Is Blackhawk Bancorp, Inc. (BHWB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackhawk Bancorp, Inc. (BHWB) research center and poll results.
OTC : BHWB
Blackhawk Bancorp, Inc. — Technical Indicators
$33.35 USD
-$0.15 (-0.45%)
- Volume
- 534
- Average Volume
- 4.92K
- Market Capitalization
- $96.57M
- P/E Ratio
- 7.02
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $34.99
- Year Low
- $24.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.10
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.22
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.22
Average
32.64
Maximum
36.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 34.22 | $33.35 | 534 |
| 2023-08-14 | 34.13 | $33.50 | 699 |
| 2023-08-11 | 34.00 | $34.25 | 332 |
| 2023-08-10 | 33.80 | $34.61 | 1014 |
| 2023-08-09 | 33.55 | $34.99 | — |
| 2023-08-08 | 33.25 | $34.99 | — |
| 2023-08-07 | 32.92 | $34.99 | — |
| 2023-08-04 | 32.58 | $34.99 | 700 |
| 2023-08-03 | 32.24 | $34.99 | 1199 |
| 2023-08-02 | 31.86 | $34.95 | 102 |
| 2023-08-01 | 31.53 | $34.95 | 1525 |
| 2023-07-31 | 31.20 | $34.90 | 200 |
| 2023-07-28 | 30.87 | $34.95 | — |
| 2023-07-27 | 30.55 | $34.95 | 5987 |
| 2023-07-26 | 30.23 | $33.75 | 1700 |
| 2023-07-25 | 29.97 | $33.99 | 402 |
| 2023-07-24 | 29.69 | $33.50 | 200 |
| 2023-07-21 | 29.44 | $32.75 | 800 |
| 2023-07-20 | 29.23 | $32.50 | — |
| 2023-07-19 | 29.03 | $32.50 | 2203 |
| 2023-07-18 | 28.85 | $31.50 | 1300 |
| 2023-07-17 | 28.72 | $30.96 | 100 |
| 2023-07-14 | 28.61 | $30.25 | 500 |
| 2023-07-13 | 28.54 | $29.70 | 3668 |
| 2023-07-12 | 28.48 | $28.99 | 1617 |
| 2023-07-11 | 28.41 | $28.25 | — |
| 2023-07-10 | 28.40 | $28.25 | — |
| 2023-07-07 | 28.39 | $28.25 | 101 |
| 2023-07-06 | 28.37 | $27.39 | 175824 |
| 2023-07-05 | 28.40 | $28.35 | — |
| 2023-07-03 | 28.38 | $28.35 | — |
| 2023-06-30 | 28.37 | $28.35 | 59513 |
| 2023-06-29 | 28.35 | $28.50 | — |
| 2023-06-28 | 28.32 | $28.50 | — |
| 2023-06-27 | 28.30 | $28.50 | — |
| 2023-06-26 | 28.21 | $28.50 | — |
| 2023-06-23 | 28.11 | $28.50 | 400 |
| 2023-06-15 | 28.01 | $28.50 | 315 |
| 2023-06-14 | 27.91 | $28.50 | 1205 |
| 2023-06-13 | 27.81 | $28.85 | 1000 |
| 2023-06-12 | 27.70 | $28.90 | — |
| 2023-06-09 | 27.59 | $28.90 | 200 |
| 2023-06-08 | 27.47 | $28.85 | 218 |
| 2023-06-07 | 27.33 | $28.50 | 14990 |
| 2023-06-06 | 27.22 | $27.60 | 1237 |
| 2023-06-05 | 27.24 | $27.98 | — |
| 2023-06-02 | 27.24 | $27.98 | 400 |
| 2023-06-01 | 27.25 | $27.95 | — |
| 2023-05-31 | 27.27 | $27.95 | 494 |
| 2023-05-30 | 27.27 | $28.00 | — |
| 2023-05-26 | 27.28 | $28.00 | — |
| 2023-05-25 | 27.31 | $28.00 | — |
| 2023-05-24 | 27.33 | $28.00 | — |
| 2023-05-23 | 27.35 | $28.00 | 1424 |
| 2023-05-22 | 27.37 | $26.75 | 300 |
| 2023-05-19 | 27.46 | $26.50 | 594 |
| 2023-05-18 | 27.56 | $26.50 | 900 |
| 2023-05-17 | 27.67 | $26.50 | 800 |
| 2023-05-16 | 27.79 | $26.58 | — |
| 2023-05-15 | 27.86 | $26.58 | — |
| 2023-05-12 | 27.95 | $26.58 | — |
| 2023-05-11 | 28.05 | $26.58 | 641 |
| 2023-05-10 | 28.15 | $26.10 | 926 |
| 2023-05-09 | 28.29 | $26.18 | 3814 |
| 2023-05-08 | 28.42 | $28.05 | — |
| 2023-05-05 | 28.46 | $28.05 | — |
| 2023-05-04 | 28.49 | $28.05 | 500 |
| 2023-05-03 | 28.52 | $28.48 | 200 |
| 2023-05-02 | 28.53 | $27.94 | 300 |
| 2023-05-01 | 28.58 | $28.20 | 504 |
| 2023-04-28 | 28.61 | $28.50 | 2711 |
| 2023-04-27 | 28.64 | $28.40 | 400 |
| 2023-04-26 | 28.67 | $28.47 | — |
| 2023-04-25 | 28.69 | $28.47 | — |
| 2023-04-24 | 28.72 | $28.47 | 500 |
| 2023-04-21 | 28.75 | $28.59 | — |
| 2023-04-20 | 28.77 | $28.59 | 600 |
| 2023-04-19 | 28.82 | $28.90 | 200 |
| 2023-04-18 | 28.87 | $28.00 | 400 |
| 2023-04-17 | 28.95 | $28.40 | 1000 |
| 2023-04-14 | 29.02 | $28.49 | 401 |
| 2023-04-13 | 29.10 | $28.75 | — |
| 2023-04-12 | 29.21 | $28.75 | 1400 |
| 2023-04-11 | 29.32 | $28.75 | 1900 |
| 2023-04-10 | 29.44 | $29.00 | 500 |
| 2023-04-06 | 29.54 | $28.50 | 3326 |
| 2023-04-05 | 29.67 | $28.67 | — |
| 2023-04-04 | 29.79 | $28.67 | 400 |
| 2023-04-03 | 29.91 | $28.95 | — |
| 2023-03-31 | 30.01 | $28.95 | — |
| 2023-03-30 | 30.12 | $28.95 | 2100 |
| 2023-03-29 | 30.24 | $29.00 | 11399 |
| 2023-03-28 | 30.35 | $29.00 | 16534 |
| 2023-03-27 | 30.46 | $29.00 | 23100 |
| 2023-03-24 | 30.57 | $29.00 | 11801 |
| 2023-03-23 | 30.69 | $29.00 | 1178 |
| 2023-03-22 | 30.82 | $29.75 | 59574 |
| 2023-03-21 | 30.90 | $29.75 | 103584 |
| 2023-03-20 | 30.99 | $29.75 | — |
| 2023-03-17 | 31.08 | $29.75 | 6737 |
| 2023-03-16 | 31.17 | $30.00 | 23714 |
| 2023-03-15 | 31.24 | $31.00 | 100 |
| 2023-03-14 | 31.27 | $31.00 | 5950 |
| 2023-03-13 | 31.29 | $31.05 | — |
| 2023-03-10 | 31.31 | $31.05 | — |
| 2023-03-09 | 31.34 | $31.05 | — |
| 2023-03-08 | 31.36 | $31.05 | — |
| 2023-03-07 | 31.38 | $31.05 | — |
| 2023-03-06 | 31.40 | $31.05 | 1451 |
| 2023-03-03 | 31.43 | $31.20 | — |
| 2023-03-02 | 31.42 | $31.20 | — |
| 2023-03-01 | 31.39 | $31.20 | — |
| 2023-02-28 | 31.37 | $31.20 | — |
| 2023-02-27 | 31.35 | $31.20 | 1200 |
| 2023-02-24 | 31.33 | $31.50 | 5884 |
| 2023-02-23 | 31.29 | $31.50 | — |
| 2023-02-22 | 31.25 | $31.50 | — |
| 2023-02-21 | 31.16 | $31.50 | — |
| 2023-02-17 | 31.07 | $31.50 | — |
| 2023-02-16 | 30.99 | $31.50 | — |
| 2023-02-15 | 30.90 | $31.50 | — |
| 2023-02-14 | 30.81 | $31.50 | — |
| 2023-02-13 | 30.72 | $31.50 | — |
| 2023-02-10 | 30.64 | $31.50 | — |
| 2023-02-09 | 30.55 | $31.50 | — |
| 2023-02-08 | 30.46 | $31.50 | — |
| 2023-02-07 | 30.37 | $31.50 | 216 |
| 2023-02-06 | 30.28 | $31.50 | — |
| 2023-02-03 | 30.20 | $31.50 | 300 |
| 2023-02-02 | 30.11 | $31.00 | 9415 |
| 2023-02-01 | 30.05 | $30.75 | — |
| 2023-01-31 | 30.00 | $30.75 | — |
| 2023-01-30 | 29.95 | $30.75 | — |
| 2023-01-27 | 29.90 | $30.75 | — |
| 2023-01-26 | 29.85 | $30.75 | — |
| 2023-01-25 | 29.80 | $30.75 | 1902 |
| 2023-01-24 | 29.75 | $29.74 | 301 |
| 2023-01-23 | 29.75 | $29.75 | 101 |
| 2023-01-20 | 29.75 | $29.75 | — |
| 2023-01-19 | 29.75 | $29.75 | 201 |
| 2023-01-18 | 29.75 | $29.74 | — |
| 2023-01-17 | 29.75 | $29.74 | — |
| 2023-01-13 | 29.75 | $29.74 | — |
| 2023-01-12 | 29.75 | $29.74 | — |
| 2023-01-11 | 29.75 | $29.74 | — |
| 2023-01-10 | 29.75 | $29.74 | — |
| 2023-01-09 | 29.75 | $29.74 | — |
| 2023-01-06 | 29.75 | $29.74 | — |
| 2023-01-05 | 29.71 | $29.74 | 2265 |
| 2023-01-04 | 29.67 | $29.75 | — |
| 2023-01-03 | 29.62 | $29.75 | 1000 |
| 2022-12-30 | 29.63 | $29.75 | 100 |
| 2022-12-29 | 29.63 | $29.75 | — |
| 2022-12-28 | 29.63 | $29.75 | 200 |
| 2022-12-27 | 29.63 | $29.75 | — |
| 2022-12-23 | 29.63 | $29.75 | — |
| 2022-12-22 | 29.63 | $29.75 | 100 |
| 2022-12-21 | 29.63 | $29.75 | — |
| 2022-12-20 | 29.63 | $29.75 | — |
| 2022-12-19 | 29.63 | $29.75 | — |
| 2022-12-16 | 29.63 | $29.75 | — |
| 2022-12-15 | 29.63 | $29.75 | — |
| 2022-12-14 | 29.67 | $29.75 | — |
| 2022-12-13 | 29.69 | $29.75 | 1176 |
| 2022-12-12 | 29.72 | $29.74 | 754 |
| 2022-12-09 | 29.76 | $29.75 | — |
| 2022-12-08 | 29.79 | $29.75 | 100 |
| 2022-12-07 | 29.82 | $29.00 | 900 |
| 2022-12-06 | 29.89 | $29.00 | 200 |
| 2022-12-05 | 29.96 | $28.75 | 800 |
| 2022-12-02 | 30.04 | $29.80 | 900 |
| 2022-12-01 | 30.07 | $29.75 | — |
| 2022-11-30 | 30.11 | $29.75 | 1100 |
| 2022-11-29 | 30.14 | $29.75 | — |
| 2022-11-28 | 30.20 | $29.75 | 1102 |
| 2022-11-25 | 30.25 | $29.75 | 1301 |
| 2022-11-23 | 30.31 | $29.75 | — |
| 2022-11-22 | 30.37 | $29.75 | — |
| 2022-11-21 | 30.43 | $29.75 | 700 |
| 2022-11-18 | 30.49 | $29.75 | 900 |
| 2022-11-17 | 30.55 | $29.89 | 2000 |
| 2022-11-16 | 30.61 | $30.40 | 400 |
| 2022-11-15 | 30.64 | $30.30 | 1002 |
| 2022-11-14 | 30.67 | $30.36 | 2790 |
| 2022-11-11 | 30.70 | $30.37 | 1200 |
| 2022-11-10 | 30.73 | $30.40 | — |
| 2022-11-09 | 30.76 | $30.40 | — |
| 2022-11-08 | 30.79 | $30.40 | — |
| 2022-11-07 | 30.90 | $30.40 | — |
| 2022-11-04 | 31.00 | $30.40 | — |
| 2022-11-03 | 31.11 | $30.30 | 914 |
| 2022-11-02 | 31.22 | $30.49 | — |
| 2022-11-01 | 31.33 | $30.49 | 300 |
| 2022-10-31 | 31.44 | $30.80 | 1912 |
| 2022-10-28 | 31.53 | $30.90 | — |
| 2022-10-27 | 31.62 | $30.90 | 2373 |
| 2022-10-26 | 31.71 | $30.90 | 1200 |
| 2022-10-25 | 31.80 | $30.90 | 6554 |
| 2022-10-24 | 31.89 | $31.00 | — |
| 2022-10-21 | 31.98 | $31.00 | — |
| 2022-10-20 | 32.06 | $31.00 | — |
| 2022-10-19 | 32.15 | $31.00 | — |
| 2022-10-18 | 32.23 | $31.00 | — |
| 2022-10-17 | 32.32 | $31.00 | — |
| 2022-10-14 | 32.40 | $31.00 | — |
| 2022-10-13 | 32.49 | $31.00 | — |
| 2022-10-12 | 32.58 | $31.00 | 1800 |
| 2022-10-11 | 32.66 | $32.50 | — |
| 2022-10-10 | 32.68 | $32.50 | — |
| 2022-10-07 | 32.69 | $32.50 | — |
| 2022-10-06 | 32.70 | $32.50 | 3511 |
| 2022-10-05 | 32.71 | $32.69 | — |
| 2022-10-04 | 32.72 | $32.69 | — |
| 2022-10-03 | 32.72 | $32.69 | 600 |
| 2022-09-30 | 32.72 | $32.69 | — |
| 2022-09-29 | 32.73 | $32.69 | — |
| 2022-09-28 | 32.73 | $32.69 | 1000 |
| 2022-09-27 | 32.73 | $32.70 | 1201 |
| 2022-09-26 | 32.74 | $32.70 | — |
| 2022-09-23 | 32.74 | $32.70 | — |
| 2022-09-22 | 32.74 | $32.70 | — |
| 2022-09-21 | 32.74 | $32.70 | — |
| 2022-09-20 | 32.75 | $32.70 | — |
| 2022-09-19 | 32.75 | $32.70 | 450 |
| 2022-09-16 | 32.75 | $32.75 | — |
| 2022-09-15 | 32.76 | $32.75 | — |
| 2022-09-14 | 32.78 | $32.75 | — |
| 2022-09-13 | 32.79 | $32.75 | — |
| 2022-09-12 | 32.80 | $32.75 | — |
| 2022-09-09 | 32.81 | $32.75 | — |
| 2022-09-08 | 32.83 | $32.75 | — |
| 2022-09-07 | 32.84 | $32.75 | — |
| 2022-09-06 | 32.85 | $32.75 | 556 |
| 2022-09-02 | 32.86 | $32.75 | — |
| 2022-09-01 | 32.87 | $32.75 | — |
| 2022-08-31 | 32.87 | $32.75 | — |
| 2022-08-30 | 32.88 | $32.75 | — |
| 2022-08-29 | 32.89 | $32.75 | — |
| 2022-08-26 | 32.90 | $32.75 | — |
| 2022-08-25 | 32.91 | $32.75 | — |
| 2022-08-24 | 32.92 | $32.75 | — |
| 2022-08-23 | 32.93 | $32.75 | — |
| 2022-08-22 | 32.94 | $32.75 | — |
| 2022-08-19 | 32.95 | $32.75 | 300 |
| 2022-08-18 | 32.96 | $33.00 | — |
| 2022-08-17 | 32.96 | $33.00 | — |
| 2022-08-16 | 32.96 | $33.00 | — |
| 2022-08-15 | 32.95 | $33.00 | 350 |
| 2022-08-12 | 32.95 | $33.00 | — |
| 2022-08-11 | 32.95 | $33.00 | — |
| 2022-08-10 | 32.95 | $33.00 | — |
| 2022-08-09 | 32.94 | $33.00 | 500 |
| 2022-08-08 | 32.94 | $32.90 | — |
| 2022-08-05 | 32.94 | $32.90 | — |
| 2022-08-04 | 32.95 | $32.90 | — |
| 2022-08-03 | 32.95 | $32.90 | — |
| 2022-08-02 | 32.96 | $32.90 | 650 |
| 2022-08-01 | 32.96 | $33.00 | 350 |
| 2022-07-29 | 32.96 | $32.95 | — |
| 2022-07-28 | 32.97 | $32.95 | — |
| 2022-07-27 | 33.01 | $32.95 | — |
| 2022-07-26 | 33.05 | $32.95 | — |
| 2022-07-25 | 33.09 | $32.95 | 100 |
| 2022-07-22 | 33.14 | $32.95 | — |
| 2022-07-21 | 33.18 | $32.95 | — |
| 2022-07-20 | 33.22 | $32.95 | — |
| 2022-07-19 | 33.26 | $32.95 | — |
| 2022-07-18 | 33.31 | $32.95 | — |
| 2022-07-15 | 33.35 | $32.95 | — |
| 2022-07-14 | 33.40 | $32.95 | — |
| 2022-07-13 | 33.44 | $32.95 | — |
| 2022-07-12 | 33.49 | $32.95 | — |
| 2022-07-11 | 33.54 | $32.95 | 776 |
| 2022-07-08 | 33.59 | $33.00 | — |
| 2022-07-07 | 33.64 | $33.00 | — |
