 | $20.00 | — |
| 2023-06-21 | 0.00 | $20.00 | — |
| 2023-06-20 | 0.00 | $20.00 | — |
| 2023-06-16 | 0.00 | $20.00 | 100 |
| 2023-06-15 | 0.00 | $17.00 | 100 |
| 2023-06-14 | 0.00 | $16.01 | — |
| 2023-06-13 | 0.00 | $16.01 | — |
| 2023-06-12 | 0.00 | $16.01 | — |
| 2023-06-09 | 0.00 | $16.01 | — |
| 2023-06-08 | 0.00 | $16.01 | — |
| 2023-06-07 | 0.00 | $16.01 | 1600 |
| 2023-06-06 | -100.00 | $10.00 | — |
| 2023-06-05 | -100.00 | $10.00 | — |
| 2023-06-02 | -100.00 | $10.00 | — |
| 2023-06-01 | -100.00 | $10.00 | — |
| 2023-05-31 | -100.00 | $10.00 | — |
| 2023-05-30 | -100.00 | $10.00 | — |
| 2023-05-26 | -100.00 | $10.00 | — |
| 2023-05-25 | -100.00 | $10.00 | — |
| 2023-05-24 | -100.00 | $10.00 | — |
| 2023-05-23 | -100.00 | $10.00 | 300 |
| 2023-05-22 | 0.00 | $15.70 | — |
| 2023-05-19 | 0.00 | $15.70 | — |
| 2023-05-18 | 0.00 | $15.70 | — |
| 2023-05-17 | 0.00 | $15.70 | — |
| 2023-05-16 | 0.00 | $15.70 | — |
| 2023-05-15 | 0.00 | $15.70 | — |
| 2023-05-12 | 0.00 | $15.70 | — |
| 2023-05-11 | 0.00 | $15.70 | — |
| 2023-05-10 | 0.00 | $15.70 | — |
| 2023-05-09 | 0.00 | $15.70 | — |
| 2023-05-08 | 0.00 | $15.70 | — |
| 2023-05-05 | 0.00 | $15.70 | — |
| 2023-05-04 | 0.00 | $15.70 | — |
| 2023-05-03 | 0.00 | $15.70 | — |
| 2023-05-02 | 0.00 | $15.70 | — |
| 2023-05-01 | 0.00 | $15.70 | — |
| 2023-04-28 | 0.00 | $15.70 | 300 |
| 2023-04-27 | 0.00 | $15.40 | — |
| 2023-04-26 | 0.00 | $15.40 | — |
| 2023-04-25 | 0.00 | $15.40 | — |
| 2023-04-24 | 0.00 | $15.40 | — |
| 2023-04-21 | 0.00 | $15.40 | 2000 |
| 2023-04-20 | -14.29 | $13.00 | — |
| 2023-04-19 | -14.29 | $13.00 | — |
| 2023-04-18 | -14.29 | $13.00 | 400 |
| 2023-04-17 | -100.00 | $10.00 | — |
| 2023-04-14 | -100.00 | $10.00 | — |
| 2023-04-13 | -100.00 | $10.00 | — |
| 2023-04-12 | -100.00 | $10.00 | 500 |
| 2023-04-11 | -100.00 | $12.00 | — |
| 2023-04-10 | -100.00 | $12.00 | — |
| 2023-04-06 | -100.00 | $12.00 | — |
| 2023-04-05 | -100.00 | $12.00 | 2000 |
| 2023-04-04 | -100.00 | $13.30 | — |
| 2023-04-03 | -100.00 | $13.30 | — |
| 2023-03-31 | -100.00 | $13.30 | 1600 |
| 2023-03-30 | -100.00 | $13.50 | — |
| 2023-03-29 | -100.00 | $13.50 | — |
| 2023-03-28 | -100.00 | $13.50 | — |
| 2023-03-27 | -100.00 | $13.50 | — |
| 2023-03-24 | -100.00 | $13.50 | — |
| 2023-03-23 | -53.40 | $13.50 | — |
| 2023-03-22 | -53.40 | $13.50 | — |
| 2023-03-21 | -53.40 | $13.50 | — |
| 2023-03-20 | -53.40 | $13.50 | — |
| 2023-03-17 | -53.40 | $13.50 | — |
| 2023-03-16 | -53.40 | $13.50 | — |
| 2023-03-15 | -53.40 | $13.50 | — |
| 2023-03-14 | -53.40 | $13.50 | 100 |
| 2023-03-13 | 0.00 | $14.05 | — |
| 2023-03-10 | 0.00 | $14.05 | — |
| 2023-03-09 | 0.00 | $14.05 | — |
| 2023-03-08 | 0.00 | $14.05 | — |
| 2023-03-07 | 0.00 | $14.05 | — |
| 2023-03-06 | 0.00 | $14.05 | — |
| 2023-03-03 | 0.00 | $14.05 | — |
| 2023-03-02 | 0.00 | $14.05 | — |
| 2023-03-01 | 0.00 | $14.05 | 2100 |
| 2023-02-28 | 0.00 | $14.00 | — |
| 2023-02-27 | 0.00 | $14.00 | 2100 |
| 2023-02-24 | -56.25 | $13.02 | — |
| 2023-02-23 | -56.25 | $13.02 | — |
| 2023-02-22 | -70.00 | $13.02 | — |
| 2023-02-21 | -70.00 | $13.02 | — |
| 2023-02-17 | -70.00 | $13.02 | — |
| 2023-02-16 | -70.00 | $13.02 | — |
| 2023-02-15 | -85.52 | $13.02 | — |
| 2023-02-14 | -85.52 | $13.02 | — |
| 2023-02-13 | -85.52 | $13.02 | — |
| 2023-02-10 | -85.52 | $13.02 | — |
| 2023-02-09 | -85.52 | $13.02 | — |
| 2023-02-08 | -85.52 | $13.02 | — |
| 2023-02-07 | -85.52 | $13.02 | — |
| 2023-02-06 | -85.52 | $13.02 | — |
| 2023-02-03 | -85.52 | $13.02 | — |
| 2023-02-02 | -85.52 | $13.02 | — |
| 2023-02-01 | -87.65 | $13.02 | 4000 |
| 2023-01-31 | -100.00 | $12.60 | 1600 |
| 2023-01-30 | -100.00 | $13.56 | — |
| 2023-01-27 | -100.00 | $13.56 | — |
| 2023-01-26 | -100.00 | $13.56 | 100 |
| 2023-01-25 | -100.00 | $14.00 | — |
| 2023-01-24 | -100.00 | $14.00 | — |
| 2023-01-23 | -100.00 | $14.00 | — |
| 2023-01-20 | -100.00 | $14.00 | 700 |
| 2023-01-19 | -36.50 | $15.50 | — |
| 2023-01-18 | -36.50 | $15.50 | — |
| 2023-01-17 | -36.50 | $15.50 | — |
| 2023-01-13 | -36.50 | $15.50 | — |
| 2023-01-12 | -36.50 | $15.50 | — |
| 2023-01-11 | -36.50 | $15.50 | — |
| 2023-01-10 | -17.92 | $15.50 | — |
| 2023-01-09 | -17.92 | $15.50 | 2000 |
| 2023-01-06 | -17.92 | $15.50 | — |
| 2023-01-05 | -17.92 | $15.50 | 600 |
| 2023-01-04 | -27.15 | $16.00 | 2000 |
| 2023-01-03 | -47.00 | $15.24 | — |
| 2022-12-30 | -47.00 | $15.24 | — |
| 2022-12-29 | -47.00 | $15.24 | 1200 |
| 2022-12-28 | -59.79 | $14.75 | — |
| 2022-12-27 | -59.79 | $14.75 | 200 |
| 2022-12-23 | -33.94 | $15.74 | — |
| 2022-12-22 | -33.94 | $15.74 | — |
| 2022-12-21 | -33.94 | $15.74 | 900 |
| 2022-12-20 | -62.92 | $14.63 | 1700 |
| 2022-12-19 | -62.66 | $14.64 | 100 |
| 2022-12-16 | -62.66 | $14.64 | 300 |
| 2022-12-15 | -39.69 | $15.52 | — |
| 2022-12-14 | -39.69 | $15.52 | — |
| 2022-12-13 | -39.69 | $15.52 | 1200 |
| 2022-12-12 | -88.51 | $13.65 | 3100 |
| 2022-12-09 | -88.89 | $15.36 | — |
| 2022-12-08 | -88.89 | $15.36 | 700 |
| 2022-12-07 | -64.82 | $15.40 | 200 |
| 2022-12-06 | 0.00 | $17.04 | — |