| 2022-07-06 | 33.69 | $33.00 | — |
| 2022-07-05 | 33.74 | $33.00 | — |
| 2022-07-01 | 33.79 | $33.00 | — |
| 2022-06-30 | 33.84 | $33.00 | 300 |
| 2022-06-29 | 33.89 | $33.80 | — |
| 2022-06-28 | 33.90 | $33.80 | — |
| 2022-06-27 | 33.91 | $33.80 | — |
| 2022-06-24 | 33.92 | $33.80 | — |
| 2022-06-23 | 33.93 | $33.80 | 3100 |
| 2022-06-22 | 33.94 | $33.75 | 701 |
| 2022-06-21 | 33.95 | $33.85 | — |
| 2022-06-17 | 33.96 | $33.85 | — |
| 2022-06-16 | 33.96 | $33.85 | — |
| 2022-06-15 | 33.98 | $33.85 | — |
| 2022-06-14 | 33.99 | $33.85 | — |
| 2022-06-13 | 34.00 | $33.85 | 2712 |
| 2022-06-10 | 34.01 | $33.99 | — |
| 2022-06-09 | 34.02 | $33.99 | — |
| 2022-06-08 | 34.03 | $33.99 | — |
| 2022-06-07 | 34.03 | $33.99 | — |
| 2022-06-06 | 34.04 | $33.99 | — |
| 2022-06-03 | 34.04 | $33.99 | — |
| 2022-06-02 | 34.06 | $33.99 | — |
| 2022-06-01 | 34.09 | $33.99 | — |
| 2022-05-31 | 34.11 | $33.99 | — |
| 2022-05-27 | 34.13 | $33.99 | 400 |
| 2022-05-26 | 34.15 | $33.99 | 500 |
| 2022-05-25 | 34.18 | $34.00 | 900 |
| 2022-05-24 | 34.22 | $33.99 | 900 |
| 2022-05-23 | 34.26 | $34.00 | — |
| 2022-05-20 | 34.30 | $34.00 | — |
| 2022-05-19 | 34.34 | $34.00 | 4000 |
| 2022-05-18 | 34.37 | $34.10 | — |
| 2022-05-17 | 34.41 | $34.10 | — |
| 2022-05-16 | 34.44 | $34.10 | — |
| 2022-05-13 | 34.47 | $34.10 | — |
| 2022-05-12 | 34.50 | $34.10 | — |
| 2022-05-11 | 34.54 | $34.10 | — |
| 2022-05-10 | 34.57 | $34.10 | — |
| 2022-05-09 | 34.60 | $34.10 | 500 |
| 2022-05-06 | 34.63 | $34.15 | 200 |
| 2022-05-05 | 34.66 | $34.40 | — |
| 2022-05-04 | 34.68 | $34.40 | — |
| 2022-05-03 | 34.70 | $34.40 | — |
| 2022-05-02 | 34.72 | $34.40 | — |
| 2022-04-29 | 34.73 | $34.40 | 1400 |
| 2022-04-28 | 34.75 | $34.75 | 100 |
| 2022-04-27 | 34.75 | $34.75 | — |
| 2022-04-26 | 34.76 | $34.75 | — |
| 2022-04-25 | 34.76 | $34.75 | — |
| 2022-04-22 | 34.76 | $34.75 | — |
| 2022-04-21 | 34.76 | $34.75 | — |
| 2022-04-20 | 34.77 | $34.75 | — |
| 2022-04-19 | 34.77 | $34.75 | — |
| 2022-04-18 | 34.77 | $34.75 | — |
| 2022-04-14 | 34.77 | $34.75 | — |
| 2022-04-13 | 34.76 | $34.75 | — |
| 2022-04-12 | 34.75 | $34.75 | — |
| 2022-04-11 | 34.72 | $34.75 | — |
| 2022-04-08 | 34.69 | $34.75 | — |
| 2022-04-07 | 34.67 | $34.75 | — |
| 2022-04-06 | 34.64 | $34.75 | — |
| 2022-04-05 | 34.62 | $34.75 | — |
| 2022-04-04 | 34.59 | $34.75 | — |
| 2022-04-01 | 34.57 | $34.75 | — |
| 2022-03-31 | 34.55 | $34.75 | 950 |
| 2022-03-30 | 34.54 | $34.80 | — |
| 2022-03-29 | 34.52 | $34.80 | — |
| 2022-03-28 | 34.50 | $34.80 | — |
| 2022-03-25 | 34.48 | $34.80 | — |
| 2022-03-24 | 34.46 | $34.80 | — |
| 2022-03-23 | 34.44 | $34.80 | — |
| 2022-03-22 | 34.42 | $34.80 | — |
| 2022-03-21 | 34.41 | $34.80 | 2000 |
| 2022-03-18 | 34.39 | $34.80 | 400 |
| 2022-03-17 | 34.38 | $34.50 | 200 |
| 2022-03-16 | 34.38 | $34.50 | 2000 |
| 2022-03-15 | 34.38 | $34.18 | 200 |
| 2022-03-14 | 34.39 | $34.18 | 1000 |
| 2022-03-11 | 34.41 | $34.25 | — |
| 2022-03-10 | 34.43 | $34.25 | — |
| 2022-03-09 | 34.45 | $34.25 | — |
| 2022-03-08 | 34.47 | $34.25 | — |
| 2022-03-07 | 34.48 | $34.25 | 8300 |
| 2022-03-04 | 34.49 | $34.35 | 600 |
| 2022-03-03 | 34.49 | $34.55 | 7700 |
| 2022-03-02 | 34.48 | $34.40 | — |
| 2022-03-01 | 34.48 | $34.40 | — |
| 2022-02-28 | 34.48 | $34.40 | — |
| 2022-02-25 | 34.48 | $34.40 | — |
| 2022-02-24 | 34.47 | $34.40 | 500 |
| 2022-02-23 | 34.47 | $34.50 | — |
| 2022-02-22 | 34.46 | $34.50 | — |
| 2022-02-18 | 34.46 | $34.50 | 3966 |
| 2022-02-17 | 34.43 | $34.50 | 5000 |
| 2022-02-16 | 34.41 | $34.50 | — |
| 2022-02-15 | 34.40 | $34.50 | — |
| 2022-02-14 | 34.38 | $34.50 | 600 |
| 2022-02-11 | 34.37 | $34.60 | 10400 |
| 2022-02-10 | 34.35 | $34.65 | 100 |
| 2022-02-09 | 34.33 | $34.65 | — |
| 2022-02-08 | 34.31 | $34.65 | 1400 |
| 2022-02-07 | 34.31 | $34.40 | 100 |
| 2022-02-04 | 34.33 | $34.40 | — |
| 2022-02-03 | 34.34 | $34.40 | — |
| 2022-02-02 | 34.36 | $34.40 | 300 |
| 2022-02-01 | 34.38 | $34.35 | — |
| 2022-01-31 | 34.40 | $34.35 | — |
| 2022-01-28 | 34.42 | $34.35 | — |
| 2022-01-27 | 34.44 | $34.35 | — |
| 2022-01-26 | 34.46 | $34.35 | — |
| 2022-01-25 | 34.48 | $34.35 | — |
| 2022-01-24 | 34.47 | $34.35 | 2800 |
| 2022-01-21 | 34.49 | $34.00 | 100 |
| 2022-01-20 | 34.53 | $34.15 | 5641 |
| 2022-01-19 | 34.56 | $34.20 | — |
| 2022-01-18 | 34.59 | $34.20 | — |
| 2022-01-14 | 34.62 | $34.20 | — |
| 2022-01-13 | 34.64 | $34.20 | — |
| 2022-01-12 | 34.67 | $34.20 | 400 |
| 2022-01-11 | 34.70 | $34.25 | 400 |
| 2022-01-10 | 34.72 | $34.74 | — |
| 2022-01-07 | 34.72 | $34.74 | — |
| 2022-01-06 | 34.72 | $34.74 | — |
| 2022-01-05 | 34.72 | $34.74 | — |
| 2022-01-04 | 34.72 | $34.74 | — |
| 2022-01-03 | 34.73 | $34.74 | — |
| 2021-12-31 | 34.73 | $34.74 | 100 |
| 2021-12-30 | 34.73 | $34.74 | — |
| 2021-12-29 | 34.73 | $34.74 | — |
| 2021-12-28 | 34.73 | $34.74 | 100 |
| 2021-12-27 | 34.74 | $34.30 | 100 |
| 2021-12-23 | 34.78 | $34.75 | — |
| 2021-12-22 | 34.79 | $34.75 | — |
| 2021-12-21 | 34.80 | $34.75 | — |
| 2021-12-20 | 34.81 | $34.75 | — |
| 2021-12-17 | 34.83 | $34.75 | — |
| 2021-12-16 | 34.85 | $34.75 | 100 |
| 2021-12-15 | 34.88 | $34.75 | — |
| 2021-12-14 | 34.90 | $34.75 | — |
| 2021-12-13 | 34.93 | $34.75 | — |
| 2021-12-10 | 34.95 | $34.75 | — |
| 2021-12-09 | 34.98 | $34.75 | — |
| 2021-12-08 | 35.00 | $34.75 | — |
| 2021-12-07 | 35.03 | $34.75 | — |
| 2021-12-06 | 35.05 | $34.75 | — |
| 2021-12-03 | 35.08 | $34.75 | 300 |
| 2021-12-02 | 35.10 | $34.75 | — |
| 2021-12-01 | 35.13 | $34.75 | — |
| 2021-11-30 | 35.15 | $34.75 | 100 |
| 2021-11-29 | 35.18 | $35.00 | — |
| 2021-11-26 | 35.19 | $35.00 | — |
| 2021-11-24 | 35.20 | $35.00 | — |
| 2021-11-23 | 35.21 | $35.00 | — |
| 2021-11-22 | 35.23 | $35.00 | — |
| 2021-11-19 | 35.24 | $35.00 | 700 |
| 2021-11-18 | 35.25 | $35.25 | — |
| 2021-11-17 | 35.25 | $35.25 | — |
| 2021-11-16 | 35.25 | $35.25 | — |
| 2021-11-15 | 35.25 | $35.25 | — |
| 2021-11-12 | 35.25 | $35.25 | — |
| 2021-11-11 | 35.25 | $35.25 | — |
| 2021-11-10 | 35.25 | $35.25 | 400 |
| 2021-11-09 | 35.26 | $35.25 | — |
| 2021-11-08 | 35.28 | $35.25 | — |
| 2021-11-05 | 35.29 | $35.25 | — |
| 2021-11-04 | 35.30 | $35.25 | — |
| 2021-11-03 | 35.31 | $35.25 | — |
| 2021-11-02 | 35.33 | $35.25 | — |
| 2021-11-01 | 35.34 | $35.25 | — |
| 2021-10-29 | 35.35 | $35.25 | — |
| 2021-10-28 | 35.36 | $35.25 | — |
| 2021-10-27 | 35.38 | $35.25 | — |
| 2021-10-26 | 35.39 | $35.25 | — |
| 2021-10-25 | 35.40 | $35.25 | — |
| 2021-10-22 | 35.41 | $35.25 | — |
| 2021-10-21 | 35.43 | $35.25 | — |
| 2021-10-20 | 35.44 | $35.25 | — |
| 2021-10-19 | 35.45 | $35.25 | — |
| 2021-10-18 | 35.46 | $35.25 | — |
| 2021-10-15 | 35.48 | $35.25 | — |
| 2021-10-14 | 35.49 | $35.25 | 300 |
| 2021-10-13 | 35.50 | $35.50 | — |
| 2021-10-12 | 35.50 | $35.50 | — |
| 2021-10-11 | 35.50 | $35.50 | — |
| 2021-10-08 | 35.50 | $35.50 | — |
| 2021-10-07 | 35.50 | $35.50 | — |
| 2021-10-06 | 35.53 | $35.50 | — |
| 2021-10-05 | 35.60 | $35.50 | — |
| 2021-10-04 | 35.67 | $35.50 | — |
| 2021-10-01 | 35.75 | $35.50 | — |
| 2021-09-30 | 35.87 | $35.50 | — |
| 2021-09-29 | 36.00 | $35.50 | — |
| 2021-09-28 | 36.12 | $35.50 | — |
| 2021-09-27 | 36.25 | $35.50 | — |
| 2021-09-24 | 36.37 | $35.50 | — |
| 2021-09-23 | 36.50 | $35.50 | — |
| 2021-09-22 | 36.62 | $35.50 | — |
| 2021-09-21 | 36.75 | $35.50 | — |
| 2021-09-20 | 36.77 | $35.50 | — |
| 2021-09-17 | 36.80 | $35.50 | — |
| 2021-09-16 | 36.82 | $35.50 | — |
| 2021-09-15 | 36.85 | $35.50 | — |
| 2021-09-14 | 36.87 | $35.50 | — |
| 2021-09-13 | 36.90 | $35.50 | — |
| 2021-09-10 | 36.92 | $35.50 | 700 |
| 2021-09-09 | 36.94 | $36.00 | 1700 |
| 2021-09-08 | 36.94 | $36.95 | 1200 |
| 2021-09-07 | 36.87 | $37.01 | 1000 |
| 2021-09-03 | 36.80 | $37.00 | 600 |
| 2021-09-02 | 36.72 | $38.00 | — |
| 2021-09-01 | 36.60 | $38.00 | — |
| 2021-08-31 | 36.47 | $38.00 | — |
| 2021-08-30 | 36.35 | $38.00 | — |
| 2021-08-27 | 36.22 | $38.00 | — |
| 2021-08-26 | 36.10 | $38.00 | — |
| 2021-08-25 | 35.95 | $38.00 | — |
| 2021-08-24 | 35.80 | $38.00 | 100 |
| 2021-08-23 | 35.66 | $35.99 | — |
| 2021-08-20 | 35.61 | $35.99 | 200 |
| 2021-08-19 | 35.56 | $35.99 | — |
| 2021-08-18 | 35.51 | $35.99 | — |
| 2021-08-17 | 35.46 | $35.99 | — |
| 2021-08-16 | 35.40 | $35.99 | — |
| 2021-08-13 | 35.34 | $35.99 | — |
| 2021-08-12 | 35.27 | $35.99 | — |
| 2021-08-11 | 35.21 | $35.99 | 200 |
| 2021-08-10 | 35.15 | $35.50 | — |
| 2021-08-09 | 35.11 | $35.50 | — |
| 2021-08-06 | 35.08 | $35.50 | — |
| 2021-08-05 | 35.04 | $35.50 | — |
| 2021-08-04 | 35.00 | $35.50 | — |
| 2021-08-03 | 34.96 | $35.50 | 200 |
| 2021-08-02 | 34.93 | $35.50 | — |
| 2021-07-30 | 34.89 | $35.50 | 800 |
| 2021-07-29 | 34.85 | $35.00 | — |
| 2021-07-28 | 34.84 | $35.00 | 700 |
| 2021-07-27 | 34.83 | $35.25 | 1000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.62
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.23
Average
32.66
Maximum
36.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 33.62 | $33.35 | 534 |
| 2023-08-14 | 33.65 | $33.50 | 699 |
| 2023-08-11 | 33.67 | $34.25 | 332 |
| 2023-08-10 | 33.61 | $34.61 | 1014 |
| 2023-08-09 | 33.50 | $34.99 | — |
| 2023-08-08 | 33.34 | $34.99 | — |
| 2023-08-07 | 33.17 | $34.99 | — |
| 2023-08-04 | 32.98 | $34.99 | 700 |
| 2023-08-03 | 32.77 | $34.99 | 1199 |
| 2023-08-02 | 32.53 | $34.95 | 102 |
| 2023-08-01 | 32.28 | $34.95 | 1525 |
| 2023-07-31 | 32.00 | $34.90 | 200 |
| 2023-07-28 | 31.69 | $34.95 | — |
| 2023-07-27 | 31.35 | $34.95 | 5987 |
| 2023-07-26 | 30.97 | $33.75 | 1700 |
| 2023-07-25 | 30.68 | $33.99 | 402 |
| 2023-07-24 | 30.33 | $33.50 | 200 |
| 2023-07-21 | 30.00 | $32.75 | 800 |
| 2023-07-20 | 29.71 | $32.50 | — |
| 2023-07-19 | 29.42 | $32.50 | 2203 |
| 2023-07-18 | 29.09 | $31.50 | 1300 |
| 2023-07-17 | 28.84 | $30.96 | 100 |
| 2023-07-14 | 28.61 | $30.25 | 500 |
| 2023-07-13 | 28.44 | $29.70 | 3668 |
| 2023-07-12 | 28.31 | $28.99 | 1617 |
| 2023-07-11 | 28.24 | $28.25 | — |
| 2023-07-10 | 28.24 | $28.25 | — |
| 2023-07-07 | 28.23 | $28.25 | 101 |
| 2023-07-06 | 28.23 | $27.39 | 175824 |
| 2023-07-05 | 28.32 | $28.35 | — |
| 2023-07-03 | 28.32 | $28.35 | — |
| 2023-06-30 | 28.32 | $28.35 | 59513 |
| 2023-06-29 | 28.31 | $28.50 | — |
| 2023-06-28 | 28.29 | $28.50 | — |
| 2023-06-27 | 28.27 | $28.50 | — |
| 2023-06-26 | 28.25 | $28.50 | — |
| 2023-06-23 | 28.22 | $28.50 | 400 |
| 2023-06-15 | 28.19 | $28.50 | 315 |
| 2023-06-14 | 28.16 | $28.50 | 1205 |
| 2023-06-13 | 28.12 | $28.85 | 1000 |
| 2023-06-12 | 28.04 | $28.90 | — |
| 2023-06-09 | 27.95 | $28.90 | 200 |
| 2023-06-08 | 27.85 | $28.85 | 218 |
| 2023-06-07 | 27.75 | $28.50 | 14990 |
| 2023-06-06 | 27.67 | $27.60 | 1237 |
| 2023-06-05 | 27.68 | $27.98 | — |
| 2023-06-02 | 27.64 | $27.98 | 400 |
| 2023-06-01 | 27.61 | $27.95 | — |
| 2023-05-31 | 27.57 | $27.95 | 494 |
| 2023-05-30 | 27.53 | $28.00 | — |
| 2023-05-26 | 27.48 | $28.00 | — |
| 2023-05-25 | 27.43 | $28.00 | — |
| 2023-05-24 | 27.37 | $28.00 | — |