| 2022-12-05 | 0.00 | $17.04 | — |
| 2022-12-02 | 0.00 | $17.04 | — |
| 2022-12-01 | 0.00 | $17.04 | — |
| 2022-11-30 | 0.00 | $17.04 | — |
| 2022-11-29 | 0.00 | $17.04 | — |
| 2022-11-28 | 0.00 | $17.04 | 112600 |
| 2022-11-25 | -50.44 | $15.63 | 500 |
| 2022-11-23 | -17.26 | $16.38 | — |
| 2022-11-22 | -17.26 | $16.38 | — |
| 2022-11-21 | -17.26 | $16.38 | — |
| 2022-11-18 | -17.26 | $16.38 | — |
| 2022-11-17 | -17.26 | $16.38 | 5000 |
| 2022-11-16 | 0.00 | $16.77 | — |
| 2022-11-15 | 0.00 | $16.77 | — |
| 2022-11-14 | 0.00 | $16.77 | 700 |
| 2022-11-11 | 0.00 | $15.95 | — |
| 2022-11-10 | 0.00 | $15.95 | 3000 |
| 2022-11-03 | -100.00 | $14.51 | — |
| 2022-11-02 | -100.00 | $14.51 | — |
| 2022-11-01 | -100.00 | $14.51 | — |
| 2022-10-31 | -100.00 | $14.51 | — |
| 2022-10-28 | -100.00 | $14.51 | — |
| 2022-10-27 | -100.00 | $14.51 | — |
| 2022-10-26 | -100.00 | $14.51 | — |
| 2022-10-25 | -100.00 | $14.51 | — |
| 2022-10-24 | -100.00 | $14.51 | — |
| 2022-10-21 | -100.00 | $14.51 | — |
| 2022-10-20 | -100.00 | $14.51 | — |
| 2022-10-19 | -100.00 | $14.51 | — |
| 2022-10-18 | -100.00 | $14.51 | — |
| 2022-10-17 | -100.00 | $14.51 | — |
| 2022-10-14 | -100.00 | $14.51 | — |
| 2022-10-13 | -71.27 | $14.51 | — |
| 2022-10-12 | -71.27 | $14.51 | — |
| 2022-10-11 | -71.27 | $14.51 | — |
| 2022-10-10 | -71.27 | $14.51 | 700 |
| 2022-10-07 | 0.00 | $15.80 | — |
| 2022-10-06 | 0.00 | $15.80 | — |
| 2022-10-05 | 0.00 | $15.80 | — |
| 2022-10-04 | 0.00 | $15.80 | — |
| 2022-10-03 | 0.00 | $15.80 | — |
| 2022-09-30 | 0.00 | $15.80 | — |
| 2022-09-29 | 0.00 | $15.80 | — |
| 2022-09-28 | 0.00 | $15.80 | — |
| 2022-09-27 | 0.00 | $15.80 | — |
| 2022-09-26 | 0.00 | $15.80 | — |
| 2022-09-23 | 0.00 | $15.80 | — |
| 2022-09-22 | 0.00 | $15.80 | — |
| 2022-09-21 | 0.00 | $15.80 | — |
| 2022-09-20 | 0.00 | $15.80 | — |
| 2022-09-19 | 0.00 | $15.80 | 300 |
| 2022-09-16 | -77.50 | $13.99 | — |
| 2022-09-15 | -77.50 | $13.99 | — |
| 2022-09-14 | -77.50 | $13.99 | — |
| 2022-09-13 | -77.50 | $13.99 | — |
| 2022-09-12 | -77.50 | $13.99 | — |
| 2022-09-09 | -77.50 | $13.99 | — |
| 2022-09-08 | -77.50 | $13.99 | — |
| 2022-09-07 | -77.50 | $13.99 | 2200 |
| 2022-09-06 | -84.38 | $13.88 | — |
| 2022-09-02 | -84.38 | $13.88 | 500 |
| 2022-09-01 | -53.45 | $14.92 | — |
| 2022-08-31 | -53.45 | $14.92 | — |
| 2022-08-30 | -53.45 | $14.92 | 500 |
| 2022-08-29 | 0.00 | $15.23 | — |
| 2022-08-26 | 0.00 | $15.23 | 200 |
| 2022-08-25 | -100.00 | $14.65 | — |
| 2022-08-24 | -100.00 | $14.65 | — |
| 2022-08-23 | -7.52 | $14.65 | — |
| 2022-08-22 | -7.52 | $14.65 | — |
| 2022-08-19 | -7.52 | $14.65 | — |
| 2022-08-18 | -7.52 | $14.65 | — |
| 2022-08-17 | -7.52 | $14.65 | — |
| 2022-08-16 | -7.52 | $14.65 | — |
| 2022-08-15 | -7.52 | $14.65 | — |
| 2022-08-12 | -7.52 | $14.65 | — |
| 2022-08-11 | -16.89 | $14.65 | — |
| 2022-08-10 | -16.89 | $14.65 | — |
| 2022-08-09 | -16.89 | $14.65 | — |
| 2022-08-08 | -16.89 | $14.65 | 700 |
| 2022-08-05 | -10.14 | $14.75 | — |
| 2022-08-04 | -10.14 | $14.75 | — |
| 2022-08-03 | -10.14 | $14.75 | — |
| 2022-08-02 | -10.14 | $14.75 | — |
| 2022-08-01 | -10.14 | $14.75 | — |
| 2022-07-29 | -20.83 | $14.75 | — |
| 2022-07-28 | -20.83 | $14.75 | 200 |
| 2022-07-27 | -100.00 | $13.42 | — |
| 2022-07-26 | -100.00 | $13.42 | — |
| 2022-07-25 | -100.00 | $13.42 | — |
| 2022-07-22 | -100.00 | $13.42 | — |
| 2022-07-21 | -100.00 | $13.42 | — |
| 2022-07-20 | -100.00 | $13.42 | — |
| 2022-07-19 | -100.00 | $13.42 | — |
| 2022-07-18 | -100.00 | $13.42 | 400 |
| 2022-07-15 | -100.00 | $14.90 | — |
| 2022-07-14 | -100.00 | $14.90 | — |
| 2022-07-13 | -100.00 | $14.90 | — |
| 2022-07-12 | -100.00 | $14.90 | — |
| 2022-07-11 | -100.00 | $14.90 | — |
| 2022-07-08 | -100.00 | $14.90 | — |
| 2022-07-07 | -100.00 | $14.90 | 600 |
| 2022-07-06 | -31.25 | $14.90 | — |
| 2022-07-05 | -31.25 | $14.90 | 800 |
| 2022-07-01 | 0.00 | $15.10 | — |
| 2022-06-30 | 0.00 | $15.10 | — |
| 2022-06-29 | 0.00 | $15.10 | — |
| 2022-06-28 | 0.00 | $15.10 | — |
| 2022-06-27 | 0.00 | $15.10 | — |
| 2022-06-24 | 0.00 | $15.10 | — |
| 2022-06-23 | 0.00 | $15.10 | — |
| 2022-06-22 | 0.00 | $15.10 | — |
| 2022-06-21 | 0.00 | $15.10 | — |
| 2022-06-17 | 0.00 | $15.10 | — |
| 2022-06-16 | 0.00 | $15.10 | — |
| 2022-06-15 | 0.00 | $15.10 | — |
| 2022-06-14 | 0.00 | $15.10 | — |
| 2022-06-13 | 0.00 | $15.10 | — |
| 2022-06-10 | 0.00 | $15.10 | — |
| 2022-06-09 | 0.00 | $15.10 | — |
| 2022-06-08 | 0.00 | $15.10 | 700 |
| 2022-06-07 | 0.00 | $14.46 | — |
| 2022-06-06 | 0.00 | $14.46 | — |
| 2022-06-03 | -5.33 | $14.46 | 200 |
| 2022-06-02 | -32.54 | $14.00 | — |
| 2022-06-01 | -39.04 | $14.00 | — |
| 2022-05-31 | -76.15 | $14.00 | — |
| 2022-05-27 | -76.15 | $14.00 | — |
| 2022-05-26 | -76.15 | $14.00 | — |
| 2022-05-25 | -76.15 | $14.00 | 300 |
| 2022-05-24 | -75.52 | $14.03 | — |
| 2022-05-23 | -75.52 | $14.03 | — |
| 2022-05-20 | -75.52 | $14.03 | 700 |
| 2022-05-19 | -97.07 | $13.00 | — |
| 2022-05-18 | -97.07 | $13.00 | — |
| 2022-05-17 | -97.15 | $13.00 | — |