| 2023-05-23 | 27.30 | $28.00 | 1424 |
| 2023-05-22 | 27.23 | $26.75 | 300 |
| 2023-05-19 | 27.28 | $26.50 | 594 |
| 2023-05-18 | 27.36 | $26.50 | 900 |
| 2023-05-17 | 27.45 | $26.50 | 800 |
| 2023-05-16 | 27.55 | $26.58 | — |
| 2023-05-15 | 27.66 | $26.58 | — |
| 2023-05-12 | 27.77 | $26.58 | — |
| 2023-05-11 | 27.89 | $26.58 | 641 |
| 2023-05-10 | 28.03 | $26.10 | 926 |
| 2023-05-09 | 28.24 | $26.18 | 3814 |
| 2023-05-08 | 28.45 | $28.05 | — |
| 2023-05-05 | 28.50 | $28.05 | — |
| 2023-05-04 | 28.54 | $28.05 | 500 |
| 2023-05-03 | 28.59 | $28.48 | 200 |
| 2023-05-02 | 28.61 | $27.94 | 300 |
| 2023-05-01 | 28.68 | $28.20 | 504 |
| 2023-04-28 | 28.73 | $28.50 | 2711 |
| 2023-04-27 | 28.75 | $28.40 | 400 |
| 2023-04-26 | 28.79 | $28.47 | — |
| 2023-04-25 | 28.82 | $28.47 | — |
| 2023-04-24 | 28.86 | $28.47 | 500 |
| 2023-04-21 | 28.90 | $28.59 | — |
| 2023-04-20 | 28.93 | $28.59 | 600 |
| 2023-04-19 | 28.97 | $28.90 | 200 |
| 2023-04-18 | 28.97 | $28.00 | 400 |
| 2023-04-17 | 29.08 | $28.40 | 1000 |
| 2023-04-14 | 29.15 | $28.49 | 401 |
| 2023-04-13 | 29.22 | $28.75 | — |
| 2023-04-12 | 29.26 | $28.75 | 1400 |
| 2023-04-11 | 29.32 | $28.75 | 1900 |
| 2023-04-10 | 29.38 | $29.00 | 500 |
| 2023-04-06 | 29.42 | $28.50 | 3326 |
| 2023-04-05 | 29.52 | $28.67 | — |
| 2023-04-04 | 29.60 | $28.67 | 400 |
| 2023-04-03 | 29.70 | $28.95 | — |
| 2023-03-31 | 29.78 | $28.95 | — |
| 2023-03-30 | 29.87 | $28.95 | 2100 |
| 2023-03-29 | 29.97 | $29.00 | 11399 |
| 2023-03-28 | 30.07 | $29.00 | 16534 |
| 2023-03-27 | 30.18 | $29.00 | 23100 |
| 2023-03-24 | 30.30 | $29.00 | 11801 |
| 2023-03-23 | 30.44 | $29.00 | 1178 |
| 2023-03-22 | 30.59 | $29.75 | 59574 |
| 2023-03-21 | 30.68 | $29.75 | 103584 |
| 2023-03-20 | 30.78 | $29.75 | — |
| 2023-03-17 | 30.89 | $29.75 | 6737 |
| 2023-03-16 | 31.01 | $30.00 | 23714 |
| 2023-03-15 | 31.12 | $31.00 | 100 |
| 2023-03-14 | 31.13 | $31.00 | 5950 |
| 2023-03-13 | 31.14 | $31.05 | — |
| 2023-03-10 | 31.15 | $31.05 | — |
| 2023-03-09 | 31.16 | $31.05 | — |
| 2023-03-08 | 31.17 | $31.05 | — |
| 2023-03-07 | 31.19 | $31.05 | — |
| 2023-03-06 | 31.20 | $31.05 | 1451 |
| 2023-03-03 | 31.22 | $31.20 | — |
| 2023-03-02 | 31.22 | $31.20 | — |
| 2023-03-01 | 31.22 | $31.20 | — |
| 2023-02-28 | 31.22 | $31.20 | — |
| 2023-02-27 | 31.22 | $31.20 | 1200 |
| 2023-02-24 | 31.23 | $31.50 | 5884 |
| 2023-02-23 | 31.20 | $31.50 | — |
| 2023-02-22 | 31.17 | $31.50 | — |
| 2023-02-21 | 31.13 | $31.50 | — |
| 2023-02-17 | 31.09 | $31.50 | — |
| 2023-02-16 | 31.05 | $31.50 | — |
| 2023-02-15 | 31.00 | $31.50 | — |
| 2023-02-14 | 30.95 | $31.50 | — |
| 2023-02-13 | 30.89 | $31.50 | — |
| 2023-02-10 | 30.83 | $31.50 | — |
| 2023-02-09 | 30.76 | $31.50 | — |
| 2023-02-08 | 30.68 | $31.50 | — |
| 2023-02-07 | 30.59 | $31.50 | 216 |
| 2023-02-06 | 30.50 | $31.50 | — |
| 2023-02-03 | 30.39 | $31.50 | 300 |
| 2023-02-02 | 30.28 | $31.00 | 9415 |
| 2023-02-01 | 30.20 | $30.75 | — |
| 2023-01-31 | 30.14 | $30.75 | — |
| 2023-01-30 | 30.08 | $30.75 | — |
| 2023-01-27 | 30.01 | $30.75 | — |
| 2023-01-26 | 29.93 | $30.75 | — |
| 2023-01-25 | 29.84 | $30.75 | 1902 |
| 2023-01-24 | 29.75 | $29.74 | 301 |
| 2023-01-23 | 29.75 | $29.75 | 101 |
| 2023-01-20 | 29.75 | $29.75 | — |
| 2023-01-19 | 29.75 | $29.75 | 201 |
| 2023-01-18 | 29.75 | $29.74 | — |
| 2023-01-17 | 29.75 | $29.74 | — |
| 2023-01-13 | 29.75 | $29.74 | — |
| 2023-01-12 | 29.75 | $29.74 | — |
| 2023-01-11 | 29.75 | $29.74 | — |
| 2023-01-10 | 29.75 | $29.74 | — |
| 2023-01-09 | 29.75 | $29.74 | — |
| 2023-01-06 | 29.75 | $29.74 | — |
| 2023-01-05 | 29.75 | $29.74 | 2265 |
| 2023-01-04 | 29.75 | $29.75 | — |
| 2023-01-03 | 29.75 | $29.75 | 1000 |
| 2022-12-30 | 29.75 | $29.75 | 100 |
| 2022-12-29 | 29.75 | $29.75 | — |
| 2022-12-28 | 29.75 | $29.75 | 200 |
| 2022-12-27 | 29.76 | $29.75 | — |
| 2022-12-23 | 29.76 | $29.75 | — |
| 2022-12-22 | 29.76 | $29.75 | 100 |
| 2022-12-21 | 29.76 | $29.75 | — |
| 2022-12-20 | 29.76 | $29.75 | — |
| 2022-12-19 | 29.76 | $29.75 | — |
| 2022-12-16 | 29.76 | $29.75 | — |
| 2022-12-15 | 29.76 | $29.75 | — |
| 2022-12-14 | 29.76 | $29.75 | — |
| 2022-12-13 | 29.76 | $29.75 | 1176 |
| 2022-12-12 | 29.76 | $29.74 | 754 |
| 2022-12-09 | 29.77 | $29.75 | — |
| 2022-12-08 | 29.77 | $29.75 | 100 |
| 2022-12-07 | 29.77 | $29.00 | 900 |
| 2022-12-06 | 29.85 | $29.00 | 200 |
| 2022-12-05 | 29.94 | $28.75 | 800 |
| 2022-12-02 | 30.07 | $29.80 | 900 |
| 2022-12-01 | 30.10 | $29.75 | — |
| 2022-11-30 | 30.13 | $29.75 | 1100 |
| 2022-11-29 | 30.17 | $29.75 | — |
| 2022-11-28 | 30.22 | $29.75 | 1102 |
| 2022-11-25 | 30.27 | $29.75 | 1301 |
| 2022-11-23 | 30.32 | $29.75 | — |
| 2022-11-22 | 30.38 | $29.75 | — |
| 2022-11-21 | 30.45 | $29.75 | 700 |
| 2022-11-18 | 30.52 | $29.75 | 900 |
| 2022-11-17 | 30.60 | $29.89 | 2000 |
| 2022-11-16 | 30.68 | $30.40 | 400 |
| 2022-11-15 | 30.71 | $30.30 | 1002 |
| 2022-11-14 | 30.75 | $30.36 | 2790 |
| 2022-11-11 | 30.79 | $30.37 | 1200 |
| 2022-11-10 | 30.83 | $30.40 | — |
| 2022-11-09 | 30.88 | $30.40 | — |
| 2022-11-08 | 30.93 | $30.40 | — |
| 2022-11-07 | 30.98 | $30.40 | — |
| 2022-11-04 | 31.05 | $30.40 | — |
| 2022-11-03 | 31.11 | $30.30 | 914 |
| 2022-11-02 | 31.20 | $30.49 | — |
| 2022-11-01 | 31.27 | $30.49 | 300 |
| 2022-10-31 | 31.36 | $30.80 | 1912 |
| 2022-10-28 | 31.42 | $30.90 | — |
| 2022-10-27 | 31.47 | $30.90 | 2373 |
| 2022-10-26 | 31.53 | $30.90 | 1200 |
| 2022-10-25 | 31.60 | $30.90 | 6554 |
| 2022-10-24 | 31.67 | $31.00 | — |
| 2022-10-21 | 31.74 | $31.00 | — |
| 2022-10-20 | 31.82 | $31.00 | — |
| 2022-10-19 | 31.90 | $31.00 | — |
| 2022-10-18 | 32.00 | $31.00 | — |
| 2022-10-17 | 32.10 | $31.00 | — |
| 2022-10-14 | 32.22 | $31.00 | — |
| 2022-10-13 | 32.35 | $31.00 | — |
| 2022-10-12 | 32.49 | $31.00 | 1800 |
| 2022-10-11 | 32.65 | $32.50 | — |
| 2022-10-10 | 32.66 | $32.50 | — |
| 2022-10-07 | 32.68 | $32.50 | — |
| 2022-10-06 | 32.70 | $32.50 | 3511 |
| 2022-10-05 | 32.72 | $32.69 | — |
| 2022-10-04 | 32.72 | $32.69 | — |
| 2022-10-03 | 32.72 | $32.69 | 600 |
| 2022-09-30 | 32.73 | $32.69 | — |
| 2022-09-29 | 32.73 | $32.69 | — |
| 2022-09-28 | 32.74 | $32.69 | 1000 |
| 2022-09-27 | 32.74 | $32.70 | 1201 |
| 2022-09-26 | 32.75 | $32.70 | — |
| 2022-09-23 | 32.75 | $32.70 | — |
| 2022-09-22 | 32.76 | $32.70 | — |
| 2022-09-21 | 32.76 | $32.70 | — |
| 2022-09-20 | 32.77 | $32.70 | — |
| 2022-09-19 | 32.78 | $32.70 | 450 |
| 2022-09-16 | 32.78 | $32.75 | — |
| 2022-09-15 | 32.79 | $32.75 | — |
| 2022-09-14 | 32.79 | $32.75 | — |
| 2022-09-13 | 32.80 | $32.75 | — |
| 2022-09-12 | 32.80 | $32.75 | — |
| 2022-09-09 | 32.81 | $32.75 | — |
| 2022-09-08 | 32.81 | $32.75 | — |
| 2022-09-07 | 32.82 | $32.75 | — |
| 2022-09-06 | 32.83 | $32.75 | 556 |
| 2022-09-02 | 32.83 | $32.75 | — |
| 2022-09-01 | 32.84 | $32.75 | — |
| 2022-08-31 | 32.85 | $32.75 | — |
| 2022-08-30 | 32.86 | $32.75 | — |
| 2022-08-29 | 32.87 | $32.75 | — |
| 2022-08-26 | 32.89 | $32.75 | — |
| 2022-08-25 | 32.90 | $32.75 | — |
| 2022-08-24 | 32.92 | $32.75 | — |
| 2022-08-23 | 32.93 | $32.75 | — |
| 2022-08-22 | 32.95 | $32.75 | — |
| 2022-08-19 | 32.98 | $32.75 | 300 |
| 2022-08-18 | 33.00 | $33.00 | — |
| 2022-08-17 | 33.00 | $33.00 | — |
| 2022-08-16 | 33.00 | $33.00 | — |
| 2022-08-15 | 33.00 | $33.00 | 350 |
| 2022-08-12 | 33.00 | $33.00 | — |
| 2022-08-11 | 33.00 | $33.00 | — |
| 2022-08-10 | 33.00 | $33.00 | — |
| 2022-08-09 | 33.00 | $33.00 | 500 |
| 2022-08-08 | 33.00 | $32.90 | — |
| 2022-08-05 | 33.01 | $32.90 | — |
| 2022-08-04 | 33.02 | $32.90 | — |
| 2022-08-03 | 33.03 | $32.90 | — |
| 2022-08-02 | 33.05 | $32.90 | 650 |
| 2022-08-01 | 33.06 | $33.00 | 350 |
| 2022-07-29 | 33.07 | $32.95 | — |
| 2022-07-28 | 33.08 | $32.95 | — |
| 2022-07-27 | 33.10 | $32.95 | — |
| 2022-07-26 | 33.11 | $32.95 | — |
| 2022-07-25 | 33.13 | $32.95 | 100 |
| 2022-07-22 | 33.15 | $32.95 | — |
| 2022-07-21 | 33.17 | $32.95 | — |
| 2022-07-20 | 33.19 | $32.95 | — |
| 2022-07-19 | 33.22 | $32.95 | — |
| 2022-07-18 | 33.24 | $32.95 | — |
| 2022-07-15 | 33.28 | $32.95 | — |
| 2022-07-14 | 33.31 | $32.95 | — |
| 2022-07-13 | 33.35 | $32.95 | — |
| 2022-07-12 | 33.39 | $32.95 | — |
| 2022-07-11 | 33.44 | $32.95 | 776 |
| 2022-07-08 | 33.49 | $33.00 | — |
| 2022-07-07 | 33.54 | $33.00 | — |
| 2022-07-06 | 33.59 | $33.00 | — |
| 2022-07-05 | 33.66 | $33.00 | — |
| 2022-07-01 | 33.73 | $33.00 | — |
| 2022-06-30 | 33.80 | $33.00 | 300 |
| 2022-06-29 | 33.89 | $33.80 | — |
| 2022-06-28 | 33.90 | $33.80 | — |
| 2022-06-27 | 33.91 | $33.80 | — |
| 2022-06-24 | 33.92 | $33.80 | — |
| 2022-06-23 | 33.93 | $33.80 | 3100 |
| 2022-06-22 | 33.94 | $33.75 | 701 |
| 2022-06-21 | 33.96 | $33.85 | — |
| 2022-06-17 | 33.97 | $33.85 | — |
| 2022-06-16 | 33.99 | $33.85 | — |
| 2022-06-15 | 34.00 | $33.85 | — |
| 2022-06-14 | 34.02 | $33.85 | — |
| 2022-06-13 | 34.04 | $33.85 | 2712 |
| 2022-06-10 | 34.05 | $33.99 | — |
| 2022-06-09 | 34.06 | $33.99 | — |
| 2022-06-08 | 34.07 | $33.99 | — |
| 2022-06-07 | 34.08 | $33.99 | — |
| 2022-06-06 | 34.09 | $33.99 | — |
| 2022-06-03 | 34.10 | $33.99 | — |
| 2022-06-02 | 34.11 | $33.99 | — |
| 2022-06-01 | 34.12 | $33.99 | — |
| 2022-05-31 | 34.13 | $33.99 | — |
| 2022-05-27 | 34.15 | $33.99 | 400 |
| 2022-05-26 | 34.17 | $33.99 | 500 |
| 2022-05-25 | 34.18 | $34.00 | 900 |
| 2022-05-24 | 34.20 | $33.99 | 900 |
| 2022-05-23 | 34.23 | $34.00 | — |
| 2022-05-20 | 34.25 | $34.00 | — |
| 2022-05-19 | 34.28 | $34.00 | 4000 |
| 2022-05-18 | 34.31 | $34.10 | — |
| 2022-05-17 | 34.33 | $34.10 | — |
| 2022-05-16 | 34.35 | $34.10 | — |
| 2022-05-13 | 34.38 | $34.10 | — |
| 2022-05-12 | 34.41 | $34.10 | — |
| 2022-05-11 | 34.44 | $34.10 | — |
| 2022-05-10 | 34.48 | $34.10 | — |
| 2022-05-09 | 34.52 | $34.10 | 500 |
| 2022-05-06 | 34.56 | $34.15 | 200 |
| 2022-05-05 | 34.60 | $34.40 | — |
| 2022-05-04 | 34.62 | $34.40 | — |
| 2022-05-03 | 34.65 | $34.40 | — |
| 2022-05-02 | 34.67 | $34.40 | — |
| 2022-04-29 | 34.70 | $34.40 | 1400 |
| 2022-04-28 | 34.73 | $34.75 | 100 |
| 2022-04-27 | 34.73 | $34.75 | — |
| 2022-04-26 | 34.73 | $34.75 | — |
| 2022-04-25 | 34.73 | $34.75 | — |
| 2022-04-22 | 34.72 | $34.75 | — |
| 2022-04-21 | 34.72 | $34.75 | — |
| 2022-04-20 | 34.72 | $34.75 | — |
| 2022-04-19 | 34.72 | $34.75 | — |
| 2022-04-18 | 34.71 | $34.75 | — |
| 2022-04-14 | 34.71 | $34.75 | — |
| 2022-04-13 | 34.70 | $34.75 | — |
| 2022-04-12 | 34.70 | $34.75 | — |
| 2022-04-11 | 34.69 | $34.75 | — |
| 2022-04-08 | 34.69 | $34.75 | — |
| 2022-04-07 | 34.68 | $34.75 | — |
| 2022-04-06 | 34.67 | $34.75 | — |
| 2022-04-05 | 34.67 | $34.75 | — |
| 2022-04-04 | 34.66 | $34.75 | — |
| 2022-04-01 | 34.65 | $34.75 | — |
| 2022-03-31 | 34.64 | $34.75 | 950 |
| 2022-03-30 | 34.62 | $34.80 | — |
| 2022-03-29 | 34.61 | $34.80 | — |
| 2022-03-28 | 34.58 | $34.80 | — |
| 2022-03-25 | 34.56 | $34.80 | — |
| 2022-03-24 | 34.54 | $34.80 | — |
| 2022-03-23 | 34.51 | $34.80 | — |