| 2022-05-16 | -97.61 | $13.00 | — |
| 2022-05-13 | -97.61 | $13.00 | 100 |
| 2022-05-12 | -97.61 | $13.00 | 500 |
| 2022-05-11 | -100.00 | $12.86 | — |
| 2022-05-10 | -100.00 | $12.86 | — |
| 2022-05-09 | -100.00 | $12.86 | 600 |
| 2022-05-06 | -100.00 | $14.55 | — |
| 2022-05-05 | -100.00 | $14.55 | 1300 |
| 2022-05-04 | -100.00 | $14.73 | 100 |
| 2022-05-03 | -100.00 | $17.64 | — |
| 2022-05-02 | -100.00 | $17.64 | — |
| 2022-04-29 | -100.00 | $17.64 | — |
| 2022-04-28 | -100.00 | $17.64 | — |
| 2022-04-27 | -100.00 | $17.64 | — |
| 2022-04-26 | -100.00 | $17.64 | — |
| 2022-04-25 | -100.00 | $17.64 | — |
| 2022-04-22 | -100.00 | $17.64 | — |
| 2022-04-21 | -100.00 | $17.64 | — |
| 2022-04-20 | -100.00 | $17.64 | 1300 |
| 2022-04-19 | 0.00 | $18.71 | — |
| 2022-04-18 | 0.00 | $18.71 | — |
| 2022-04-14 | 0.00 | $18.71 | — |
| 2022-04-13 | 0.00 | $18.71 | — |
| 2022-04-12 | 0.00 | $18.71 | 700 |
| 2022-04-11 | -1.95 | $17.92 | 20000 |
| 2022-04-08 | -1.95 | $17.92 | — |
| 2022-04-07 | -1.46 | $17.92 | — |
| 2022-04-06 | -1.46 | $17.92 | — |
| 2022-04-05 | -1.46 | $17.92 | — |
| 2022-04-04 | -1.46 | $17.92 | — |
| 2022-04-01 | -1.46 | $17.92 | — |
| 2022-03-31 | -1.46 | $17.92 | — |
| 2022-03-30 | -1.46 | $17.92 | — |
| 2022-03-29 | -1.46 | $17.92 | — |
| 2022-03-28 | -1.46 | $17.92 | — |
| 2022-03-25 | -1.46 | $17.92 | — |
| 2022-03-24 | -1.46 | $17.92 | — |
| 2022-03-23 | -1.46 | $17.92 | — |
| 2022-03-22 | -1.46 | $17.92 | 500 |
| 2022-03-21 | 0.00 | $17.95 | — |
| 2022-03-18 | 0.00 | $17.95 | 500 |
| 2022-03-17 | -2.17 | $17.25 | 500 |
| 2022-03-16 | -56.52 | $16.50 | 3500 |
| 2022-03-15 | -63.04 | $16.41 | — |
| 2022-03-14 | -63.04 | $16.41 | 300 |
| 2022-03-11 | -100.00 | $15.90 | 700 |
| 2022-03-10 | -93.10 | $16.20 | — |
| 2022-03-09 | -93.10 | $16.20 | — |
| 2022-03-08 | -93.10 | $16.20 | — |
| 2022-03-07 | -93.10 | $16.20 | — |
| 2022-03-04 | -94.94 | $16.20 | 5500 |
| 2022-03-03 | -100.00 | $16.12 | — |
| 2022-03-02 | -100.00 | $16.12 | — |
| 2022-03-01 | -100.00 | $16.12 | — |
| 2022-02-28 | -100.00 | $16.12 | — |
| 2022-02-25 | -100.00 | $16.12 | — |
| 2022-02-24 | -100.00 | $16.12 | — |
| 2022-02-23 | -100.00 | $16.12 | — |
| 2022-02-22 | -100.00 | $16.12 | 5000 |
| 2022-02-18 | -37.67 | $17.28 | — |
| 2022-02-17 | -66.04 | $17.28 | 400 |
| 2022-02-16 | -67.16 | $17.25 | — |
| 2022-02-15 | -67.16 | $17.25 | 1000 |
| 2022-02-14 | -76.49 | $17.00 | — |
| 2022-02-11 | -76.49 | $17.00 | — |
| 2022-02-10 | -76.49 | $17.00 | — |
| 2022-02-09 | -88.18 | $17.00 | — |
| 2022-02-08 | -88.18 | $17.00 | 1200 |
| 2022-02-07 | -86.30 | $17.10 | 400 |
| 2022-02-04 | -75.05 | $17.70 | — |
| 2022-02-03 | -75.05 | $17.70 | — |
| 2022-02-02 | -75.05 | $17.70 | — |
| 2022-02-01 | -77.57 | $17.70 | 400 |
| 2022-01-31 | -81.61 | $17.60 | 21700 |
| 2022-01-28 | -100.00 | $16.37 | — |
| 2022-01-27 | -100.00 | $16.37 | — |
| 2022-01-26 | -100.00 | $16.37 | — |
| 2022-01-25 | -100.00 | $16.37 | — |
| 2022-01-24 | -100.00 | $16.37 | 100 |
| 2022-01-21 | -100.00 | $19.05 | — |
| 2022-01-20 | -100.00 | $19.05 | — |
| 2022-01-19 | -100.00 | $19.05 | — |
| 2022-01-18 | -100.00 | $19.05 | 300 |
| 2022-01-14 | -100.00 | $19.05 | — |
| 2022-01-13 | -100.00 | $19.05 | 100 |
| 2022-01-12 | -93.24 | $21.70 | — |
| 2022-01-11 | -93.24 | $21.70 | — |
| 2022-01-10 | -93.24 | $21.70 | — |
| 2022-01-07 | -93.24 | $21.70 | — |
| 2022-01-06 | -93.24 | $21.70 | 2300 |
| 2022-01-05 | -93.24 | $21.70 | 700 |
| 2022-01-04 | -52.70 | $22.30 | 100 |
| 2022-01-03 | -1.35 | $23.06 | — |
| 2021-12-31 | -1.35 | $23.06 | 41000 |
| 2021-12-30 | -1.35 | $23.06 | 84000 |
| 2021-12-29 | -1.35 | $23.06 | 500 |
| 2021-12-28 | 0.00 | $23.08 | — |
| 2021-12-27 | 0.00 | $23.08 | 3400 |
| 2021-12-23 | -57.52 | $22.08 | 200 |
| 2021-12-22 | -100.00 | $21.60 | — |
| 2021-12-21 | -100.00 | $21.60 | 400 |
| 2021-12-20 | -79.05 | $21.90 | — |
| 2021-12-17 | -79.05 | $21.90 | 700 |
| 2021-12-16 | -100.00 | $21.73 | — |
| 2021-12-15 | -100.00 | $21.73 | — |
| 2021-12-14 | -100.00 | $21.73 | 1100 |
| 2021-12-07 | 0.00 | $22.73 | — |
| 2021-12-06 | 0.00 | $22.73 | — |
| 2021-12-03 | 0.00 | $22.73 | — |
| 2021-12-02 | 0.00 | $22.73 | — |
| 2021-12-01 | 0.00 | $22.73 | — |
| 2021-11-30 | 0.00 | $22.73 | — |
| 2021-11-29 | 0.00 | $22.73 | — |
| 2021-11-26 | 0.00 | $22.73 | — |
| 2021-11-24 | 0.00 | $22.73 | — |
| 2021-11-23 | 0.00 | $22.73 | — |
| 2021-11-22 | 0.00 | $22.73 | — |
| 2021-11-19 | 0.00 | $22.73 | — |
| 2021-11-18 | 0.00 | $22.73 | — |
| 2021-11-17 | 0.00 | $22.73 | — |
| 2021-11-16 | 0.00 | $22.73 | — |
| 2021-11-15 | 0.00 | $22.73 | — |
| 2021-11-12 | 0.00 | $22.73 | — |
| 2021-11-11 | 0.00 | $22.73 | — |
| 2021-11-10 | 0.00 | $22.73 | 7000 |
| 2021-11-09 | 0.00 | $22.61 | — |
| 2021-11-08 | 0.00 | $22.61 | — |
| 2021-11-05 | 0.00 | $22.61 | 1000 |
| 2021-11-04 | 0.00 | $22.61 | — |
| 2021-11-03 | 0.00 | $22.61 | — |
| 2021-11-02 | 0.00 | $22.61 | — |
| 2021-11-01 | 0.00 | $22.61 | — |
| 2021-10-29 | 0.00 | $22.61 | — |
| 2021-10-28 | 0.00 | $22.61 | — |
| 2021-10-27 | 0.00 | $22.61 | — |