| 2022-03-22 | 34.48 | $34.80 | — |
| 2022-03-21 | 34.45 | $34.80 | 2000 |
| 2022-03-18 | 34.41 | $34.80 | 400 |
| 2022-03-17 | 34.37 | $34.50 | 200 |
| 2022-03-16 | 34.35 | $34.50 | 2000 |
| 2022-03-15 | 34.34 | $34.18 | 200 |
| 2022-03-14 | 34.35 | $34.18 | 1000 |
| 2022-03-11 | 34.37 | $34.25 | — |
| 2022-03-10 | 34.38 | $34.25 | — |
| 2022-03-09 | 34.40 | $34.25 | — |
| 2022-03-08 | 34.41 | $34.25 | — |
| 2022-03-07 | 34.43 | $34.25 | 8300 |
| 2022-03-04 | 34.45 | $34.35 | 600 |
| 2022-03-03 | 34.46 | $34.55 | 7700 |
| 2022-03-02 | 34.45 | $34.40 | — |
| 2022-03-01 | 34.46 | $34.40 | — |
| 2022-02-28 | 34.46 | $34.40 | — |
| 2022-02-25 | 34.47 | $34.40 | — |
| 2022-02-24 | 34.48 | $34.40 | 500 |
| 2022-02-23 | 34.49 | $34.50 | — |
| 2022-02-22 | 34.48 | $34.50 | — |
| 2022-02-18 | 34.48 | $34.50 | 3966 |
| 2022-02-17 | 34.48 | $34.50 | 5000 |
| 2022-02-16 | 34.48 | $34.50 | — |
| 2022-02-15 | 34.48 | $34.50 | — |
| 2022-02-14 | 34.47 | $34.50 | 600 |
| 2022-02-11 | 34.47 | $34.60 | 10400 |
| 2022-02-10 | 34.46 | $34.65 | 100 |
| 2022-02-09 | 34.44 | $34.65 | — |
| 2022-02-08 | 34.42 | $34.65 | 1400 |
| 2022-02-07 | 34.39 | $34.40 | 100 |
| 2022-02-04 | 34.39 | $34.40 | — |
| 2022-02-03 | 34.39 | $34.40 | — |
| 2022-02-02 | 34.39 | $34.40 | 300 |
| 2022-02-01 | 34.39 | $34.35 | — |
| 2022-01-31 | 34.39 | $34.35 | — |
| 2022-01-28 | 34.40 | $34.35 | — |
| 2022-01-27 | 34.40 | $34.35 | — |
| 2022-01-26 | 34.41 | $34.35 | — |
| 2022-01-25 | 34.41 | $34.35 | — |
| 2022-01-24 | 34.42 | $34.35 | 2800 |
| 2022-01-21 | 34.43 | $34.00 | 100 |
| 2022-01-20 | 34.47 | $34.15 | 5641 |
| 2022-01-19 | 34.50 | $34.20 | — |
| 2022-01-18 | 34.54 | $34.20 | — |
| 2022-01-14 | 34.57 | $34.20 | — |
| 2022-01-13 | 34.61 | $34.20 | — |
| 2022-01-12 | 34.65 | $34.20 | 400 |
| 2022-01-11 | 34.70 | $34.25 | 400 |
| 2022-01-10 | 34.75 | $34.74 | — |
| 2022-01-07 | 34.75 | $34.74 | — |
| 2022-01-06 | 34.75 | $34.74 | — |
| 2022-01-05 | 34.75 | $34.74 | — |
| 2022-01-04 | 34.75 | $34.74 | — |
| 2022-01-03 | 34.76 | $34.74 | — |
| 2021-12-31 | 34.76 | $34.74 | 100 |
| 2021-12-30 | 34.76 | $34.74 | — |
| 2021-12-29 | 34.76 | $34.74 | — |
| 2021-12-28 | 34.76 | $34.74 | 100 |
| 2021-12-27 | 34.77 | $34.30 | 100 |
| 2021-12-23 | 34.82 | $34.75 | — |
| 2021-12-22 | 34.82 | $34.75 | — |
| 2021-12-21 | 34.83 | $34.75 | — |
| 2021-12-20 | 34.84 | $34.75 | — |
| 2021-12-17 | 34.85 | $34.75 | — |
| 2021-12-16 | 34.86 | $34.75 | 100 |
| 2021-12-15 | 34.87 | $34.75 | — |
| 2021-12-14 | 34.88 | $34.75 | — |
| 2021-12-13 | 34.90 | $34.75 | — |
| 2021-12-10 | 34.91 | $34.75 | — |
| 2021-12-09 | 34.93 | $34.75 | — |
| 2021-12-08 | 34.95 | $34.75 | — |
| 2021-12-07 | 34.97 | $34.75 | — |
| 2021-12-06 | 34.99 | $34.75 | — |
| 2021-12-03 | 35.02 | $34.75 | 300 |
| 2021-12-02 | 35.05 | $34.75 | — |
| 2021-12-01 | 35.08 | $34.75 | — |
| 2021-11-30 | 35.11 | $34.75 | 100 |
| 2021-11-29 | 35.15 | $35.00 | — |
| 2021-11-26 | 35.17 | $35.00 | — |
| 2021-11-24 | 35.19 | $35.00 | — |
| 2021-11-23 | 35.21 | $35.00 | — |
| 2021-11-22 | 35.23 | $35.00 | — |
| 2021-11-19 | 35.25 | $35.00 | 700 |
| 2021-11-18 | 35.28 | $35.25 | — |
| 2021-11-17 | 35.28 | $35.25 | — |
| 2021-11-16 | 35.28 | $35.25 | — |
| 2021-11-15 | 35.29 | $35.25 | — |
| 2021-11-12 | 35.29 | $35.25 | — |
| 2021-11-11 | 35.30 | $35.25 | — |
| 2021-11-10 | 35.30 | $35.25 | 400 |
| 2021-11-09 | 35.31 | $35.25 | — |
| 2021-11-08 | 35.31 | $35.25 | — |
| 2021-11-05 | 35.32 | $35.25 | — |
| 2021-11-04 | 35.33 | $35.25 | — |
| 2021-11-03 | 35.33 | $35.25 | — |
| 2021-11-02 | 35.34 | $35.25 | — |
| 2021-11-01 | 35.35 | $35.25 | — |
| 2021-10-29 | 35.36 | $35.25 | — |
| 2021-10-28 | 35.37 | $35.25 | — |
| 2021-10-27 | 35.39 | $35.25 | — |
| 2021-10-26 | 35.40 | $35.25 | — |
| 2021-10-25 | 35.42 | $35.25 | — |
| 2021-10-22 | 35.44 | $35.25 | — |
| 2021-10-21 | 35.46 | $35.25 | — |
| 2021-10-20 | 35.48 | $35.25 | — |
| 2021-10-19 | 35.50 | $35.25 | — |
| 2021-10-18 | 35.53 | $35.25 | — |
| 2021-10-15 | 35.56 | $35.25 | — |
| 2021-10-14 | 35.59 | $35.25 | 300 |
| 2021-10-13 | 35.62 | $35.50 | — |
| 2021-10-12 | 35.64 | $35.50 | — |
| 2021-10-11 | 35.65 | $35.50 | — |
| 2021-10-08 | 35.67 | $35.50 | — |
| 2021-10-07 | 35.69 | $35.50 | — |
| 2021-10-06 | 35.71 | $35.50 | — |
| 2021-10-05 | 35.73 | $35.50 | — |
| 2021-10-04 | 35.75 | $35.50 | — |
| 2021-10-01 | 35.78 | $35.50 | — |
| 2021-09-30 | 35.81 | $35.50 | — |
| 2021-09-29 | 35.84 | $35.50 | — |
| 2021-09-28 | 35.87 | $35.50 | — |
| 2021-09-27 | 35.91 | $35.50 | — |
| 2021-09-24 | 35.96 | $35.50 | — |
| 2021-09-23 | 36.01 | $35.50 | — |
| 2021-09-22 | 36.06 | $35.50 | — |
| 2021-09-21 | 36.12 | $35.50 | — |
| 2021-09-20 | 36.18 | $35.50 | — |
| 2021-09-17 | 36.25 | $35.50 | — |
| 2021-09-16 | 36.33 | $35.50 | — |
| 2021-09-15 | 36.42 | $35.50 | — |
| 2021-09-14 | 36.52 | $35.50 | — |
| 2021-09-13 | 36.63 | $35.50 | — |
| 2021-09-10 | 36.74 | $35.50 | 700 |
| 2021-09-09 | 36.88 | $36.00 | 1700 |
| 2021-09-08 | 36.97 | $36.95 | 1200 |
| 2021-09-07 | 36.97 | $37.01 | 1000 |
| 2021-09-03 | 36.96 | $37.00 | 600 |
| 2021-09-02 | 36.96 | $38.00 | — |
| 2021-09-01 | 36.85 | $38.00 | — |
| 2021-08-31 | 36.73 | $38.00 | — |
| 2021-08-30 | 36.60 | $38.00 | — |
| 2021-08-27 | 36.45 | $38.00 | — |
| 2021-08-26 | 36.29 | $38.00 | — |
| 2021-08-25 | 36.11 | $38.00 | — |
| 2021-08-24 | 35.91 | $38.00 | 100 |
| 2021-08-23 | 35.69 | $35.99 | — |
| 2021-08-20 | 35.65 | $35.99 | 200 |
| 2021-08-19 | 35.62 | $35.99 | — |
| 2021-08-18 | 35.58 | $35.99 | — |
| 2021-08-17 | 35.54 | $35.99 | — |
| 2021-08-16 | 35.49 | $35.99 | — |
| 2021-08-13 | 35.44 | $35.99 | — |
| 2021-08-12 | 35.38 | $35.99 | — |
| 2021-08-11 | 35.31 | $35.99 | 200 |
| 2021-08-10 | 35.24 | $35.50 | — |
| 2021-08-09 | 35.21 | $35.50 | — |
| 2021-08-06 | 35.18 | $35.50 | — |
| 2021-08-05 | 35.15 | $35.50 | — |
| 2021-08-04 | 35.11 | $35.50 | — |
| 2021-08-03 | 35.07 | $35.50 | 200 |
| 2021-08-02 | 35.03 | $35.50 | — |
| 2021-07-30 | 34.98 | $35.50 | 800 |
| 2021-07-29 | 34.92 | $35.00 | — |
| 2021-07-28 | 34.92 | $35.00 | 700 |
| 2021-07-27 | 34.91 | $35.25 | 1000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.44
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.95
Average
32.64
Maximum
37.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 34.44 | $33.35 | 534 |
| 2023-08-14 | 34.51 | $33.50 | 699 |
| 2023-08-11 | 34.56 | $34.25 | 332 |
| 2023-08-10 | 34.52 | $34.61 | 1014 |
| 2023-08-09 | 34.42 | $34.99 | — |
| 2023-08-08 | 34.25 | $34.99 | — |
| 2023-08-07 | 34.05 | $34.99 | — |
| 2023-08-04 | 33.82 | $34.99 | 700 |
| 2023-08-03 | 33.56 | $34.99 | 1199 |
| 2023-08-02 | 33.26 | $34.95 | 102 |
| 2023-08-01 | 32.94 | $34.95 | 1525 |
| 2023-07-31 | 32.58 | $34.90 | 200 |
| 2023-07-28 | 32.20 | $34.95 | — |
| 2023-07-27 | 31.78 | $34.95 | 5987 |
| 2023-07-26 | 31.33 | $33.75 | 1700 |
| 2023-07-25 | 30.97 | $33.99 | 402 |
| 2023-07-24 | 30.56 | $33.50 | 200 |
| 2023-07-21 | 30.17 | $32.75 | 800 |
| 2023-07-20 | 29.84 | $32.50 | — |
| 2023-07-19 | 29.51 | $32.50 | 2203 |
| 2023-07-18 | 29.16 | $31.50 | 1300 |
| 2023-07-17 | 28.89 | $30.96 | 100 |
| 2023-07-14 | 28.67 | $30.25 | 500 |
| 2023-07-13 | 28.51 | $29.70 | 3668 |
| 2023-07-12 | 28.39 | $28.99 | 1617 |
| 2023-07-11 | 28.34 | $28.25 | — |
| 2023-07-10 | 28.35 | $28.25 | — |
| 2023-07-07 | 28.37 | $28.25 | 101 |
| 2023-07-06 | 28.38 | $27.39 | 175824 |
| 2023-07-05 | 28.47 | $28.35 | — |
| 2023-07-03 | 28.48 | $28.35 | — |
| 2023-06-30 | 28.48 | $28.35 | 59513 |
| 2023-06-29 | 28.48 | $28.50 | — |
| 2023-06-28 | 28.46 | $28.50 | — |
| 2023-06-27 | 28.44 | $28.50 | — |
| 2023-06-26 | 28.41 | $28.50 | — |
| 2023-06-23 | 28.38 | $28.50 | 400 |
| 2023-06-15 | 28.33 | $28.50 | 315 |
| 2023-06-14 | 28.27 | $28.50 | 1205 |
| 2023-06-13 | 28.21 | $28.85 | 1000 |
| 2023-06-12 | 28.10 | $28.90 | — |
| 2023-06-09 | 27.97 | $28.90 | 200 |
| 2023-06-08 | 27.84 | $28.85 | 218 |
| 2023-06-07 | 27.69 | $28.50 | 14990 |
| 2023-06-06 | 27.57 | $27.60 | 1237 |
| 2023-06-05 | 27.54 | $27.98 | — |
| 2023-06-02 | 27.47 | $27.98 | 400 |
| 2023-06-01 | 27.40 | $27.95 | — |
| 2023-05-31 | 27.33 | $27.95 | 494 |
| 2023-05-30 | 27.27 | $28.00 | — |
| 2023-05-26 | 27.20 | $28.00 | — |
| 2023-05-25 | 27.13 | $28.00 | — |
| 2023-05-24 | 27.07 | $28.00 | — |
| 2023-05-23 | 27.01 | $28.00 | 1424 |
| 2023-05-22 | 26.95 | $26.75 | 300 |
| 2023-05-19 | 27.01 | $26.50 | 594 |
| 2023-05-18 | 27.12 | $26.50 | 900 |
| 2023-05-17 | 27.23 | $26.50 | 800 |
| 2023-05-16 | 27.35 | $26.58 | — |
| 2023-05-15 | 27.47 | $26.58 | — |
| 2023-05-12 | 27.60 | $26.58 | — |
| 2023-05-11 | 27.74 | $26.58 | 641 |
| 2023-05-10 | 27.89 | $26.10 | 926 |
| 2023-05-09 | 28.10 | $26.18 | 3814 |
| 2023-05-08 | 28.31 | $28.05 | — |
| 2023-05-05 | 28.35 | $28.05 | — |
| 2023-05-04 | 28.39 | $28.05 | 500 |
| 2023-05-03 | 28.44 | $28.48 | 200 |
| 2023-05-02 | 28.44 | $27.94 | 300 |
| 2023-05-01 | 28.50 | $28.20 | 504 |
| 2023-04-28 | 28.54 | $28.50 | 2711 |
| 2023-04-27 | 28.55 | $28.40 | 400 |
| 2023-04-26 | 28.58 | $28.47 | — |
| 2023-04-25 | 28.60 | $28.47 | — |
| 2023-04-24 | 28.62 | $28.47 | 500 |
| 2023-04-21 | 28.65 | $28.59 | — |
| 2023-04-20 | 28.67 | $28.59 | 600 |
| 2023-04-19 | 28.69 | $28.90 | 200 |
| 2023-04-18 | 28.69 | $28.00 | 400 |
| 2023-04-17 | 28.78 | $28.40 | 1000 |
| 2023-04-14 | 28.84 | $28.49 | 401 |
| 2023-04-13 | 28.89 | $28.75 | — |
| 2023-04-12 | 28.94 | $28.75 | 1400 |
| 2023-04-11 | 28.99 | $28.75 | 1900 |
| 2023-04-10 | 29.06 | $29.00 | 500 |
| 2023-04-06 | 29.11 | $28.50 | 3326 |
| 2023-04-05 | 29.22 | $28.67 | — |
| 2023-04-04 | 29.33 | $28.67 | 400 |
| 2023-04-03 | 29.44 | $28.95 | — |
| 2023-03-31 | 29.55 | $28.95 | — |
| 2023-03-30 | 29.66 | $28.95 | 2100 |
| 2023-03-29 | 29.78 | $29.00 | 11399 |
| 2023-03-28 | 29.91 | $29.00 | 16534 |
| 2023-03-27 | 30.05 | $29.00 | 23100 |
| 2023-03-24 | 30.20 | $29.00 | 11801 |
| 2023-03-23 | 30.36 | $29.00 | 1178 |
| 2023-03-22 | 30.53 | $29.75 | 59574 |
| 2023-03-21 | 30.64 | $29.75 | 103584 |
| 2023-03-20 | 30.76 | $29.75 | — |
| 2023-03-17 | 30.88 | $29.75 | 6737 |
| 2023-03-16 | 31.02 | $30.00 | 23714 |
| 2023-03-15 | 31.14 | $31.00 | 100 |
| 2023-03-14 | 31.16 | $31.00 | 5950 |
| 2023-03-13 | 31.19 | $31.05 | — |
| 2023-03-10 | 31.21 | $31.05 | — |
| 2023-03-09 | 31.24 | $31.05 | — |
| 2023-03-08 | 31.27 | $31.05 | — |
| 2023-03-07 | 31.30 | $31.05 | — |
| 2023-03-06 | 31.34 | $31.05 | 1451 |
| 2023-03-03 | 31.37 | $31.20 | — |
| 2023-03-02 | 31.39 | $31.20 | — |
| 2023-03-01 | 31.41 | $31.20 | — |
| 2023-02-28 | 31.43 | $31.20 | — |
| 2023-02-27 | 31.44 | $31.20 | 1200 |
| 2023-02-24 | 31.45 | $31.50 | 5884 |
| 2023-02-23 | 31.43 | $31.50 | — |
| 2023-02-22 | 31.41 | $31.50 | — |
| 2023-02-21 | 31.38 | $31.50 | — |
| 2023-02-17 | 31.34 | $31.50 | — |
| 2023-02-16 | 31.29 | $31.50 | — |
| 2023-02-15 | 31.23 | $31.50 | — |
| 2023-02-14 | 31.16 | $31.50 | — |
| 2023-02-13 | 31.09 | $31.50 | — |
| 2023-02-10 | 31.01 | $31.50 | — |
| 2023-02-09 | 30.92 | $31.50 | — |
| 2023-02-08 | 30.82 | $31.50 | — |
| 2023-02-07 | 30.71 | $31.50 | 216 |
| 2023-02-06 | 30.59 | $31.50 | — |
| 2023-02-03 | 30.47 | $31.50 | 300 |
| 2023-02-02 | 30.34 | $31.00 | 9415 |
| 2023-02-01 | 30.25 | $30.75 | — |
| 2023-01-31 | 30.17 | $30.75 | — |
| 2023-01-30 | 30.10 | $30.75 | — |
| 2023-01-27 | 30.02 | $30.75 | — |
| 2023-01-26 | 29.93 | $30.75 | — |
| 2023-01-25 | 29.84 | $30.75 | 1902 |
| 2023-01-24 | 29.74 | $29.74 | 301 |
| 2023-01-23 | 29.74 | $29.75 | 101 |
| 2023-01-20 | 29.74 | $29.75 | — |
| 2023-01-19 | 29.74 | $29.75 | 201 |
| 2023-01-18 | 29.74 | $29.74 | — |
| 2023-01-17 | 29.74 | $29.74 | — |
| 2023-01-13 | 29.74 | $29.74 | — |
| 2023-01-12 | 29.75 | $29.74 | — |
| 2023-01-11 | 29.75 | $29.74 | — |
| 2023-01-10 | 29.75 | $29.74 | — |
| 2023-01-09 | 29.75 | $29.74 | — |
| 2023-01-06 | 29.75 | $29.74 | — |
| 2023-01-05 | 29.75 | $29.74 | 2265 |
| 2023-01-04 | 29.74 | $29.75 | — |
| 2023-01-03 | 29.73 | $29.75 | 1000 |
| 2022-12-30 | 29.72 | $29.75 | 100 |
| 2022-12-29 | 29.70 | $29.75 | — |
| 2022-12-28 | 29.69 | $29.75 | 200 |
| 2022-12-27 | 29.68 | $29.75 | — |
| 2022-12-23 | 29.67 | $29.75 | — |
| 2022-12-22 | 29.66 | $29.75 | 100 |
| 2022-12-21 | 29.65 | $29.75 | — |
| 2022-12-20 | 29.63 | $29.75 | — |
| 2022-12-19 | 29.62 | $29.75 | — |
| 2022-12-16 | 29.61 | $29.75 | — |
| 2022-12-15 | 29.60 | $29.75 | — |
| 2022-12-14 | 29.59 | $29.75 | — |
| 2022-12-13 | 29.59 | $29.75 | 1176 |
| 2022-12-12 | 29.58 | $29.74 | 754 |
| 2022-12-09 | 29.58 | $29.75 | — |
| 2022-12-08 | 29.59 | $29.75 | 100 |
| 2022-12-07 | 29.60 | $29.00 | 900 |
| 2022-12-06 | 29.68 | $29.00 | 200 |
| 2022-12-05 | 29.77 | $28.75 | 800 |
| 2022-12-02 | 29.89 | $29.80 | 900 |
| 2022-12-01 | 29.92 | $29.75 | — |
| 2022-11-30 | 29.95 | $29.75 | 1100 |
| 2022-11-29 | 29.99 | $29.75 | — |
| 2022-11-28 | 30.03 | $29.75 | 1102 |
| 2022-11-25 | 30.08 | $29.75 | 1301 |
| 2022-11-23 | 30.14 | $29.75 | — |
| 2022-11-22 | 30.19 | $29.75 | — |
| 2022-11-21 | 30.26 | $29.75 | 700 |
| 2022-11-18 | 30.33 | $29.75 | 900 |
| 2022-11-17 | 30.40 | $29.89 | 2000 |
| 2022-11-16 | 30.47 | $30.40 | 400 |
| 2022-11-15 | 30.50 | $30.30 | 1002 |
| 2022-11-14 | 30.53 | $30.36 | 2790 |
| 2022-11-11 | 30.56 | $30.37 | 1200 |
| 2022-11-10 | 30.60 | $30.40 | — |
| 2022-11-09 | 30.63 | $30.40 | — |
| 2022-11-08 | 30.67 | $30.40 | — |
| 2022-11-07 | 30.72 | $30.40 | — |
| 2022-11-04 | 30.78 | $30.40 | — |
| 2022-11-03 | 30.84 | $30.30 | 914 |
| 2022-11-02 | 30.93 | $30.49 | — |
| 2022-11-01 | 31.01 | $30.49 | 300 |
| 2022-10-31 | 31.10 | $30.80 | 1912 |
| 2022-10-28 | 31.17 | $30.90 | — |
| 2022-10-27 | 31.24 | $30.90 | 2373 |
| 2022-10-26 | 31.32 | $30.90 | 1200 |
| 2022-10-25 | 31.40 | $30.90 | 6554 |
| 2022-10-24 | 31.50 | $31.00 | — |
| 2022-10-21 | 31.59 | $31.00 | — |
| 2022-10-20 | 31.69 | $31.00 | — |
| 2022-10-19 | 31.80 | $31.00 | — |
| 2022-10-18 | 31.92 | $31.00 | — |
| 2022-10-17 | 32.04 | $31.00 | — |
| 2022-10-14 | 32.18 | $31.00 | — |
| 2022-10-13 | 32.32 | $31.00 | — |
| 2022-10-12 | 32.47 | $31.00 | 1800 |
| 2022-10-11 | 32.63 | $32.50 | — |
| 2022-10-10 | 32.64 | $32.50 | — |
| 2022-10-07 | 32.66 | $32.50 | — |
| 2022-10-06 | 32.68 | $32.50 | 3511 |
| 2022-10-05 | 32.70 | $32.69 | — |
| 2022-10-04 | 32.70 | $32.69 | — |
| 2022-10-03 | 32.71 | $32.69 | 600 |
| 2022-09-30 | 32.71 | $32.69 | — |
| 2022-09-29 | 32.71 | $32.69 | — |
| 2022-09-28 | 32.72 | $32.69 | 1000 |
| 2022-09-27 | 32.72 | $32.70 | 1201 |
| 2022-09-26 | 32.73 | $32.70 | — |
| 2022-09-23 | 32.73 | $32.70 | — |
| 2022-09-22 | 32.73 | $32.70 | — |
| 2022-09-21 | 32.74 | $32.70 | — |
| 2022-09-20 | 32.74 | $32.70 | — |
| 2022-09-19 | 32.75 | $32.70 | 450 |
| 2022-09-16 | 32.75 | $32.75 | — |
| 2022-09-15 | 32.75 | $32.75 | — |
| 2022-09-14 | 32.75 | $32.75 | — |
| 2022-09-13 | 32.76 | $32.75 | — |
| 2022-09-12 | 32.76 | $32.75 | — |
| 2022-09-09 | 32.77 | $32.75 | — |
| 2022-09-08 | 32.78 | $32.75 | — |
| 2022-09-07 | 32.78 | $32.75 | — |
| 2022-09-06 | 32.79 | $32.75 | 556 |
| 2022-09-02 | 32.80 | $32.75 | — |
| 2022-09-01 | 32.81 | $32.75 | — |
| 2022-08-31 | 32.83 | $32.75 | — |
| 2022-08-30 | 32.84 | $32.75 | — |
| 2022-08-29 | 32.85 | $32.75 | — |
| 2022-08-26 | 32.87 | $32.75 | — |
| 2022-08-25 | 32.88 | $32.75 | — |
| 2022-08-24 | 32.90 | $32.75 | — |
| 2022-08-23 | 32.91 | $32.75 | — |
| 2022-08-22 | 32.93 | $32.75 | — |
| 2022-08-19 | 32.95 | $32.75 | 300 |
| 2022-08-18 | 32.97 | $33.00 | — |
| 2022-08-17 | 32.97 | $33.00 | — |
| 2022-08-16 | 32.96 | $33.00 | — |
| 2022-08-15 | 32.96 | $33.00 | 350 |
| 2022-08-12 | 32.95 | $33.00 | — |
| 2022-08-11 | 32.95 | $33.00 | — |
| 2022-08-10 | 32.94 | $33.00 | — |
| 2022-08-09 | 32.94 | $33.00 | 500 |
| 2022-08-08 | 32.93 | $32.90 | — |
| 2022-08-05 | 32.94 | $32.90 | — |
| 2022-08-04 | 32.94 | $32.90 | — |
| 2022-08-03 | 32.95 | $32.90 | — |
| 2022-08-02 | 32.95 | $32.90 | 650 |
| 2022-08-01 | 32.96 | $33.00 | 350 |
| 2022-07-29 | 32.95 | $32.95 | — |
| 2022-07-28 | 32.96 | $32.95 | — |
| 2022-07-27 | 32.96 | $32.95 | — |
| 2022-07-26 | 32.97 | $32.95 | — |
| 2022-07-25 | 32.98 | $32.95 | 100 |
| 2022-07-22 | 33.00 | $32.95 | — |
| 2022-07-21 | 33.02 | $32.95 | — |
| 2022-07-20 | 33.05 | $32.95 | — |
| 2022-07-19 | 33.08 | $32.95 | — |
| 2022-07-18 | 33.11 | $32.95 | — |
| 2022-07-15 | 33.15 | $32.95 | — |
| 2022-07-14 | 33.19 | $32.95 | — |
| 2022-07-13 | 33.24 | $32.95 | — |
| 2022-07-12 | 33.29 | $32.95 | — |
| 2022-07-11 | 33.35 | $32.95 | 776 |
| 2022-07-08 | 33.41 | $33.00 | — |
| 2022-07-07 | 33.47 | $33.00 | — |
| 2022-07-06 | 33.54 | $33.00 | — |
| 2022-07-05 | 33.61 | $33.00 | — |
| 2022-07-01 | 33.68 | $33.00 | — |
| 2022-06-30 | 33.76 | $33.00 | 300 |
| 2022-06-29 | 33.85 | $33.80 | — |
| 2022-06-28 | 33.85 | $33.80 | — |
| 2022-06-27 | 33.87 | $33.80 | — |
| 2022-06-24 | 33.88 | $33.80 | — |
| 2022-06-23 | 33.89 | $33.80 | 3100 |
| 2022-06-22 | 33.90 | $33.75 | 701 |
| 2022-06-21 | 33.92 | $33.85 | — |
| 2022-06-17 | 33.93 | $33.85 | — |
| 2022-06-16 | 33.94 | $33.85 | — |
| 2022-06-15 | 33.95 | $33.85 | — |
| 2022-06-14 | 33.97 | $33.85 | — |
| 2022-06-13 | 33.98 | $33.85 | 2712 |
| 2022-06-10 | 34.00 | $33.99 | — |
| 2022-06-09 | 34.00 | $33.99 | — |
| 2022-06-08 | 34.00 | $33.99 | — |
| 2022-06-07 | 34.01 | $33.99 | — |
| 2022-06-06 | 34.01 | $33.99 | — |
| 2022-06-03 | 34.02 | $33.99 | — |
| 2022-06-02 | 34.02 | $33.99 | — |
| 2022-06-01 | 34.03 | $33.99 | — |
| 2022-05-31 | 34.04 | $33.99 | — |
| 2022-05-27 | 34.06 | $33.99 | 400 |
| 2022-05-26 | 34.07 | $33.99 | 500 |
| 2022-05-25 | 34.09 | $34.00 | 900 |
| 2022-05-24 | 34.11 | $33.99 | 900 |
| 2022-05-23 | 34.14 | $34.00 | — |
| 2022-05-20 | 34.16 | $34.00 | — |
| 2022-05-19 | 34.20 | $34.00 | 4000 |
| 2022-05-18 | 34.23 | $34.10 | — |
| 2022-05-17 | 34.26 | $34.10 | — |
| 2022-05-16 | 34.29 | $34.10 | — |
| 2022-05-13 | 34.33 | $34.10 | — |
| 2022-05-12 | 34.37 | $34.10 | — |
| 2022-05-11 | 34.41 | $34.10 | — |
| 2022-05-10 | 34.45 | $34.10 | — |
| 2022-05-09 | 34.50 | $34.10 | 500 |
| 2022-05-06 | 34.55 | $34.15 | 200 |
| 2022-05-05 | 34.60 | $34.40 | — |
| 2022-05-04 | 34.63 | $34.40 | — |
| 2022-05-03 | 34.66 | $34.40 | — |
| 2022-05-02 | 34.69 | $34.40 | — |
| 2022-04-29 | 34.72 | $34.40 | 1400 |
| 2022-04-28 | 34.75 | $34.75 | 100 |
| 2022-04-27 | 34.75 | $34.75 | — |
| 2022-04-26 | 34.75 | $34.75 | — |
| 2022-04-25 | 34.75 | $34.75 | — |
| 2022-04-22 | 34.75 | $34.75 | — |
| 2022-04-21 | 34.75 | $34.75 | — |
| 2022-04-20 | 34.76 | $34.75 | — |
| 2022-04-19 | 34.76 | $34.75 | — |
| 2022-04-18 | 34.76 | $34.75 | — |
| 2022-04-14 | 34.76 | $34.75 | — |
| 2022-04-13 | 34.76 | $34.75 | — |
| 2022-04-12 | 34.76 | $34.75 | — |
| 2022-04-11 | 34.76 | $34.75 | — |
| 2022-04-08 | 34.75 | $34.75 | — |
| 2022-04-07 | 34.74 | $34.75 | — |
| 2022-04-06 | 34.73 | $34.75 | — |
| 2022-04-05 | 34.72 | $34.75 | — |
| 2022-04-04 | 34.71 | $34.75 | — |
| 2022-04-01 | 34.69 | $34.75 | — |
| 2022-03-31 | 34.67 | $34.75 | 950 |
| 2022-03-30 | 34.65 | $34.80 | — |
| 2022-03-29 | 34.62 | $34.80 | — |
| 2022-03-28 | 34.59 | $34.80 | — |
| 2022-03-25 | 34.56 | $34.80 | — |
| 2022-03-24 | 34.53 | $34.80 | — |
| 2022-03-23 | 34.49 | $34.80 | — |
| 2022-03-22 | 34.46 | $34.80 | — |
| 2022-03-21 | 34.42 | $34.80 | 2000 |
| 2022-03-18 | 34.38 | $34.80 | 400 |
| 2022-03-17 | 34.34 | $34.50 | 200 |
| 2022-03-16 | 34.33 | $34.50 | 2000 |
| 2022-03-15 | 34.32 | $34.18 | 200 |
| 2022-03-14 | 34.34 | $34.18 | 1000 |
| 2022-03-11 | 34.36 | $34.25 | — |
| 2022-03-10 | 34.38 | $34.25 | — |
| 2022-03-09 | 34.40 | $34.25 | — |
| 2022-03-08 | 34.42 | $34.25 | — |
| 2022-03-07 | 34.44 | $34.25 | 8300 |
| 2022-03-04 | 34.46 | $34.35 | 600 |
| 2022-03-03 | 34.48 | $34.55 | 7700 |
| 2022-03-02 | 34.47 | $34.40 | — |
| 2022-03-01 | 34.48 | $34.40 | — |
| 2022-02-28 | 34.48 | $34.40 | — |
| 2022-02-25 | 34.49 | $34.40 | — |
| 2022-02-24 | 34.50 | $34.40 | 500 |
| 2022-02-23 | 34.50 | $34.50 | — |
| 2022-02-22 | 34.50 | $34.50 | — |
| 2022-02-18 | 34.50 | $34.50 | 3966 |
| 2022-02-17 | 34.49 | $34.50 | 5000 |
| 2022-02-16 | 34.48 | $34.50 | — |
| 2022-02-15 | 34.47 | $34.50 | — |
| 2022-02-14 | 34.46 | $34.50 | 600 |
| 2022-02-11 | 34.45 | $34.60 | 10400 |
| 2022-02-10 | 34.42 | $34.65 | 100 |
| 2022-02-09 | 34.39 | $34.65 | — |
| 2022-02-08 | 34.36 | $34.65 | 1400 |
| 2022-02-07 | 34.33 | $34.40 | 100 |
| 2022-02-04 | 34.32 | $34.40 | — |
| 2022-02-03 | 34.32 | $34.40 | — |
| 2022-02-02 | 34.31 | $34.40 | 300 |
| 2022-02-01 | 34.31 | $34.35 | — |
| 2022-01-31 | 34.31 | $34.35 | — |
| 2022-01-28 | 34.32 | $34.35 | — |
| 2022-01-27 | 34.33 | $34.35 | — |
| 2022-01-26 | 34.34 | $34.35 | — |
| 2022-01-25 | 34.35 | $34.35 | — |
| 2022-01-24 | 34.36 | $34.35 | 2800 |
| 2022-01-21 | 34.38 | $34.00 | 100 |
| 2022-01-20 | 34.43 | $34.15 | 5641 |
| 2022-01-19 | 34.47 | $34.20 | — |
| 2022-01-18 | 34.50 | $34.20 | — |
| 2022-01-14 | 34.54 | $34.20 | — |
| 2022-01-13 | 34.58 | $34.20 | — |
| 2022-01-12 | 34.63 | $34.20 | 400 |
| 2022-01-11 | 34.68 | $34.25 | 400 |
| 2022-01-10 | 34.72 | $34.74 | — |
| 2022-01-07 | 34.72 | $34.74 | — |
| 2022-01-06 | 34.72 | $34.74 | — |
| 2022-01-05 | 34.72 | $34.74 | — |
| 2022-01-04 | 34.72 | $34.74 | — |
| 2022-01-03 | 34.71 | $34.74 | — |
| 2021-12-31 | 34.71 | $34.74 | 100 |
| 2021-12-30 | 34.71 | $34.74 | — |
| 2021-12-29 | 34.71 | $34.74 | — |
| 2021-12-28 | 34.71 | $34.74 | 100 |
| 2021-12-27 | 34.71 | $34.30 | 100 |
| 2021-12-23 | 34.75 | $34.75 | — |
| 2021-12-22 | 34.76 | $34.75 | — |
| 2021-12-21 | 34.76 | $34.75 | — |
| 2021-12-20 | 34.77 | $34.75 | — |
| 2021-12-17 | 34.78 | $34.75 | — |
| 2021-12-16 | 34.78 | $34.75 | 100 |
| 2021-12-15 | 34.80 | $34.75 | — |
| 2021-12-14 | 34.81 | $34.75 | — |
| 2021-12-13 | 34.83 | $34.75 | — |
| 2021-12-10 | 34.85 | $34.75 | — |
| 2021-12-09 | 34.87 | $34.75 | — |