| 2021-10-26 | 0.00 | $22.61 | — |
| 2021-10-25 | 0.00 | $22.61 | — |
| 2021-10-22 | 0.00 | $22.61 | — |
| 2021-10-21 | 0.00 | $22.61 | 100 |
| 2021-10-20 | 0.00 | $21.76 | — |
| 2021-10-19 | 0.00 | $21.76 | — |
| 2021-10-18 | 0.00 | $21.76 | 200 |
| 2021-10-15 | 0.00 | $21.57 | 100 |
| 2021-10-14 | -11.20 | $20.91 | 100 |
| 2021-10-13 | -52.00 | $20.40 | — |
| 2021-10-12 | -52.00 | $20.40 | — |
| 2021-10-11 | -52.00 | $20.40 | 100 |
| 2021-10-08 | -56.00 | $20.35 | 100 |
| 2021-10-07 | -60.00 | $20.30 | — |
| 2021-10-06 | -60.00 | $20.30 | 300 |
| 2021-10-05 | -100.00 | $19.80 | — |
| 2021-10-04 | -100.00 | $19.80 | — |
| 2021-10-01 | -100.00 | $19.80 | — |
| 2021-09-30 | -100.00 | $19.80 | — |
| 2021-09-29 | -100.00 | $19.80 | — |
| 2021-09-28 | -100.00 | $19.80 | 5200 |
| 2021-09-27 | -47.76 | $20.90 | — |
| 2021-09-24 | -47.76 | $20.90 | — |
| 2021-09-23 | -47.76 | $20.90 | — |
| 2021-09-22 | -39.02 | $20.90 | 200 |
| 2021-09-21 | -81.71 | $20.55 | 25000 |
| 2021-09-20 | -20.73 | $21.05 | — |
| 2021-09-17 | -20.73 | $21.05 | — |
| 2021-09-16 | -20.73 | $21.05 | — |
| 2021-09-15 | -20.73 | $21.05 | — |
| 2021-09-14 | -20.73 | $21.05 | — |
| 2021-09-13 | -18.68 | $21.05 | — |
| 2021-09-10 | -18.68 | $21.05 | — |
| 2021-09-09 | -18.68 | $21.05 | 1000 |
| 2021-09-08 | -32.97 | $20.92 | 100 |
| 2021-09-07 | 0.00 | $21.22 | — |
| 2021-09-03 | 0.00 | $21.22 | 10000 |
| 2021-09-02 | 0.00 | $21.22 | — |
| 2021-09-01 | 0.00 | $21.22 | 100 |
| 2021-08-31 | -1.94 | $20.98 | 200 |
| 2021-08-30 | -10.03 | $20.73 | 2000 |
| 2021-08-27 | 0.00 | $21.04 | — |
| 2021-08-26 | 0.00 | $21.04 | 100 |
| 2021-08-25 | -4.30 | $20.40 | — |
| 2021-08-24 | -4.30 | $20.40 | — |
| 2021-08-23 | -4.30 | $20.40 | — |
| 2021-08-20 | -4.30 | $20.40 | — |
| 2021-08-19 | -4.30 | $20.40 | — |
| 2021-08-18 | -4.30 | $20.40 | — |
| 2021-08-17 | -4.30 | $20.40 | 1400 |
| 2021-08-16 | -7.81 | $20.31 | — |
| 2021-08-13 | -7.81 | $20.31 | — |
| 2021-08-12 | -7.81 | $20.31 | — |
| 2021-08-11 | -7.81 | $20.31 | — |
| 2021-08-10 | -7.81 | $20.31 | 200 |
| 2021-08-09 | 0.00 | $20.33 | — |
| 2021-08-06 | 0.00 | $20.33 | 200 |
| 2021-08-05 | -100.00 | $17.95 | — |
| 2021-08-04 | -100.00 | $17.95 | — |
| 2021-08-03 | -100.00 | $17.95 | — |
| 2021-08-02 | -100.00 | $17.95 | — |
| 2021-07-30 | -100.00 | $17.95 | — |
| 2021-07-29 | -100.00 | $17.95 | — |
| 2021-07-28 | -100.00 | $17.95 | — |
| 2021-07-27 | -100.00 | $17.95 | — |
| 2021-07-26 | -100.00 | $17.95 | — |
| 2021-07-23 | -100.00 | $17.95 | — |
| 2021-07-22 | -100.00 | $17.95 | — |
| 2021-07-21 | -100.00 | $17.95 | — |
| 2021-07-20 | -100.00 | $17.95 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.32
2023-12-19
Close Price
$22.25
Average Directional Index - Detailed Analysis
Minimum
5.63
Average
31.20
Maximum
60.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-19 | 8.32 | $22.25 | — |
| 2023-12-18 | 8.23 | $22.25 | — |
| 2023-12-15 | 8.13 | $22.25 | — |
| 2023-12-14 | 8.03 | $22.25 | — |
| 2023-12-13 | 7.92 | $22.25 | — |
| 2023-12-12 | 7.81 | $22.25 | — |
| 2023-12-11 | 7.68 | $22.25 | — |
| 2023-12-08 | 7.56 | $22.25 | — |
| 2023-12-07 | 7.42 | $22.25 | — |
| 2023-12-06 | 7.28 | $22.25 | — |
| 2023-12-05 | 7.14 | $22.25 | — |
| 2023-12-04 | 6.98 | $22.25 | — |
| 2023-12-01 | 6.82 | $22.25 | — |
| 2023-11-30 | 6.64 | $22.25 | — |
| 2023-11-28 | 6.46 | $22.25 | — |
| 2023-11-27 | 6.27 | $22.25 | — |
| 2023-11-24 | 6.07 | $22.25 | — |
| 2023-11-22 | 5.86 | $22.25 | 4002 |
| 2023-11-21 | 5.63 | $22.10 | — |
| 2023-11-20 | 5.75 | $22.10 | — |
| 2023-11-17 | 5.88 | $22.10 | — |
| 2023-11-16 | 6.02 | $22.10 | — |
| 2023-11-15 | 6.16 | $22.10 | 4000 |
| 2023-11-14 | 6.31 | $22.00 | — |
| 2023-11-13 | 6.61 | $22.00 | 360 |
| 2023-11-10 | 6.93 | $22.00 | — |
| 2023-11-09 | 7.26 | $22.00 | 174 |
| 2023-11-08 | 7.61 | $22.25 | 4000 |
| 2023-11-07 | 7.57 | $22.25 | 561 |
| 2023-11-06 | 7.53 | $22.30 | — |
| 2023-11-03 | 7.40 | $22.30 | — |
| 2023-11-02 | 7.25 | $22.30 | — |
| 2023-11-01 | 7.10 | $22.30 | 4000 |
| 2023-10-31 | 6.94 | $22.05 | — |
| 2023-10-30 | 7.12 | $22.05 | — |
| 2023-10-27 | 7.30 | $22.05 | — |
| 2023-10-26 | 7.49 | $22.05 | — |
| 2023-10-25 | 7.69 | $22.05 | 4000 |
| 2023-10-24 | 7.91 | $22.05 | — |
| 2023-10-23 | 8.13 | $22.05 | — |
| 2023-10-20 | 8.37 | $22.05 | — |
| 2023-10-19 | 8.61 | $22.05 | — |
| 2023-10-18 | 8.87 | $22.05 | 4000 |
| 2023-10-17 | 9.15 | $22.28 | — |
| 2023-10-16 | 9.21 | $22.28 | — |
| 2023-10-13 | 9.28 | $22.28 | — |
| 2023-10-12 | 9.35 | $22.28 | — |
| 2023-10-11 | 9.43 | $22.28 | 4000 |
| 2023-10-10 | 9.51 | $22.00 | — |
| 2023-10-09 | 9.78 | $22.00 | — |
| 2023-10-06 | 10.08 | $22.00 | — |
| 2023-10-05 | 10.39 | $22.00 | — |
| 2023-10-04 | 10.71 | $22.00 | 4000 |
| 2023-10-03 | 11.05 | $22.00 | — |
| 2023-10-02 | 11.41 | $22.00 | — |
| 2023-09-29 | 11.79 | $22.00 | — |
| 2023-09-28 | 12.19 | $22.00 | — |
| 2023-09-27 | 12.61 | $22.00 | 4000 |
| 2023-09-26 | 13.06 | $18.00 | 2450 |
| 2023-09-25 | 11.30 | $22.05 | — |
| 2023-09-22 | 11.42 | $22.05 | — |