| 2021-12-08 | 34.89 | $34.75 | — |
| 2021-12-07 | 34.92 | $34.75 | — |
| 2021-12-06 | 34.95 | $34.75 | — |
| 2021-12-03 | 34.98 | $34.75 | 300 |
| 2021-12-02 | 35.01 | $34.75 | — |
| 2021-12-01 | 35.05 | $34.75 | — |
| 2021-11-30 | 35.08 | $34.75 | 100 |
| 2021-11-29 | 35.13 | $35.00 | — |
| 2021-11-26 | 35.14 | $35.00 | — |
| 2021-11-24 | 35.16 | $35.00 | — |
| 2021-11-23 | 35.18 | $35.00 | — |
| 2021-11-22 | 35.20 | $35.00 | — |
| 2021-11-19 | 35.23 | $35.00 | 700 |
| 2021-11-18 | 35.25 | $35.25 | — |
| 2021-11-17 | 35.25 | $35.25 | — |
| 2021-11-16 | 35.25 | $35.25 | — |
| 2021-11-15 | 35.25 | $35.25 | — |
| 2021-11-12 | 35.25 | $35.25 | — |
| 2021-11-11 | 35.25 | $35.25 | — |
| 2021-11-10 | 35.25 | $35.25 | 400 |
| 2021-11-09 | 35.25 | $35.25 | — |
| 2021-11-08 | 35.25 | $35.25 | — |
| 2021-11-05 | 35.26 | $35.25 | — |
| 2021-11-04 | 35.26 | $35.25 | — |
| 2021-11-03 | 35.27 | $35.25 | — |
| 2021-11-02 | 35.28 | $35.25 | — |
| 2021-11-01 | 35.28 | $35.25 | — |
| 2021-10-29 | 35.29 | $35.25 | — |
| 2021-10-28 | 35.30 | $35.25 | — |
| 2021-10-27 | 35.32 | $35.25 | — |
| 2021-10-26 | 35.33 | $35.25 | — |
| 2021-10-25 | 35.34 | $35.25 | — |
| 2021-10-22 | 35.36 | $35.25 | — |
| 2021-10-21 | 35.38 | $35.25 | — |
| 2021-10-20 | 35.39 | $35.25 | — |
| 2021-10-19 | 35.41 | $35.25 | — |
| 2021-10-18 | 35.43 | $35.25 | — |
| 2021-10-15 | 35.45 | $35.25 | — |
| 2021-10-14 | 35.48 | $35.25 | 300 |
| 2021-10-13 | 35.50 | $35.50 | — |
| 2021-10-12 | 35.50 | $35.50 | — |
| 2021-10-11 | 35.50 | $35.50 | — |
| 2021-10-08 | 35.50 | $35.50 | — |
| 2021-10-07 | 35.50 | $35.50 | — |
| 2021-10-06 | 35.50 | $35.50 | — |
| 2021-10-05 | 35.51 | $35.50 | — |
| 2021-10-04 | 35.53 | $35.50 | — |
| 2021-10-01 | 35.55 | $35.50 | — |
| 2021-09-30 | 35.59 | $35.50 | — |
| 2021-09-29 | 35.63 | $35.50 | — |
| 2021-09-28 | 35.69 | $35.50 | — |
| 2021-09-27 | 35.77 | $35.50 | — |
| 2021-09-24 | 35.85 | $35.50 | — |
| 2021-09-23 | 35.94 | $35.50 | — |
| 2021-09-22 | 36.05 | $35.50 | — |
| 2021-09-21 | 36.17 | $35.50 | — |
| 2021-09-20 | 36.29 | $35.50 | — |
| 2021-09-17 | 36.41 | $35.50 | — |
| 2021-09-16 | 36.54 | $35.50 | — |
| 2021-09-15 | 36.67 | $35.50 | — |
| 2021-09-14 | 36.80 | $35.50 | — |
| 2021-09-13 | 36.93 | $35.50 | — |
| 2021-09-10 | 37.07 | $35.50 | 700 |
| 2021-09-09 | 37.20 | $36.00 | 1700 |
| 2021-09-08 | 37.29 | $36.95 | 1200 |
| 2021-09-07 | 37.29 | $37.01 | 1000 |
| 2021-09-03 | 37.27 | $37.00 | 600 |
| 2021-09-02 | 37.24 | $38.00 | — |
| 2021-09-01 | 37.11 | $38.00 | — |
| 2021-08-31 | 36.96 | $38.00 | — |
| 2021-08-30 | 36.80 | $38.00 | — |
| 2021-08-27 | 36.63 | $38.00 | — |
| 2021-08-26 | 36.45 | $38.00 | — |
| 2021-08-25 | 36.26 | $38.00 | — |
| 2021-08-24 | 36.05 | $38.00 | 100 |
| 2021-08-23 | 35.82 | $35.99 | — |
| 2021-08-20 | 35.79 | $35.99 | 200 |
| 2021-08-19 | 35.75 | $35.99 | — |
| 2021-08-18 | 35.70 | $35.99 | — |
| 2021-08-17 | 35.65 | $35.99 | — |
| 2021-08-16 | 35.59 | $35.99 | — |
| 2021-08-13 | 35.53 | $35.99 | — |
| 2021-08-12 | 35.46 | $35.99 | — |
| 2021-08-11 | 35.39 | $35.99 | 200 |
| 2021-08-10 | 35.31 | $35.50 | — |
| 2021-08-09 | 35.27 | $35.50 | — |
| 2021-08-06 | 35.23 | $35.50 | — |
| 2021-08-05 | 35.19 | $35.50 | — |
| 2021-08-04 | 35.14 | $35.50 | — |
| 2021-08-03 | 35.09 | $35.50 | 200 |
| 2021-08-02 | 35.03 | $35.50 | — |
| 2021-07-30 | 34.98 | $35.50 | 800 |
| 2021-07-29 | 34.91 | $35.00 | — |
| 2021-07-28 | 34.90 | $35.00 | 700 |
| 2021-07-27 | 34.88 | $35.25 | 1000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.07
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.40
Average
32.61
Maximum
37.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 35.07 | $33.35 | 534 |
| 2023-08-14 | 35.28 | $33.50 | 699 |
| 2023-08-11 | 35.48 | $34.25 | 332 |
| 2023-08-10 | 35.55 | $34.61 | 1014 |
| 2023-08-09 | 35.55 | $34.99 | — |
| 2023-08-08 | 35.45 | $34.99 | — |
| 2023-08-07 | 35.32 | $34.99 | — |
| 2023-08-04 | 35.17 | $34.99 | 700 |
| 2023-08-03 | 34.97 | $34.99 | 1199 |
| 2023-08-02 | 34.74 | $34.95 | 102 |
| 2023-08-01 | 34.46 | $34.95 | 1525 |
| 2023-07-31 | 34.13 | $34.90 | 200 |
| 2023-07-28 | 33.74 | $34.95 | — |
| 2023-07-27 | 33.27 | $34.95 | 5987 |
| 2023-07-26 | 32.72 | $33.75 | 1700 |
| 2023-07-25 | 32.32 | $33.99 | 402 |
| 2023-07-24 | 31.79 | $33.50 | 200 |
| 2023-07-21 | 31.28 | $32.75 | 800 |
| 2023-07-20 | 30.83 | $32.50 | — |
| 2023-07-19 | 30.36 | $32.50 | 2203 |
| 2023-07-18 | 29.81 | $31.50 | 1300 |
| 2023-07-17 | 29.38 | $30.96 | 100 |
| 2023-07-14 | 28.99 | $30.25 | 500 |
| 2023-07-13 | 28.69 | $29.70 | 3668 |
| 2023-07-12 | 28.45 | $28.99 | 1617 |
| 2023-07-11 | 28.32 | $28.25 | — |
| 2023-07-10 | 28.33 | $28.25 | — |
| 2023-07-07 | 28.33 | $28.25 | 101 |
| 2023-07-06 | 28.34 | $27.39 | 175824 |
| 2023-07-05 | 28.53 | $28.35 | — |
| 2023-07-03 | 28.55 | $28.35 | — |
| 2023-06-30 | 28.56 | $28.35 | 59513 |
| 2023-06-29 | 28.58 | $28.50 | — |
| 2023-06-28 | 28.57 | $28.50 | — |
| 2023-06-27 | 28.56 | $28.50 | — |
| 2023-06-26 | 28.54 | $28.50 | — |
| 2023-06-23 | 28.51 | $28.50 | 400 |
| 2023-06-15 | 28.49 | $28.50 | 315 |
| 2023-06-14 | 28.45 | $28.50 | 1205 |
| 2023-06-13 | 28.41 | $28.85 | 1000 |
| 2023-06-12 | 28.29 | $28.90 | — |
| 2023-06-09 | 28.13 | $28.90 | 200 |
| 2023-06-08 | 27.95 | $28.85 | 218 |
| 2023-06-07 | 27.75 | $28.50 | 14990 |
| 2023-06-06 | 27.59 | $27.60 | 1237 |
| 2023-06-05 | 27.60 | $27.98 | — |
| 2023-06-02 | 27.53 | $27.98 | 400 |
| 2023-06-01 | 27.45 | $27.95 | — |
| 2023-05-31 | 27.36 | $27.95 | 494 |
| 2023-05-30 | 27.25 | $28.00 | — |
| 2023-05-26 | 27.13 | $28.00 | — |
| 2023-05-25 | 26.98 | $28.00 | — |
| 2023-05-24 | 26.81 | $28.00 | — |
| 2023-05-23 | 26.62 | $28.00 | 1424 |
| 2023-05-22 | 26.40 | $26.75 | 300 |
| 2023-05-19 | 26.42 | $26.50 | 594 |
| 2023-05-18 | 26.49 | $26.50 | 900 |
| 2023-05-17 | 26.58 | $26.50 | 800 |
| 2023-05-16 | 26.69 | $26.58 | — |
| 2023-05-15 | 26.81 | $26.58 | — |
| 2023-05-12 | 26.94 | $26.58 | — |
| 2023-05-11 | 27.11 | $26.58 | 641 |
| 2023-05-10 | 27.30 | $26.10 | 926 |
| 2023-05-09 | 27.63 | $26.18 | 3814 |
| 2023-05-08 | 28.00 | $28.05 | — |
| 2023-05-05 | 28.03 | $28.05 | — |
| 2023-05-04 | 28.08 | $28.05 | 500 |
| 2023-05-03 | 28.13 | $28.48 | 200 |
| 2023-05-02 | 28.11 | $27.94 | 300 |
| 2023-05-01 | 28.20 | $28.20 | 504 |
| 2023-04-28 | 28.25 | $28.50 | 2711 |
| 2023-04-27 | 28.25 | $28.40 | 400 |
| 2023-04-26 | 28.27 | $28.47 | — |
| 2023-04-25 | 28.28 | $28.47 | — |
| 2023-04-24 | 28.29 | $28.47 | 500 |
| 2023-04-21 | 28.32 | $28.59 | — |
| 2023-04-20 | 28.32 | $28.59 | 600 |
| 2023-04-19 | 28.33 | $28.90 | 200 |
| 2023-04-18 | 28.27 | $28.00 | 400 |
| 2023-04-17 | 28.41 | $28.40 | 1000 |
| 2023-04-14 | 28.48 | $28.49 | 401 |
| 2023-04-13 | 28.55 | $28.75 | — |
| 2023-04-12 | 28.57 | $28.75 | 1400 |
| 2023-04-11 | 28.61 | $28.75 | 1900 |
| 2023-04-10 | 28.65 | $29.00 | 500 |
| 2023-04-06 | 28.66 | $28.50 | 3326 |
| 2023-04-05 | 28.77 | $28.67 | — |
| 2023-04-04 | 28.87 | $28.67 | 400 |
| 2023-04-03 | 28.99 | $28.95 | — |
| 2023-03-31 | 29.07 | $28.95 | — |
| 2023-03-30 | 29.17 | $28.95 | 2100 |
| 2023-03-29 | 29.29 | $29.00 | 11399 |
| 2023-03-28 | 29.43 | $29.00 | 16534 |
| 2023-03-27 | 29.58 | $29.00 | 23100 |
| 2023-03-24 | 29.77 | $29.00 | 11801 |
| 2023-03-23 | 29.99 | $29.00 | 1178 |
| 2023-03-22 | 30.24 | $29.75 | 59574 |
| 2023-03-21 | 30.38 | $29.75 | 103584 |
| 2023-03-20 | 30.55 | $29.75 | — |
| 2023-03-17 | 30.74 | $29.75 | 6737 |
| 2023-03-16 | 30.97 | $30.00 | 23714 |
| 2023-03-15 | 31.17 | $31.00 | 100 |
| 2023-03-14 | 31.20 | $31.00 | 5950 |
| 2023-03-13 | 31.24 | $31.05 | — |
| 2023-03-10 | 31.27 | $31.05 | — |
| 2023-03-09 | 31.30 | $31.05 | — |
| 2023-03-08 | 31.34 | $31.05 | — |
| 2023-03-07 | 31.38 | $31.05 | — |
| 2023-03-06 | 31.43 | $31.05 | 1451 |
| 2023-03-03 | 31.49 | $31.20 | — |
| 2023-03-02 | 31.52 | $31.20 | — |
| 2023-03-01 | 31.56 | $31.20 | — |
| 2023-02-28 | 31.60 | $31.20 | — |
| 2023-02-27 | 31.64 | $31.20 | 1200 |
| 2023-02-24 | 31.69 | $31.50 | 5884 |
| 2023-02-23 | 31.68 | $31.50 | — |
| 2023-02-22 | 31.67 | $31.50 | — |
| 2023-02-21 | 31.65 | $31.50 | — |
| 2023-02-17 | 31.63 | $31.50 | — |
| 2023-02-16 | 31.60 | $31.50 | — |
| 2023-02-15 | 31.57 | $31.50 | — |
| 2023-02-14 | 31.52 | $31.50 | — |
| 2023-02-13 | 31.47 | $31.50 | — |
| 2023-02-10 | 31.40 | $31.50 | — |
| 2023-02-09 | 31.32 | $31.50 | — |
| 2023-02-08 | 31.22 | $31.50 | — |
| 2023-02-07 | 31.10 | $31.50 | 216 |
| 2023-02-06 | 30.97 | $31.50 | — |
| 2023-02-03 | 30.80 | $31.50 | 300 |
| 2023-02-02 | 30.61 | $31.00 | 9415 |
| 2023-02-01 | 30.50 | $30.75 | — |
| 2023-01-31 | 30.41 | $30.75 | — |
| 2023-01-30 | 30.31 | $30.75 | — |
| 2023-01-27 | 30.20 | $30.75 | — |
| 2023-01-26 | 30.06 | $30.75 | — |
| 2023-01-25 | 29.90 | $30.75 | 1902 |
| 2023-01-24 | 29.71 | $29.74 | 301 |
| 2023-01-23 | 29.71 | $29.75 | 101 |
| 2023-01-20 | 29.71 | $29.75 | — |
| 2023-01-19 | 29.70 | $29.75 | 201 |
| 2023-01-18 | 29.70 | $29.74 | — |
| 2023-01-17 | 29.69 | $29.74 | — |
| 2023-01-13 | 29.69 | $29.74 | — |
| 2023-01-12 | 29.69 | $29.74 | — |
| 2023-01-11 | 29.68 | $29.74 | — |
| 2023-01-10 | 29.67 | $29.74 | — |
| 2023-01-09 | 29.67 | $29.74 | — |
| 2023-01-06 | 29.66 | $29.74 | — |
| 2023-01-05 | 29.66 | $29.74 | 2265 |
| 2023-01-04 | 29.65 | $29.75 | — |
| 2023-01-03 | 29.64 | $29.75 | 1000 |
| 2022-12-30 | 29.63 | $29.75 | 100 |
| 2022-12-29 | 29.61 | $29.75 | — |
| 2022-12-28 | 29.60 | $29.75 | 200 |
| 2022-12-27 | 29.58 | $29.75 | — |
| 2022-12-23 | 29.57 | $29.75 | — |
| 2022-12-22 | 29.55 | $29.75 | 100 |
| 2022-12-21 | 29.53 | $29.75 | — |
| 2022-12-20 | 29.51 | $29.75 | — |
| 2022-12-19 | 29.48 | $29.75 | — |
| 2022-12-16 | 29.45 | $29.75 | — |
| 2022-12-15 | 29.42 | $29.75 | — |
| 2022-12-14 | 29.39 | $29.75 | — |
| 2022-12-13 | 29.35 | $29.75 | 1176 |
| 2022-12-12 | 29.31 | $29.74 | 754 |
| 2022-12-09 | 29.27 | $29.75 | — |
| 2022-12-08 | 29.22 | $29.75 | 100 |
| 2022-12-07 | 29.17 | $29.00 | 900 |
| 2022-12-06 | 29.27 | $29.00 | 200 |
| 2022-12-05 | 29.38 | $28.75 | 800 |
| 2022-12-02 | 29.58 | $29.80 | 900 |
| 2022-12-01 | 29.58 | $29.75 | — |
| 2022-11-30 | 29.60 | $29.75 | 1100 |
| 2022-11-29 | 29.62 | $29.75 | — |
| 2022-11-28 | 29.65 | $29.75 | 1102 |
| 2022-11-25 | 29.69 | $29.75 | 1301 |
| 2022-11-23 | 29.74 | $29.75 | — |
| 2022-11-22 | 29.80 | $29.75 | — |
| 2022-11-21 | 29.87 | $29.75 | 700 |
| 2022-11-18 | 29.96 | $29.75 | 900 |
| 2022-11-17 | 30.06 | $29.89 | 2000 |
| 2022-11-16 | 30.16 | $30.40 | 400 |
| 2022-11-15 | 30.16 | $30.30 | 1002 |
| 2022-11-14 | 30.19 | $30.36 | 2790 |
| 2022-11-11 | 30.21 | $30.37 | 1200 |
| 2022-11-10 | 30.24 | $30.40 | — |
| 2022-11-09 | 30.26 | $30.40 | — |
| 2022-11-08 | 30.30 | $30.40 | — |
| 2022-11-07 | 30.35 | $30.40 | — |
| 2022-11-04 | 30.40 | $30.40 | — |
| 2022-11-03 | 30.47 | $30.30 | 914 |
| 2022-11-02 | 30.57 | $30.49 | — |
| 2022-11-01 | 30.66 | $30.49 | 300 |
| 2022-10-31 | 30.76 | $30.80 | 1912 |
| 2022-10-28 | 30.81 | $30.90 | — |
| 2022-10-27 | 30.85 | $30.90 | 2373 |
| 2022-10-26 | 30.91 | $30.90 | 1200 |
| 2022-10-25 | 30.98 | $30.90 | 6554 |
| 2022-10-24 | 31.06 | $31.00 | — |
| 2022-10-21 | 31.14 | $31.00 | — |
| 2022-10-20 | 31.23 | $31.00 | — |
| 2022-10-19 | 31.34 | $31.00 | — |
| 2022-10-18 | 31.47 | $31.00 | — |
| 2022-10-17 | 31.62 | $31.00 | — |
| 2022-10-14 | 31.80 | $31.00 | — |
| 2022-10-13 | 32.02 | $31.00 | — |
| 2022-10-12 | 32.27 | $31.00 | 1800 |
| 2022-10-11 | 32.56 | $32.50 | — |
| 2022-10-10 | 32.58 | $32.50 | — |
| 2022-10-07 | 32.60 | $32.50 | — |
| 2022-10-06 | 32.63 | $32.50 | 3511 |
| 2022-10-05 | 32.67 | $32.69 | — |
| 2022-10-04 | 32.67 | $32.69 | — |
| 2022-10-03 | 32.67 | $32.69 | 600 |
| 2022-09-30 | 32.67 | $32.69 | — |
| 2022-09-29 | 32.67 | $32.69 | — |
| 2022-09-28 | 32.67 | $32.69 | 1000 |
| 2022-09-27 | 32.68 | $32.70 | 1201 |
| 2022-09-26 | 32.68 | $32.70 | — |
| 2022-09-23 | 32.68 | $32.70 | — |
| 2022-09-22 | 32.68 | $32.70 | — |
| 2022-09-21 | 32.69 | $32.70 | — |
| 2022-09-20 | 32.69 | $32.70 | — |
| 2022-09-19 | 32.70 | $32.70 | 450 |
| 2022-09-16 | 32.71 | $32.75 | — |
| 2022-09-15 | 32.71 | $32.75 | — |
| 2022-09-14 | 32.71 | $32.75 | — |
| 2022-09-13 | 32.71 | $32.75 | — |
| 2022-09-12 | 32.71 | $32.75 | — |
| 2022-09-09 | 32.71 | $32.75 | — |
| 2022-09-08 | 32.71 | $32.75 | — |
| 2022-09-07 | 32.71 | $32.75 | — |
| 2022-09-06 | 32.71 | $32.75 | 556 |
| 2022-09-02 | 32.72 | $32.75 | — |
| 2022-09-01 | 32.72 | $32.75 | — |
| 2022-08-31 | 32.73 | $32.75 | — |
| 2022-08-30 | 32.74 | $32.75 | — |
| 2022-08-29 | 32.75 | $32.75 | — |
| 2022-08-26 | 32.76 | $32.75 | — |
| 2022-08-25 | 32.78 | $32.75 | — |
| 2022-08-24 | 32.80 | $32.75 | — |
| 2022-08-23 | 32.82 | $32.75 | — |
| 2022-08-22 | 32.85 | $32.75 | — |
| 2022-08-19 | 32.88 | $32.75 | 300 |
| 2022-08-18 | 32.92 | $33.00 | — |
| 2022-08-17 | 32.91 | $33.00 | — |
| 2022-08-16 | 32.90 | $33.00 | — |
| 2022-08-15 | 32.89 | $33.00 | 350 |
| 2022-08-12 | 32.87 | $33.00 | — |
| 2022-08-11 | 32.86 | $33.00 | — |
| 2022-08-10 | 32.85 | $33.00 | — |
| 2022-08-09 | 32.83 | $33.00 | 500 |
| 2022-08-08 | 32.81 | $32.90 | — |
| 2022-08-05 | 32.81 | $32.90 | — |
| 2022-08-04 | 32.82 | $32.90 | — |
| 2022-08-03 | 32.82 | $32.90 | — |
| 2022-08-02 | 32.82 | $32.90 | 650 |
| 2022-08-01 | 32.83 | $33.00 | 350 |
| 2022-07-29 | 32.82 | $32.95 | — |
| 2022-07-28 | 32.82 | $32.95 | — |
| 2022-07-27 | 32.82 | $32.95 | — |
| 2022-07-26 | 32.82 | $32.95 | — |
| 2022-07-25 | 32.83 | $32.95 | 100 |
| 2022-07-22 | 32.83 | $32.95 | — |
| 2022-07-21 | 32.84 | $32.95 | — |
| 2022-07-20 | 32.85 | $32.95 | — |
| 2022-07-19 | 32.87 | $32.95 | — |
| 2022-07-18 | 32.88 | $32.95 | — |
| 2022-07-15 | 32.91 | $32.95 | — |
| 2022-07-14 | 32.94 | $32.95 | — |
| 2022-07-13 | 32.98 | $32.95 | — |
| 2022-07-12 | 33.02 | $32.95 | — |
| 2022-07-11 | 33.07 | $32.95 | 776 |
| 2022-07-08 | 33.14 | $33.00 | — |
| 2022-07-07 | 33.20 | $33.00 | — |
| 2022-07-06 | 33.28 | $33.00 | — |
| 2022-07-05 | 33.37 | $33.00 | — |
| 2022-07-01 | 33.48 | $33.00 | — |
| 2022-06-30 | 33.61 | $33.00 | 300 |
| 2022-06-29 | 33.76 | $33.80 | — |
| 2022-06-28 | 33.76 | $33.80 | — |
| 2022-06-27 | 33.77 | $33.80 | — |
| 2022-06-24 | 33.78 | $33.80 | — |
| 2022-06-23 | 33.79 | $33.80 | 3100 |
| 2022-06-22 | 33.80 | $33.75 | 701 |
| 2022-06-21 | 33.82 | $33.85 | — |
| 2022-06-17 | 33.83 | $33.85 | — |
| 2022-06-16 | 33.84 | $33.85 | — |
| 2022-06-15 | 33.86 | $33.85 | — |
| 2022-06-14 | 33.87 | $33.85 | — |
| 2022-06-13 | 33.89 | $33.85 | 2712 |
| 2022-06-10 | 33.92 | $33.99 | — |
| 2022-06-09 | 33.92 | $33.99 | — |
| 2022-06-08 | 33.92 | $33.99 | — |
| 2022-06-07 | 33.92 | $33.99 | — |
| 2022-06-06 | 33.92 | $33.99 | — |
| 2022-06-03 | 33.92 | $33.99 | — |
| 2022-06-02 | 33.92 | $33.99 | — |
| 2022-06-01 | 33.93 | $33.99 | — |
| 2022-05-31 | 33.94 | $33.99 | — |
| 2022-05-27 | 33.95 | $33.99 | 400 |
| 2022-05-26 | 33.96 | $33.99 | 500 |
| 2022-05-25 | 33.97 | $34.00 | 900 |
| 2022-05-24 | 33.99 | $33.99 | 900 |
| 2022-05-23 | 34.01 | $34.00 | — |
| 2022-05-20 | 34.04 | $34.00 | — |
| 2022-05-19 | 34.07 | $34.00 | 4000 |
| 2022-05-18 | 34.10 | $34.10 | — |
| 2022-05-17 | 34.13 | $34.10 | — |
| 2022-05-16 | 34.15 | $34.10 | — |
| 2022-05-13 | 34.19 | $34.10 | — |
| 2022-05-12 | 34.22 | $34.10 | — |
| 2022-05-11 | 34.27 | $34.10 | — |
| 2022-05-10 | 34.32 | $34.10 | — |
| 2022-05-09 | 34.39 | $34.10 | 500 |
| 2022-05-06 | 34.46 | $34.15 | 200 |
| 2022-05-05 | 34.54 | $34.40 | — |
| 2022-05-04 | 34.57 | $34.40 | — |
| 2022-05-03 | 34.61 | $34.40 | — |
| 2022-05-02 | 34.66 | $34.40 | — |
| 2022-04-29 | 34.72 | $34.40 | 1400 |
| 2022-04-28 | 34.78 | $34.75 | 100 |
| 2022-04-27 | 34.79 | $34.75 | — |
| 2022-04-26 | 34.79 | $34.75 | — |
| 2022-04-25 | 34.79 | $34.75 | — |
| 2022-04-22 | 34.79 | $34.75 | — |
| 2022-04-21 | 34.79 | $34.75 | — |
| 2022-04-20 | 34.79 | $34.75 | — |
| 2022-04-19 | 34.79 | $34.75 | — |
| 2022-04-18 | 34.80 | $34.75 | — |
| 2022-04-14 | 34.80 | $34.75 | — |
| 2022-04-13 | 34.80 | $34.75 | — |
| 2022-04-12 | 34.80 | $34.75 | — |
| 2022-04-11 | 34.80 | $34.75 | — |
| 2022-04-08 | 34.79 | $34.75 | — |
| 2022-04-07 | 34.79 | $34.75 | — |
| 2022-04-06 | 34.79 | $34.75 | — |
| 2022-04-05 | 34.79 | $34.75 | — |
| 2022-04-04 | 34.78 | $34.75 | — |
| 2022-04-01 | 34.77 | $34.75 | — |
| 2022-03-31 | 34.77 | $34.75 | 950 |
| 2022-03-30 | 34.76 | $34.80 | — |
| 2022-03-29 | 34.73 | $34.80 | — |
| 2022-03-28 | 34.71 | $34.80 | — |
| 2022-03-25 | 34.67 | $34.80 | — |
| 2022-03-24 | 34.63 | $34.80 | — |
| 2022-03-23 | 34.59 | $34.80 | — |
| 2022-03-22 | 34.54 | $34.80 | — |
| 2022-03-21 | 34.48 | $34.80 | 2000 |
| 2022-03-18 | 34.40 | $34.80 | 400 |
| 2022-03-17 | 34.32 | $34.50 | 200 |
| 2022-03-16 | 34.29 | $34.50 | 2000 |
| 2022-03-15 | 34.25 | $34.18 | 200 |
| 2022-03-14 | 34.27 | $34.18 | 1000 |
| 2022-03-11 | 34.30 | $34.25 | — |
| 2022-03-10 | 34.32 | $34.25 | — |
| 2022-03-09 | 34.34 | $34.25 | — |
| 2022-03-08 | 34.37 | $34.25 | — |
| 2022-03-07 | 34.40 | $34.25 | 8300 |
| 2022-03-04 | 34.43 | $34.35 | 600 |
| 2022-03-03 | 34.45 | $34.55 | 7700 |
| 2022-03-02 | 34.43 | $34.40 | — |
| 2022-03-01 | 34.44 | $34.40 | — |
| 2022-02-28 | 34.45 | $34.40 | — |
| 2022-02-25 | 34.46 | $34.40 | — |
| 2022-02-24 | 34.48 | $34.40 | 500 |
| 2022-02-23 | 34.49 | $34.50 | — |
| 2022-02-22 | 34.49 | $34.50 | — |
| 2022-02-18 | 34.49 | $34.50 | 3966 |
| 2022-02-17 | 34.49 | $34.50 | 5000 |
| 2022-02-16 | 34.48 | $34.50 | — |
| 2022-02-15 | 34.48 | $34.50 | — |
| 2022-02-14 | 34.48 | $34.50 | 600 |
| 2022-02-11 | 34.47 | $34.60 | 10400 |
| 2022-02-10 | 34.44 | $34.65 | 100 |
| 2022-02-09 | 34.40 | $34.65 | — |
| 2022-02-08 | 34.35 | $34.65 | 1400 |
| 2022-02-07 | 34.30 | $34.40 | 100 |
| 2022-02-04 | 34.29 | $34.40 | — |
| 2022-02-03 | 34.27 | $34.40 | — |
| 2022-02-02 | 34.26 | $34.40 | 300 |
| 2022-02-01 | 34.24 | $34.35 | — |
| 2022-01-31 | 34.24 | $34.35 | — |
| 2022-01-28 | 34.23 | $34.35 | — |
| 2022-01-27 | 34.22 | $34.35 | — |
| 2022-01-26 | 34.21 | $34.35 | — |
| 2022-01-25 | 34.20 | $34.35 | — |
| 2022-01-24 | 34.19 | $34.35 | 2800 |
| 2022-01-21 | 34.19 | $34.00 | 100 |
| 2022-01-20 | 34.25 | $34.15 | 5641 |
| 2022-01-19 | 34.29 | $34.20 | — |
| 2022-01-18 | 34.34 | $34.20 | — |
| 2022-01-14 | 34.39 | $34.20 | — |
| 2022-01-13 | 34.45 | $34.20 | — |
| 2022-01-12 | 34.51 | $34.20 | 400 |
| 2022-01-11 | 34.60 | $34.25 | 400 |
| 2022-01-10 | 34.68 | $34.74 | — |
| 2022-01-07 | 34.67 | $34.74 | — |
| 2022-01-06 | 34.67 | $34.74 | — |
| 2022-01-05 | 34.66 | $34.74 | — |
| 2022-01-04 | 34.65 | $34.74 | — |
| 2022-01-03 | 34.65 | $34.74 | — |
| 2021-12-31 | 34.64 | $34.74 | 100 |
| 2021-12-30 | 34.63 | $34.74 | — |
| 2021-12-29 | 34.62 | $34.74 | — |
| 2021-12-28 | 34.61 | $34.74 | 100 |
| 2021-12-27 | 34.60 | $34.30 | 100 |
| 2021-12-23 | 34.68 | $34.75 | — |
| 2021-12-22 | 34.68 | $34.75 | — |
| 2021-12-21 | 34.68 | $34.75 | — |
| 2021-12-20 | 34.68 | $34.75 | — |
| 2021-12-17 | 34.68 | $34.75 | — |
| 2021-12-16 | 34.69 | $34.75 | 100 |
| 2021-12-15 | 34.69 | $34.75 | — |
| 2021-12-14 | 34.70 | $34.75 | — |
| 2021-12-13 | 34.71 | $34.75 | — |
| 2021-12-10 | 34.72 | $34.75 | — |
| 2021-12-09 | 34.73 | $34.75 | — |
| 2021-12-08 | 34.75 | $34.75 | — |
| 2021-12-07 | 34.77 | $34.75 | — |
| 2021-12-06 | 34.80 | $34.75 | — |
| 2021-12-03 | 34.83 | $34.75 | 300 |
| 2021-12-02 | 34.86 | $34.75 | — |
| 2021-12-01 | 34.91 | $34.75 | — |
| 2021-11-30 | 34.96 | $34.75 | 100 |
| 2021-11-29 | 35.02 | $35.00 | — |
| 2021-11-26 | 35.04 | $35.00 | — |
| 2021-11-24 | 35.06 | $35.00 | — |
| 2021-11-23 | 35.08 | $35.00 | — |
| 2021-11-22 | 35.11 | $35.00 | — |
| 2021-11-19 | 35.15 | $35.00 | 700 |
| 2021-11-18 | 35.19 | $35.25 | — |
| 2021-11-17 | 35.19 | $35.25 | — |
| 2021-11-16 | 35.19 | $35.25 | — |
| 2021-11-15 | 35.18 | $35.25 | — |
| 2021-11-12 | 35.18 | $35.25 | — |
| 2021-11-11 | 35.18 | $35.25 | — |
| 2021-11-10 | 35.17 | $35.25 | 400 |
| 2021-11-09 | 35.17 | $35.25 | — |
| 2021-11-08 | 35.17 | $35.25 | — |
| 2021-11-05 | 35.17 | $35.25 | — |
| 2021-11-04 | 35.16 | $35.25 | — |
| 2021-11-03 | 35.16 | $35.25 | — |
| 2021-11-02 | 35.16 | $35.25 | — |
| 2021-11-01 | 35.16 | $35.25 | — |
| 2021-10-29 | 35.16 | $35.25 | — |
| 2021-10-28 | 35.17 | $35.25 | — |
| 2021-10-27 | 35.17 | $35.25 | — |
| 2021-10-26 | 35.18 | $35.25 | — |
| 2021-10-25 | 35.18 | $35.25 | — |
| 2021-10-22 | 35.20 | $35.25 | — |
| 2021-10-21 | 35.21 | $35.25 | — |
| 2021-10-20 | 35.23 | $35.25 | — |
| 2021-10-19 | 35.25 | $35.25 | — |
| 2021-10-18 | 35.27 | $35.25 | — |
| 2021-10-15 | 35.31 | $35.25 | — |
| 2021-10-14 | 35.34 | $35.25 | 300 |
| 2021-10-13 | 35.39 | $35.50 | — |
| 2021-10-12 | 35.39 | $35.50 | — |
| 2021-10-11 | 35.40 | $35.50 | — |
| 2021-10-08 | 35.40 | $35.50 | — |
| 2021-10-07 | 35.41 | $35.50 | — |
| 2021-10-06 | 35.42 | $35.50 | — |
| 2021-10-05 | 35.43 | $35.50 | — |
| 2021-10-04 | 35.45 | $35.50 | — |
| 2021-10-01 | 35.47 | $35.50 | — |
| 2021-09-30 | 35.49 | $35.50 | — |
| 2021-09-29 | 35.52 | $35.50 | — |
| 2021-09-28 | 35.56 | $35.50 | — |
| 2021-09-27 | 35.61 | $35.50 | — |
| 2021-09-24 | 35.66 | $35.50 | — |
| 2021-09-23 | 35.73 | $35.50 | — |
| 2021-09-22 | 35.81 | $35.50 | — |
| 2021-09-21 | 35.90 | $35.50 | — |
| 2021-09-20 | 36.00 | $35.50 | — |
| 2021-09-17 | 36.13 | $35.50 | — |
| 2021-09-16 | 36.27 | $35.50 | — |
| 2021-09-15 | 36.44 | $35.50 | — |
| 2021-09-14 | 36.64 | $35.50 | — |
| 2021-09-13 | 36.87 | $35.50 | — |
| 2021-09-10 | 37.13 | $35.50 | 700 |
| 2021-09-09 | 37.43 | $36.00 | 1700 |
| 2021-09-08 | 37.67 | $36.95 | 1200 |
| 2021-09-07 | 37.75 | $37.01 | 1000 |
| 2021-09-03 | 37.83 | $37.00 | 600 |
| 2021-09-02 | 37.91 | $38.00 | — |
| 2021-09-01 | 37.79 | $38.00 | — |
| 2021-08-31 | 37.65 | $38.00 | — |
| 2021-08-30 | 37.48 | $38.00 | — |
| 2021-08-27 | 37.27 | $38.00 | — |