| 2023-09-21 | 11.55 | $22.05 | — |
| 2023-09-20 | 11.68 | $22.05 | 4000 |
| 2023-09-19 | 11.83 | $22.10 | — |
| 2023-09-18 | 11.92 | $22.10 | — |
| 2023-09-15 | 12.01 | $22.10 | — |
| 2023-09-14 | 12.11 | $22.10 | — |
| 2023-09-13 | 12.21 | $22.10 | 4000 |
| 2023-09-12 | 12.32 | $22.10 | — |
| 2023-09-11 | 12.44 | $22.10 | — |
| 2023-09-08 | 12.56 | $22.10 | — |
| 2023-09-07 | 12.69 | $22.10 | — |
| 2023-09-06 | 12.82 | $22.10 | — |
| 2023-09-05 | 12.96 | $22.10 | 4000 |
| 2023-09-01 | 13.11 | $21.80 | — |
| 2023-08-31 | 13.44 | $21.80 | — |
| 2023-08-30 | 13.79 | $21.80 | — |
| 2023-08-29 | 14.16 | $21.80 | — |
| 2023-08-28 | 14.55 | $21.80 | — |
| 2023-08-25 | 14.96 | $21.80 | — |
| 2023-08-24 | 15.39 | $21.80 | — |
| 2023-08-23 | 15.84 | $21.80 | 4000 |
| 2023-08-22 | 16.32 | $20.75 | — |
| 2023-08-21 | 17.07 | $20.75 | — |
| 2023-08-18 | 17.86 | $20.75 | — |
| 2023-08-17 | 18.70 | $20.75 | — |
| 2023-08-16 | 19.57 | $20.75 | 4000 |
| 2023-08-15 | 20.50 | $22.70 | 630 |
| 2023-08-14 | 20.87 | $21.85 | — |
| 2023-08-11 | 21.58 | $21.85 | — |
| 2023-08-10 | 22.33 | $21.85 | — |
| 2023-08-09 | 23.12 | $21.85 | 5000 |
| 2023-08-08 | 23.95 | $22.00 | — |
| 2023-08-07 | 24.77 | $22.00 | — |
| 2023-08-04 | 25.63 | $22.00 | — |
| 2023-08-03 | 26.54 | $22.00 | — |
| 2023-08-02 | 27.49 | $22.00 | 4000 |
| 2023-08-01 | 28.49 | $23.10 | — |
| 2023-07-31 | 29.20 | $23.10 | — |
| 2023-07-28 | 29.94 | $23.10 | — |
| 2023-07-27 | 30.73 | $23.10 | — |
| 2023-07-26 | 31.56 | $23.10 | 4100 |
| 2023-07-25 | 32.42 | $23.00 | — |
| 2023-07-24 | 33.36 | $23.00 | 700 |
| 2023-07-21 | 34.34 | $23.15 | — |
| 2023-07-20 | 35.34 | $23.15 | — |
| 2023-07-19 | 36.40 | $23.15 | 4000 |
| 2023-07-18 | 37.50 | $23.00 | — |
| 2023-07-17 | 38.69 | $23.00 | 700 |
| 2023-07-14 | 39.94 | $23.10 | — |
| 2023-07-13 | 41.24 | $23.10 | — |
| 2023-07-12 | 42.61 | $23.10 | 4000 |
| 2023-07-11 | 44.05 | $23.80 | — |
| 2023-07-10 | 45.45 | $23.80 | — |
| 2023-07-07 | 46.93 | $23.80 | 600 |
| 2023-07-06 | 48.48 | $5.00 | — |
| 2023-07-05 | 48.68 | $5.00 | 200 |
| 2023-07-03 | 48.90 | $23.50 | — |
| 2023-06-30 | 47.98 | $23.50 | — |
| 2023-06-29 | 47.01 | $23.50 | — |
| 2023-06-28 | 46.00 | $23.50 | 15400 |
| 2023-06-27 | 44.93 | $22.00 | — |
| 2023-06-26 | 44.07 | $22.00 | 11800 |
| 2023-06-23 | 43.17 | $22.00 | 12000 |
| 2023-06-22 | 42.22 | $20.00 | — |
| 2023-06-21 | 41.65 | $20.00 | — |
| 2023-06-20 | 41.06 | $20.00 | — |
| 2023-06-16 | 40.43 | $20.00 | 100 |
| 2023-06-15 | 39.77 | $17.00 | 100 |
| 2023-06-14 | 39.93 | $16.01 | — |
| 2023-06-13 | 40.51 | $16.01 | — |
| 2023-06-12 | 41.12 | $16.01 | — |
| 2023-06-09 | 41.76 | $16.01 | — |
| 2023-06-08 | 42.44 | $16.01 | — |
| 2023-06-07 | 43.15 | $16.01 | 1600 |
| 2023-06-06 | 43.90 | $10.00 | — |
| 2023-06-05 | 43.23 | $10.00 | — |
| 2023-06-02 | 42.53 | $10.00 | — |
| 2023-06-01 | 41.80 | $10.00 | — |
| 2023-05-31 | 41.02 | $10.00 | — |
| 2023-05-30 | 40.21 | $10.00 | — |
| 2023-05-26 | 39.35 | $10.00 | — |
| 2023-05-25 | 38.44 | $10.00 | — |
| 2023-05-24 | 37.49 | $10.00 | — |
| 2023-05-23 | 36.49 | $10.00 | 300 |
| 2023-05-22 | 35.44 | $15.70 | — |
| 2023-05-19 | 35.36 | $15.70 | — |
| 2023-05-18 | 35.27 | $15.70 | — |
| 2023-05-17 | 35.18 | $15.70 | — |
| 2023-05-16 | 35.09 | $15.70 | — |
| 2023-05-15 | 34.99 | $15.70 | — |
| 2023-05-12 | 34.88 | $15.70 | — |
| 2023-05-11 | 34.77 | $15.70 | — |
| 2023-05-10 | 34.66 | $15.70 | — |
| 2023-05-09 | 34.54 | $15.70 | — |
| 2023-05-08 | 34.41 | $15.70 | — |
| 2023-05-05 | 34.27 | $15.70 | — |
| 2023-05-04 | 34.13 | $15.70 | — |
| 2023-05-03 | 33.98 | $15.70 | — |
| 2023-05-02 | 33.83 | $15.70 | — |
| 2023-05-01 | 33.66 | $15.70 | — |
| 2023-04-28 | 33.49 | $15.70 | 300 |
| 2023-04-27 | 33.30 | $15.40 | — |
| 2023-04-26 | 33.28 | $15.40 | — |
| 2023-04-25 | 33.25 | $15.40 | — |
| 2023-04-24 | 33.21 | $15.40 | — |
| 2023-04-21 | 33.18 | $15.40 | 2000 |
| 2023-04-20 | 33.15 | $13.00 | — |
| 2023-04-19 | 34.66 | $13.00 | — |
| 2023-04-18 | 36.25 | $13.00 | 400 |
| 2023-04-17 | 37.92 | $10.00 | — |
| 2023-04-14 | 35.59 | $10.00 | — |
| 2023-04-13 | 33.13 | $10.00 | — |
| 2023-04-12 | 30.54 | $10.00 | 500 |
| 2023-04-11 | 27.82 | $12.00 | — |
| 2023-04-10 | 25.87 | $12.00 | — |
| 2023-04-06 | 23.81 | $12.00 | — |
| 2023-04-05 | 21.64 | $12.00 | 2000 |
| 2023-04-04 | 19.36 | $13.30 | — |
| 2023-04-03 | 18.91 | $13.30 | — |
| 2023-03-31 | 18.44 | $13.30 | 1600 |
| 2023-03-30 | 17.94 | $13.50 | — |
| 2023-03-29 | 18.03 | $13.50 | — |
| 2023-03-28 | 18.13 | $13.50 | — |
| 2023-03-27 | 18.23 | $13.50 | — |
| 2023-03-24 | 18.34 | $13.50 | — |
| 2023-03-23 | 18.46 | $13.50 | — |
| 2023-03-22 | 18.58 | $13.50 | — |
| 2023-03-21 | 18.71 | $13.50 | — |
| 2023-03-20 | 18.84 | $13.50 | — |
| 2023-03-17 | 18.98 | $13.50 | — |
| 2023-03-16 | 19.13 | $13.50 | — |
| 2023-03-15 | 19.28 | $13.50 | — |
| 2023-03-14 | 19.45 | $13.50 | 100 |
| 2023-03-13 | 19.62 | $14.05 | — |
| 2023-03-10 | 20.19 | $14.05 | — |
| 2023-03-09 | 20.79 | $14.05 | — |
| 2023-03-08 | 21.42 | $14.05 | — |
| 2023-03-07 | 22.09 | $14.05 | — |
| 2023-03-06 | 22.79 | $14.05 | — |
| 2023-03-03 | 23.52 | $14.05 | — |
| 2023-03-02 | 24.30 | $14.05 | — |
| 2023-03-01 | 25.11 | $14.05 | 2100 |
| 2023-02-28 | 25.97 | $14.00 | — |
| 2023-02-27 | 26.96 | $14.00 | 2100 |
| 2023-02-24 | 28.00 | $13.02 | — |
| 2023-02-23 | 27.69 | $13.02 | — |
| 2023-02-22 | 27.36 | $13.02 | — |
| 2023-02-21 | 27.02 | $13.02 | — |
| 2023-02-17 | 26.66 | $13.02 | — |
| 2023-02-16 | 26.28 | $13.02 | — |
| 2023-02-15 | 25.88 | $13.02 | — |
| 2023-02-14 | 25.45 | $13.02 | — |
| 2023-02-13 | 25.01 | $13.02 | — |
| 2023-02-10 | 24.54 | $13.02 | — |
| 2023-02-09 | 24.05 | $13.02 | — |
| 2023-02-08 | 23.53 | $13.02 | — |
| 2023-02-07 | 22.99 | $13.02 | — |
| 2023-02-06 | 22.41 | $13.02 | — |
| 2023-02-03 | 21.81 | $13.02 | — |
| 2023-02-02 | 21.17 | $13.02 | — |
| 2023-02-01 | 20.50 | $13.02 | 4000 |
| 2023-01-31 | 19.80 | $12.60 | 1600 |
| 2023-01-30 | 18.45 | $13.56 | — |
| 2023-01-27 | 17.69 | $13.56 | — |
| 2023-01-26 | 16.89 | $13.56 | 100 |
| 2023-01-25 | 16.05 | $14.00 | — |
| 2023-01-24 | 15.51 | $14.00 | — |
| 2023-01-23 | 14.95 | $14.00 | — |
| 2023-01-20 | 14.36 | $14.00 | 700 |
| 2023-01-19 | 13.74 | $15.50 | — |
| 2023-01-18 | 14.35 | $15.50 | — |
| 2023-01-17 | 15.01 | $15.50 | — |
| 2023-01-13 | 15.69 | $15.50 | — |
| 2023-01-12 | 16.41 | $15.50 | — |
| 2023-01-11 | 17.17 | $15.50 | — |
| 2023-01-10 | 17.97 | $15.50 | — |
| 2023-01-09 | 18.81 | $15.50 | 2000 |
| 2023-01-06 | 19.70 | $15.50 | — |
| 2023-01-05 | 20.63 | $15.50 | 600 |
| 2023-01-04 | 21.61 | $16.00 | 2000 |
| 2023-01-03 | 22.64 | $15.24 | — |
| 2022-12-30 | 23.30 | $15.24 | — |
| 2022-12-29 | 23.99 | $15.24 | 1200 |
| 2022-12-28 | 24.72 | $14.75 | — |
| 2022-12-27 | 25.07 | $14.75 | 200 |
| 2022-12-23 | 25.43 | $15.74 | — |
| 2022-12-22 | 26.47 | $15.74 | — |
| 2022-12-21 | 27.57 | $15.74 | 900 |
| 2022-12-20 | 28.73 | $14.63 | 1700 |
| 2022-12-19 | 29.51 | $14.64 | 100 |
| 2022-12-16 | 29.84 | $14.64 | 300 |
| 2022-12-15 | 30.18 | $15.52 | — |
| 2022-12-14 | 31.09 | $15.52 | — |
| 2022-12-13 | 32.04 | $15.52 | 1200 |
| 2022-12-12 | 33.04 | $13.65 | 3100 |
| 2022-12-09 | 32.44 | $15.36 | — |
| 2022-12-08 | 33.32 | $15.36 | 700 |
| 2022-12-07 | 34.24 | $15.40 | 200 |
| 2022-12-06 | 35.46 | $17.04 | — |
| 2022-12-05 | 35.33 | $17.04 | — |
| 2022-12-02 | 35.18 | $17.04 | — |
| 2022-12-01 | 35.03 | $17.04 | — |
| 2022-11-30 | 34.87 | $17.04 | — |
| 2022-11-29 | 34.70 | $17.04 | — |
| 2022-11-28 | 34.53 | $17.04 | 112600 |
| 2022-11-25 | 34.34 | $15.63 | 500 |
| 2022-11-23 | 35.76 | $16.38 | — |
| 2022-11-22 | 35.36 | $16.38 | — |
| 2022-11-21 | 34.95 | $16.38 | — |
| 2022-11-18 | 34.51 | $16.38 | — |
| 2022-11-17 | 34.06 | $16.38 | 5000 |
| 2022-11-16 | 33.57 | $16.77 | — |
| 2022-11-15 | 31.90 | $16.77 | — |
| 2022-11-14 | 30.14 | $16.77 | 700 |
| 2022-11-11 | 28.28 | $15.95 | — |
| 2022-11-10 | 27.03 | $15.95 | 3000 |
| 2022-11-09 | 25.72 | $14.51 | 14000 |
| 2022-11-08 | 25.80 | $14.51 | — |
| 2022-11-07 | 25.88 | $14.51 | — |
| 2022-11-04 | 25.97 | $14.51 | — |
| 2022-11-03 | 26.06 | $14.51 | — |
| 2022-11-02 | 26.16 | $14.51 | — |
| 2022-11-01 | 26.26 | $14.51 | — |
| 2022-10-31 | 26.37 | $14.51 | — |
| 2022-10-28 | 26.48 | $14.51 | — |
| 2022-10-27 | 26.60 | $14.51 | — |
| 2022-10-26 | 26.73 | $14.51 | — |
| 2022-10-25 | 26.86 | $14.51 | — |
| 2022-10-24 | 27.00 | $14.51 | — |
| 2022-10-21 | 27.15 | $14.51 | — |
| 2022-10-20 | 27.31 | $14.51 | — |
| 2022-10-19 | 27.47 | $14.51 | — |
| 2022-10-18 | 27.64 | $14.51 | — |
| 2022-10-17 | 27.82 | $14.51 | — |
| 2022-10-14 | 28.01 | $14.51 | — |
| 2022-10-13 | 28.21 | $14.51 | — |
| 2022-10-12 | 28.42 | $14.51 | — |
| 2022-10-11 | 28.65 | $14.51 | — |
| 2022-10-10 | 28.88 | $14.51 | 700 |
| 2022-10-07 | 29.13 | $15.80 | — |
| 2022-10-06 | 28.83 | $15.80 | — |
| 2022-10-05 | 28.53 | $15.80 | — |
| 2022-10-04 | 28.21 | $15.80 | — |
| 2022-10-03 | 27.87 | $15.80 | — |
| 2022-09-30 | 27.51 | $15.80 | — |
| 2022-09-29 | 27.13 | $15.80 | — |
| 2022-09-28 | 26.74 | $15.80 | — |
| 2022-09-27 | 26.32 | $15.80 | — |
| 2022-09-26 | 25.88 | $15.80 | — |
| 2022-09-23 | 25.42 | $15.80 | — |
| 2022-09-22 | 24.93 | $15.80 | — |
| 2022-09-21 | 24.42 | $15.80 | — |
| 2022-09-20 | 23.88 | $15.80 | — |
| 2022-09-19 | 23.31 | $15.80 | 300 |
| 2022-09-16 | 22.72 | $13.99 | — |
| 2022-09-15 | 22.23 | $13.99 | — |
| 2022-09-14 | 21.72 | $13.99 | — |
| 2022-09-13 | 21.18 | $13.99 | — |
| 2022-09-12 | 20.61 | $13.99 | — |
| 2022-09-09 | 20.02 | $13.99 | — |
| 2022-09-08 | 19.39 | $13.99 | — |
| 2022-09-07 | 18.73 | $13.99 | 2200 |
| 2022-09-06 | 18.03 | $13.88 | — |
| 2022-09-02 | 17.00 | $13.88 | 500 |
| 2022-09-01 | 15.91 | $14.92 | — |
| 2022-08-31 | 16.00 | $14.92 | — |
| 2022-08-30 | 16.10 | $14.92 | 500 |
| 2022-08-29 | 16.20 | $15.23 | — |
| 2022-08-26 | 15.06 | $15.23 | 200 |
| 2022-08-25 | 13.87 | $14.65 | — |
| 2022-08-24 | 14.36 | $14.65 | — |
| 2022-08-23 | 14.88 | $14.65 | — |
| 2022-08-22 | 15.43 | $14.65 | — |
| 2022-08-19 | 16.01 | $14.65 | — |
| 2022-08-18 | 16.62 | $14.65 | — |
| 2022-08-17 | 17.26 | $14.65 | — |
| 2022-08-16 | 17.93 | $14.65 | — |
| 2022-08-15 | 18.64 | $14.65 | — |
| 2022-08-12 | 19.38 | $14.65 | — |
| 2022-08-11 | 20.17 | $14.65 | — |
| 2022-08-10 | 20.99 | $14.65 | — |
| 2022-08-09 | 21.86 | $14.65 | — |
| 2022-08-08 | 22.78 | $14.65 | 700 |
| 2022-08-05 | 23.74 | $14.75 | — |
| 2022-08-04 | 24.50 | $14.75 | — |
| 2022-08-03 | 25.29 | $14.75 | — |
| 2022-08-02 | 26.13 | $14.75 | — |
| 2022-08-01 | 27.01 | $14.75 | — |
| 2022-07-29 | 27.94 | $14.75 | — |
| 2022-07-28 | 28.91 | $14.75 | 200 |
| 2022-07-27 | 29.94 | $13.42 | — |
| 2022-07-26 | 28.30 | $13.42 | — |
| 2022-07-25 | 26.58 | $13.42 | — |
| 2022-07-22 | 24.76 | $13.42 | — |
| 2022-07-21 | 22.85 | $13.42 | — |
| 2022-07-20 | 20.84 | $13.42 | — |
| 2022-07-19 | 18.72 | $13.42 | — |
| 2022-07-18 | 16.49 | $13.42 | 400 |
| 2022-07-15 | 14.14 | $14.90 | — |
| 2022-07-14 | 14.43 | $14.90 | — |
| 2022-07-13 | 14.74 | $14.90 | — |
| 2022-07-12 | 15.07 | $14.90 | — |
| 2022-07-11 | 15.41 | $14.90 | — |
| 2022-07-08 | 15.77 | $14.90 | — |
| 2022-07-07 | 16.14 | $14.90 | 600 |
| 2022-07-06 | 16.54 | $14.90 | — |
| 2022-07-05 | 16.96 | $14.90 | 800 |
| 2022-07-01 | 17.40 | $15.10 | — |
| 2022-06-30 | 18.14 | $15.10 | — |
| 2022-06-29 | 18.93 | $15.10 | — |
| 2022-06-28 | 19.75 | $15.10 | — |
| 2022-06-27 | 20.62 | $15.10 | — |
| 2022-06-24 | 21.53 | $15.10 | — |
| 2022-06-23 | 22.49 | $15.10 | — |
| 2022-06-22 | 23.50 | $15.10 | — |
| 2022-06-21 | 24.57 | $15.10 | — |
| 2022-06-17 | 25.69 | $15.10 | — |
| 2022-06-16 | 26.87 | $15.10 | — |
| 2022-06-15 | 28.11 | $15.10 | — |
| 2022-06-14 | 29.42 | $15.10 | — |
| 2022-06-13 | 30.80 | $15.10 | — |
| 2022-06-10 | 32.25 | $15.10 | — |
| 2022-06-09 | 33.77 | $15.10 | — |
| 2022-06-08 | 35.38 | $15.10 | 700 |
| 2022-06-07 | 37.07 | $14.46 | — |
| 2022-06-06 | 38.12 | $14.46 | — |
| 2022-06-03 | 39.23 | $14.46 | 200 |
| 2022-06-02 | 40.40 | $14.00 | — |
| 2022-06-01 | 40.71 | $14.00 | — |
| 2022-05-31 | 41.04 | $14.00 | — |
| 2022-05-27 | 41.38 | $14.00 | — |
| 2022-05-26 | 41.75 | $14.00 | — |
| 2022-05-25 | 42.13 | $14.00 | 300 |
| 2022-05-24 | 42.54 | $14.03 | — |
| 2022-05-23 | 42.99 | $14.03 | — |
| 2022-05-20 | 43.46 | $14.03 | 700 |
| 2022-05-19 | 43.96 | $13.00 | — |
| 2022-05-18 | 42.60 | $13.00 | — |
| 2022-05-17 | 41.16 | $13.00 | — |
| 2022-05-16 | 39.65 | $13.00 | — |
| 2022-05-13 | 38.06 | $13.00 | 100 |
| 2022-05-12 | 36.38 | $13.00 | 500 |
| 2022-05-11 | 34.62 | $12.86 | — |
| 2022-05-10 | 32.52 | $12.86 | — |
| 2022-05-09 | 30.31 | $12.86 | 600 |
| 2022-05-06 | 27.98 | $14.55 | — |
| 2022-05-05 | 26.06 | $14.55 | 1300 |
| 2022-05-04 | 24.04 | $14.73 | 100 |
| 2022-05-03 | 21.99 | $17.64 | — |
| 2022-05-02 | 22.89 | $17.64 | — |
| 2022-04-29 | 23.83 | $17.64 | — |
| 2022-04-28 | 24.83 | $17.64 | — |
| 2022-04-27 | 25.88 | $17.64 | — |
| 2022-04-26 | 26.98 | $17.64 | — |
| 2022-04-25 | 28.14 | $17.64 | — |
| 2022-04-22 | 29.36 | $17.64 | — |
| 2022-04-21 | 30.65 | $17.64 | — |
| 2022-04-20 | 32.00 | $17.64 | 1300 |
| 2022-04-19 | 33.43 | $18.71 | — |
| 2022-04-18 | 32.80 | $18.71 | — |
| 2022-04-14 | 32.14 | $18.71 | — |
| 2022-04-13 | 31.45 | $18.71 | — |
| 2022-04-12 | 30.72 | $18.71 | 700 |
| 2022-04-11 | 29.95 | $17.92 | 20000 |
| 2022-04-08 | 30.38 | $17.92 | — |
| 2022-04-07 | 30.84 | $17.92 | — |
| 2022-04-06 | 31.32 | $17.92 | — |
| 2022-04-05 | 31.82 | $17.92 | — |
| 2022-04-04 | 32.36 | $17.92 | — |
| 2022-04-01 | 32.92 | $17.92 | — |
| 2022-03-31 | 33.51 | $17.92 | — |
| 2022-03-30 | 34.13 | $17.92 | — |
| 2022-03-29 | 34.78 | $17.92 | — |
| 2022-03-28 | 35.47 | $17.92 | — |
| 2022-03-25 | 36.20 | $17.92 | — |
| 2022-03-24 | 36.96 | $17.92 | — |
| 2022-03-23 | 37.76 | $17.92 | — |
| 2022-03-22 | 38.61 | $17.92 | 500 |
| 2022-03-21 | 39.50 | $17.95 | — |
| 2022-03-18 | 40.39 | $17.95 | 500 |
| 2022-03-17 | 41.32 | $17.25 | 500 |
| 2022-03-16 | 43.09 | $16.50 | 3500 |
| 2022-03-15 | 44.58 | $16.41 | — |
| 2022-03-14 | 45.97 | $16.41 | 300 |
| 2022-03-11 | 47.44 | $15.90 | 700 |
| 2022-03-10 | 47.14 | $16.20 | — |
| 2022-03-09 | 47.12 | $16.20 | — |
| 2022-03-08 | 47.09 | $16.20 | — |
| 2022-03-07 | 47.06 | $16.20 | — |
| 2022-03-04 | 47.03 | $16.20 | 5500 |
| 2022-03-03 | 47.00 | $16.12 | — |
| 2022-03-02 | 46.77 | $16.12 | — |
| 2022-03-01 | 46.53 | $16.12 | — |
| 2022-02-28 | 46.27 | $16.12 | — |
| 2022-02-25 | 46.00 | $16.12 | — |
| 2022-02-24 | 45.72 | $16.12 | — |
| 2022-02-23 | 45.43 | $16.12 | — |
| 2022-02-22 | 45.12 | $16.12 | 5000 |
| 2022-02-18 | 44.79 | $17.28 | — |
| 2022-02-17 | 45.26 | $17.28 | 400 |
| 2022-02-16 | 45.75 | $17.25 | — |
| 2022-02-15 | 46.22 | $17.25 | 1000 |
| 2022-02-14 | 46.71 | $17.00 | — |
| 2022-02-11 | 46.80 | $17.00 | — |
| 2022-02-10 | 46.89 | $17.00 | — |
| 2022-02-09 | 46.99 | $17.00 | — |
| 2022-02-08 | 47.09 | $17.00 | 1200 |
| 2022-02-07 | 47.20 | $17.10 | 400 |
| 2022-02-04 | 47.37 | $17.70 | — |
| 2022-02-03 | 47.90 | $17.70 | — |
| 2022-02-02 | 48.45 | $17.70 | — |
| 2022-02-01 | 49.04 | $17.70 | 400 |
| 2022-01-31 | 49.66 | $17.60 | 21700 |
| 2022-01-28 | 50.31 | $16.37 | — |
| 2022-01-27 | 48.89 | $16.37 | — |
| 2022-01-26 | 47.39 | $16.37 | — |
| 2022-01-25 | 45.81 | $16.37 | — |
| 2022-01-24 | 44.15 | $16.37 | 100 |
| 2022-01-21 | 42.40 | $19.05 | — |
| 2022-01-20 | 41.40 | $19.05 | — |
| 2022-01-19 | 40.35 | $19.05 | — |
| 2022-01-18 | 39.24 | $19.05 | 300 |
| 2022-01-14 | 38.08 | $19.05 | — |
| 2022-01-13 | 36.86 | $19.05 | 100 |
| 2022-01-12 | 35.57 | $21.70 | — |
| 2022-01-11 | 36.37 | $21.70 | — |
| 2022-01-10 | 37.22 | $21.70 | — |
| 2022-01-07 | 38.11 | $21.70 | — |
| 2022-01-06 | 39.05 | $21.70 | 2300 |
| 2022-01-05 | 40.04 | $21.70 | 700 |
| 2022-01-04 | 41.08 | $22.30 | 100 |
| 2022-01-03 | 43.08 | $23.06 | — |
| 2021-12-31 | 43.73 | $23.06 | 41000 |
| 2021-12-30 | 44.42 | $23.06 | 84000 |
| 2021-12-29 | 45.14 | $23.06 | 500 |
| 2021-12-28 | 45.90 | $23.08 | — |
| 2021-12-27 | 46.65 | $23.08 | 3400 |
| 2021-12-23 | 47.44 | $22.08 | 200 |
| 2021-12-22 | 49.75 | $21.60 | — |
| 2021-12-21 | 50.50 | $21.60 | 400 |
| 2021-12-20 | 51.30 | $21.90 | — |
| 2021-12-17 | 52.85 | $21.90 | 700 |
| 2021-12-16 | 54.49 | $21.73 | — |
| 2021-12-15 | 55.44 | $21.73 | — |
| 2021-12-14 | 56.44 | $21.73 | 1100 |
| 2021-12-13 | 57.50 | $22.73 | — |
| 2021-12-10 | 57.30 | $22.73 | — |
| 2021-12-09 | 57.09 | $22.73 | — |
| 2021-12-08 | 56.87 | $22.73 | 2800 |
| 2021-12-07 | 56.64 | $22.73 | — |
| 2021-12-06 | 56.40 | $22.73 | — |
| 2021-12-03 | 56.14 | $22.73 | — |
| 2021-12-02 | 55.87 | $22.73 | — |
| 2021-12-01 | 55.59 | $22.73 | — |
| 2021-11-30 | 55.29 | $22.73 | — |
| 2021-11-29 | 54.98 | $22.73 | — |
| 2021-11-26 | 54.65 | $22.73 | — |
| 2021-11-24 | 54.30 | $22.73 | — |
| 2021-11-23 | 53.93 | $22.73 | — |
| 2021-11-22 | 53.55 | $22.73 | — |
| 2021-11-19 | 53.14 | $22.73 | — |
| 2021-11-18 | 52.72 | $22.73 | — |
| 2021-11-17 | 52.27 | $22.73 | — |
| 2021-11-16 | 51.79 | $22.73 | — |
| 2021-11-15 | 51.30 | $22.73 | — |
| 2021-11-12 | 50.77 | $22.73 | — |
| 2021-11-11 | 50.22 | $22.73 | — |
| 2021-11-10 | 49.64 | $22.73 | 7000 |
| 2021-11-09 | 49.03 | $22.61 | — |
| 2021-11-08 | 48.51 | $22.61 | — |
| 2021-11-05 | 47.96 | $22.61 | 1000 |
| 2021-11-04 | 47.38 | $22.61 | — |
| 2021-11-03 | 46.78 | $22.61 | — |
| 2021-11-02 | 46.14 | $22.61 | — |
| 2021-11-01 | 45.46 | $22.61 | — |
| 2021-10-29 | 44.76 | $22.61 | — |
| 2021-10-28 | 44.01 | $22.61 | — |
| 2021-10-27 | 43.22 | $22.61 | — |
| 2021-10-26 | 42.40 | $22.61 | — |
| 2021-10-25 | 41.53 | $22.61 | — |
| 2021-10-22 | 40.61 | $22.61 | — |
| 2021-10-21 | 39.65 | $22.61 | 100 |
| 2021-10-20 | 38.63 | $21.76 | — |
| 2021-10-19 | 38.13 | $21.76 | — |
| 2021-10-18 | 37.60 | $21.76 | 200 |
| 2021-10-15 | 37.05 | $21.57 | 100 |
| 2021-10-14 | 36.61 | $20.91 | 100 |
| 2021-10-13 | 36.75 | $20.40 | — |
| 2021-10-12 | 37.53 | $20.40 | — |
| 2021-10-11 | 38.36 | $20.40 | 100 |
| 2021-10-08 | 39.23 | $20.35 | 100 |
| 2021-10-07 | 40.22 | $20.30 | — |
| 2021-10-06 | 41.31 | $20.30 | 300 |
| 2021-10-05 | 42.47 | $19.80 | — |
| 2021-10-04 | 44.38 | $19.80 | — |
| 2021-10-01 | 46.40 | $19.80 | — |
| 2021-09-30 | 48.52 | $19.80 | — |
| 2021-09-29 | 50.76 | $19.80 | — |
| 2021-09-28 | 53.11 | $19.80 | 5200 |
| 2021-09-27 | 55.59 | $20.90 | — |
| 2021-09-24 | 56.26 | $20.90 | — |
| 2021-09-23 | 56.98 | $20.90 | — |
| 2021-09-22 | 57.73 | $20.90 | 200 |
| 2021-09-21 | 58.52 | $20.55 | 25000 |
| 2021-09-20 | 59.65 | $21.05 | — |
| 2021-09-17 | 59.73 | $21.05 | — |
| 2021-09-16 | 59.81 | $21.05 | — |
| 2021-09-15 | 59.89 | $21.05 | — |
| 2021-09-14 | 59.98 | $21.05 | — |
| 2021-09-13 | 60.08 | $21.05 | — |
| 2021-09-10 | 60.18 | $21.05 | — |
| 2021-09-09 | 60.29 | $21.05 | 1000 |
| 2021-09-08 | 60.40 | $20.92 | 100 |
| 2021-09-07 | 60.57 | $21.22 | — |
| 2021-09-03 | 60.24 | $21.22 | 10000 |
| 2021-09-02 | 59.88 | $21.22 | — |
| 2021-09-01 | 59.50 | $21.22 | 100 |
| 2021-08-31 | 59.11 | $20.98 | 200 |
| 2021-08-30 | 58.77 | $20.73 | 2000 |
| 2021-08-27 | 58.49 | $21.04 | — |
| 2021-08-26 | 57.71 | $21.04 | 100 |
| 2021-08-25 | 56.90 | $20.40 | — |
| 2021-08-24 | 56.21 | $20.40 | — |
| 2021-08-23 | 55.48 | $20.40 | — |
| 2021-08-20 | 54.71 | $20.40 | — |
| 2021-08-19 | 53.90 | $20.40 | — |
| 2021-08-18 | 53.05 | $20.40 | — |
| 2021-08-17 | 52.15 | $20.40 | 1400 |
| 2021-08-16 | 51.21 | $20.31 | — |
| 2021-08-13 | 50.23 | $20.31 | — |
| 2021-08-12 | 49.21 | $20.31 | — |
| 2021-08-11 | 48.13 | $20.31 | — |
| 2021-08-10 | 46.99 | $20.31 | 200 |
| 2021-08-09 | 45.79 | $20.33 | — |
| 2021-08-06 | 44.56 | $20.33 | 200 |
| 2021-08-05 | 43.26 | $17.95 | — |
| 2021-08-04 | 42.35 | $17.95 | — |
| 2021-08-03 | 41.38 | $17.95 | — |
| 2021-08-02 | 40.36 | $17.95 | — |
| 2021-07-30 | 39.29 | $17.95 | — |
| 2021-07-29 | 38.17 | $17.95 | — |
| 2021-07-28 | 36.98 | $17.95 | — |
| 2021-07-27 | 35.73 | $17.95 | — |
| 2021-07-26 | 34.42 | $17.95 | — |
| 2021-07-23 | 33.03 | $17.95 | — |
| 2021-07-22 | 31.58 | $17.95 | — |
| 2021-07-21 | 30.04 | $17.95 | — |
| 2021-07-20 | 28.43 | $17.95 | — |
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