| 2021-08-26 | 37.03 | $38.00 | — |
| 2021-08-25 | 36.75 | $38.00 | — |
| 2021-08-24 | 36.42 | $38.00 | 100 |
| 2021-08-23 | 36.03 | $35.99 | — |
| 2021-08-20 | 36.01 | $35.99 | 200 |
| 2021-08-19 | 35.97 | $35.99 | — |
| 2021-08-18 | 35.93 | $35.99 | — |
| 2021-08-17 | 35.88 | $35.99 | — |
| 2021-08-16 | 35.82 | $35.99 | — |
| 2021-08-13 | 35.75 | $35.99 | — |
| 2021-08-12 | 35.67 | $35.99 | — |
| 2021-08-11 | 35.57 | $35.99 | 200 |
| 2021-08-10 | 35.46 | $35.50 | — |
| 2021-08-09 | 35.42 | $35.50 | — |
| 2021-08-06 | 35.39 | $35.50 | — |
| 2021-08-05 | 35.34 | $35.50 | — |
| 2021-08-04 | 35.29 | $35.50 | — |
| 2021-08-03 | 35.22 | $35.50 | 200 |
| 2021-08-02 | 35.15 | $35.50 | — |
| 2021-07-30 | 35.06 | $35.50 | 800 |
| 2021-07-29 | 34.96 | $35.00 | — |
| 2021-07-28 | 34.95 | $35.00 | 700 |
| 2021-07-27 | 34.94 | $35.25 | 1000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.87
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.26
Average
32.64
Maximum
38.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 34.87 | $33.35 | 534 |
| 2023-08-14 | 35.24 | $33.50 | 699 |
| 2023-08-11 | 35.63 | $34.25 | 332 |
| 2023-08-10 | 35.84 | $34.61 | 1014 |
| 2023-08-09 | 35.97 | $34.99 | — |
| 2023-08-08 | 35.97 | $34.99 | — |
| 2023-08-07 | 35.95 | $34.99 | — |
| 2023-08-04 | 35.89 | $34.99 | 700 |
| 2023-08-03 | 35.80 | $34.99 | 1199 |
| 2023-08-02 | 35.65 | $34.95 | 102 |
| 2023-08-01 | 35.44 | $34.95 | 1525 |
| 2023-07-31 | 35.16 | $34.90 | 200 |
| 2023-07-28 | 34.80 | $34.95 | — |
| 2023-07-27 | 34.32 | $34.95 | 5987 |
| 2023-07-26 | 33.70 | $33.75 | 1700 |
| 2023-07-25 | 33.29 | $33.99 | 402 |
| 2023-07-24 | 32.69 | $33.50 | 200 |
| 2023-07-21 | 32.09 | $32.75 | 800 |
| 2023-07-20 | 31.58 | $32.50 | — |
| 2023-07-19 | 31.01 | $32.50 | 2203 |
| 2023-07-18 | 30.31 | $31.50 | 1300 |
| 2023-07-17 | 29.75 | $30.96 | 100 |
| 2023-07-14 | 29.23 | $30.25 | 500 |
| 2023-07-13 | 28.82 | $29.70 | 3668 |
| 2023-07-12 | 28.49 | $28.99 | 1617 |
| 2023-07-11 | 28.31 | $28.25 | — |
| 2023-07-10 | 28.32 | $28.25 | — |
| 2023-07-07 | 28.33 | $28.25 | 101 |
| 2023-07-06 | 28.35 | $27.39 | 175824 |
| 2023-07-05 | 28.64 | $28.35 | — |
| 2023-07-03 | 28.69 | $28.35 | — |
| 2023-06-30 | 28.74 | $28.35 | 59513 |
| 2023-06-29 | 28.80 | $28.50 | — |
| 2023-06-28 | 28.82 | $28.50 | — |
| 2023-06-27 | 28.84 | $28.50 | — |
| 2023-06-26 | 28.85 | $28.50 | — |
| 2023-06-23 | 28.87 | $28.50 | 400 |
| 2023-06-15 | 28.88 | $28.50 | 315 |
| 2023-06-14 | 28.88 | $28.50 | 1205 |
| 2023-06-13 | 28.88 | $28.85 | 1000 |
| 2023-06-12 | 28.76 | $28.90 | — |
| 2023-06-09 | 28.59 | $28.90 | 200 |
| 2023-06-08 | 28.38 | $28.85 | 218 |
| 2023-06-07 | 28.13 | $28.50 | 14990 |
| 2023-06-06 | 27.93 | $27.60 | 1237 |
| 2023-06-05 | 27.98 | $27.98 | — |
| 2023-06-02 | 27.90 | $27.98 | 400 |
| 2023-06-01 | 27.81 | $27.95 | — |
| 2023-05-31 | 27.71 | $27.95 | 494 |
| 2023-05-30 | 27.58 | $28.00 | — |
| 2023-05-26 | 27.41 | $28.00 | — |
| 2023-05-25 | 27.20 | $28.00 | — |
| 2023-05-24 | 26.95 | $28.00 | — |
| 2023-05-23 | 26.65 | $28.00 | 1424 |
| 2023-05-22 | 26.29 | $26.75 | 300 |
| 2023-05-19 | 26.26 | $26.50 | 594 |
| 2023-05-18 | 26.30 | $26.50 | 900 |
| 2023-05-17 | 26.37 | $26.50 | 800 |
| 2023-05-16 | 26.47 | $26.58 | — |
| 2023-05-15 | 26.57 | $26.58 | — |
| 2023-05-12 | 26.71 | $26.58 | — |
| 2023-05-11 | 26.88 | $26.58 | 641 |
| 2023-05-10 | 27.11 | $26.10 | 926 |
| 2023-05-09 | 27.54 | $26.18 | 3814 |
| 2023-05-08 | 28.06 | $28.05 | — |
| 2023-05-05 | 28.09 | $28.05 | — |
| 2023-05-04 | 28.14 | $28.05 | 500 |
| 2023-05-03 | 28.21 | $28.48 | 200 |
| 2023-05-02 | 28.16 | $27.94 | 300 |
| 2023-05-01 | 28.27 | $28.20 | 504 |
| 2023-04-28 | 28.32 | $28.50 | 2711 |
| 2023-04-27 | 28.30 | $28.40 | 400 |
| 2023-04-26 | 28.31 | $28.47 | — |
| 2023-04-25 | 28.31 | $28.47 | — |
| 2023-04-24 | 28.31 | $28.47 | 500 |
| 2023-04-21 | 28.31 | $28.59 | — |
| 2023-04-20 | 28.29 | $28.59 | 600 |
| 2023-04-19 | 28.26 | $28.90 | 200 |
| 2023-04-18 | 28.14 | $28.00 | 400 |
| 2023-04-17 | 28.29 | $28.40 | 1000 |
| 2023-04-14 | 28.35 | $28.49 | 401 |
| 2023-04-13 | 28.40 | $28.75 | — |
| 2023-04-12 | 28.39 | $28.75 | 1400 |
| 2023-04-11 | 28.39 | $28.75 | 1900 |
| 2023-04-10 | 28.39 | $29.00 | 500 |
| 2023-04-06 | 28.33 | $28.50 | 3326 |
| 2023-04-05 | 28.43 | $28.67 | — |
| 2023-04-04 | 28.50 | $28.67 | 400 |
| 2023-04-03 | 28.61 | $28.95 | — |
| 2023-03-31 | 28.65 | $28.95 | — |
| 2023-03-30 | 28.72 | $28.95 | 2100 |
| 2023-03-29 | 28.82 | $29.00 | 11399 |
| 2023-03-28 | 28.93 | $29.00 | 16534 |
| 2023-03-27 | 29.08 | $29.00 | 23100 |
| 2023-03-24 | 29.28 | $29.00 | 11801 |
| 2023-03-23 | 29.53 | $29.00 | 1178 |
| 2023-03-22 | 29.84 | $29.75 | 59574 |
| 2023-03-21 | 29.99 | $29.75 | 103584 |
| 2023-03-20 | 30.18 | $29.75 | — |
| 2023-03-17 | 30.41 | $29.75 | 6737 |
| 2023-03-16 | 30.71 | $30.00 | 23714 |
| 2023-03-15 | 30.99 | $31.00 | 100 |
| 2023-03-14 | 31.02 | $31.00 | 5950 |
| 2023-03-13 | 31.06 | $31.05 | — |
| 2023-03-10 | 31.09 | $31.05 | — |
| 2023-03-09 | 31.13 | $31.05 | — |
| 2023-03-08 | 31.17 | $31.05 | — |
| 2023-03-07 | 31.23 | $31.05 | — |
| 2023-03-06 | 31.30 | $31.05 | 1451 |
| 2023-03-03 | 31.38 | $31.20 | — |
| 2023-03-02 | 31.43 | $31.20 | — |
| 2023-03-01 | 31.49 | $31.20 | — |
| 2023-02-28 | 31.56 | $31.20 | — |
| 2023-02-27 | 31.64 | $31.20 | 1200 |
| 2023-02-24 | 31.74 | $31.50 | 5884 |
| 2023-02-23 | 31.76 | $31.50 | — |
| 2023-02-22 | 31.77 | $31.50 | — |
| 2023-02-21 | 31.78 | $31.50 | — |
| 2023-02-17 | 31.79 | $31.50 | — |
| 2023-02-16 | 31.79 | $31.50 | — |
| 2023-02-15 | 31.78 | $31.50 | — |
| 2023-02-14 | 31.77 | $31.50 | — |
| 2023-02-13 | 31.74 | $31.50 | — |
| 2023-02-10 | 31.70 | $31.50 | — |
| 2023-02-09 | 31.64 | $31.50 | — |
| 2023-02-08 | 31.55 | $31.50 | — |
| 2023-02-07 | 31.44 | $31.50 | 216 |
| 2023-02-06 | 31.30 | $31.50 | — |
| 2023-02-03 | 31.12 | $31.50 | 300 |
| 2023-02-02 | 30.89 | $31.00 | 9415 |
| 2023-02-01 | 30.76 | $30.75 | — |
| 2023-01-31 | 30.68 | $30.75 | — |
| 2023-01-30 | 30.57 | $30.75 | — |
| 2023-01-27 | 30.43 | $30.75 | — |
| 2023-01-26 | 30.26 | $30.75 | — |
| 2023-01-25 | 30.05 | $30.75 | 1902 |
| 2023-01-24 | 29.79 | $29.74 | 301 |
| 2023-01-23 | 29.80 | $29.75 | 101 |
| 2023-01-20 | 29.80 | $29.75 | — |
| 2023-01-19 | 29.80 | $29.75 | 201 |
| 2023-01-18 | 29.80 | $29.74 | — |
| 2023-01-17 | 29.80 | $29.74 | — |
| 2023-01-13 | 29.80 | $29.74 | — |
| 2023-01-12 | 29.80 | $29.74 | — |
| 2023-01-11 | 29.81 | $29.74 | — |
| 2023-01-10 | 29.81 | $29.74 | — |
| 2023-01-09 | 29.81 | $29.74 | — |
| 2023-01-06 | 29.81 | $29.74 | — |
| 2023-01-05 | 29.81 | $29.74 | 2265 |
| 2023-01-04 | 29.81 | $29.75 | — |
| 2023-01-03 | 29.81 | $29.75 | 1000 |
| 2022-12-30 | 29.80 | $29.75 | 100 |
| 2022-12-29 | 29.79 | $29.75 | — |
| 2022-12-28 | 29.78 | $29.75 | 200 |
| 2022-12-27 | 29.77 | $29.75 | — |
| 2022-12-23 | 29.76 | $29.75 | — |
| 2022-12-22 | 29.74 | $29.75 | 100 |
| 2022-12-21 | 29.72 | $29.75 | — |
| 2022-12-20 | 29.69 | $29.75 | — |
| 2022-12-19 | 29.66 | $29.75 | — |
| 2022-12-16 | 29.62 | $29.75 | — |
| 2022-12-15 | 29.58 | $29.75 | — |
| 2022-12-14 | 29.53 | $29.75 | — |
| 2022-12-13 | 29.47 | $29.75 | 1176 |
| 2022-12-12 | 29.40 | $29.74 | 754 |
| 2022-12-09 | 29.32 | $29.75 | — |
| 2022-12-08 | 29.23 | $29.75 | 100 |
| 2022-12-07 | 29.12 | $29.00 | 900 |
| 2022-12-06 | 29.23 | $29.00 | 200 |
| 2022-12-05 | 29.37 | $28.75 | 800 |
| 2022-12-02 | 29.63 | $29.80 | 900 |
| 2022-12-01 | 29.62 | $29.75 | — |
| 2022-11-30 | 29.62 | $29.75 | 1100 |
| 2022-11-29 | 29.63 | $29.75 | — |
| 2022-11-28 | 29.65 | $29.75 | 1102 |
| 2022-11-25 | 29.68 | $29.75 | 1301 |
| 2022-11-23 | 29.72 | $29.75 | — |
| 2022-11-22 | 29.77 | $29.75 | — |
| 2022-11-21 | 29.85 | $29.75 | 700 |
| 2022-11-18 | 29.94 | $29.75 | 900 |
| 2022-11-17 | 30.07 | $29.89 | 2000 |
| 2022-11-16 | 30.18 | $30.40 | 400 |
| 2022-11-15 | 30.16 | $30.30 | 1002 |
| 2022-11-14 | 30.17 | $30.36 | 2790 |
| 2022-11-11 | 30.18 | $30.37 | 1200 |
| 2022-11-10 | 30.18 | $30.40 | — |
| 2022-11-09 | 30.19 | $30.40 | — |
| 2022-11-08 | 30.20 | $30.40 | — |
| 2022-11-07 | 30.23 | $30.40 | — |
| 2022-11-04 | 30.26 | $30.40 | — |
| 2022-11-03 | 30.32 | $30.30 | 914 |
| 2022-11-02 | 30.42 | $30.49 | — |
| 2022-11-01 | 30.50 | $30.49 | 300 |
| 2022-10-31 | 30.60 | $30.80 | 1912 |
| 2022-10-28 | 30.63 | $30.90 | — |
| 2022-10-27 | 30.65 | $30.90 | 2373 |
| 2022-10-26 | 30.68 | $30.90 | 1200 |
| 2022-10-25 | 30.72 | $30.90 | 6554 |
| 2022-10-24 | 30.78 | $31.00 | — |
| 2022-10-21 | 30.84 | $31.00 | — |
| 2022-10-20 | 30.91 | $31.00 | — |
| 2022-10-19 | 31.01 | $31.00 | — |
| 2022-10-18 | 31.15 | $31.00 | — |
| 2022-10-17 | 31.32 | $31.00 | — |
| 2022-10-14 | 31.53 | $31.00 | — |
| 2022-10-13 | 31.80 | $31.00 | — |
| 2022-10-12 | 32.13 | $31.00 | 1800 |
| 2022-10-11 | 32.54 | $32.50 | — |
| 2022-10-10 | 32.57 | $32.50 | — |
| 2022-10-07 | 32.60 | $32.50 | — |
| 2022-10-06 | 32.64 | $32.50 | 3511 |
| 2022-10-05 | 32.69 | $32.69 | — |
| 2022-10-04 | 32.69 | $32.69 | — |
| 2022-10-03 | 32.69 | $32.69 | 600 |
| 2022-09-30 | 32.69 | $32.69 | — |
| 2022-09-29 | 32.69 | $32.69 | — |
| 2022-09-28 | 32.70 | $32.69 | 1000 |
| 2022-09-27 | 32.70 | $32.70 | 1201 |
| 2022-09-26 | 32.70 | $32.70 | — |
| 2022-09-23 | 32.71 | $32.70 | — |
| 2022-09-22 | 32.71 | $32.70 | — |
| 2022-09-21 | 32.72 | $32.70 | — |
| 2022-09-20 | 32.72 | $32.70 | — |
| 2022-09-19 | 32.73 | $32.70 | 450 |
| 2022-09-16 | 32.74 | $32.75 | — |
| 2022-09-15 | 32.74 | $32.75 | — |
| 2022-09-14 | 32.74 | $32.75 | — |
| 2022-09-13 | 32.74 | $32.75 | — |
| 2022-09-12 | 32.74 | $32.75 | — |
| 2022-09-09 | 32.74 | $32.75 | — |
| 2022-09-08 | 32.74 | $32.75 | — |
| 2022-09-07 | 32.74 | $32.75 | — |
| 2022-09-06 | 32.74 | $32.75 | 556 |
| 2022-09-02 | 32.74 | $32.75 | — |
| 2022-09-01 | 32.75 | $32.75 | — |
| 2022-08-31 | 32.75 | $32.75 | — |
| 2022-08-30 | 32.76 | $32.75 | — |
| 2022-08-29 | 32.77 | $32.75 | — |
| 2022-08-26 | 32.79 | $32.75 | — |
| 2022-08-25 | 32.81 | $32.75 | — |
| 2022-08-24 | 32.83 | $32.75 | — |
| 2022-08-23 | 32.86 | $32.75 | — |
| 2022-08-22 | 32.90 | $32.75 | — |
| 2022-08-19 | 32.95 | $32.75 | 300 |
| 2022-08-18 | 33.01 | $33.00 | — |
| 2022-08-17 | 33.00 | $33.00 | — |
| 2022-08-16 | 32.99 | $33.00 | — |
| 2022-08-15 | 32.98 | $33.00 | 350 |
| 2022-08-12 | 32.97 | $33.00 | — |
| 2022-08-11 | 32.95 | $33.00 | — |
| 2022-08-10 | 32.93 | $33.00 | — |
| 2022-08-09 | 32.90 | $33.00 | 500 |
| 2022-08-08 | 32.88 | $32.90 | — |
| 2022-08-05 | 32.88 | $32.90 | — |
| 2022-08-04 | 32.87 | $32.90 | — |
| 2022-08-03 | 32.88 | $32.90 | — |
| 2022-08-02 | 32.88 | $32.90 | 650 |
| 2022-08-01 | 32.88 | $33.00 | 350 |
| 2022-07-29 | 32.86 | $32.95 | — |
| 2022-07-28 | 32.85 | $32.95 | — |
| 2022-07-27 | 32.84 | $32.95 | — |
| 2022-07-26 | 32.83 | $32.95 | — |
| 2022-07-25 | 32.82 | $32.95 | 100 |
| 2022-07-22 | 32.81 | $32.95 | — |
| 2022-07-21 | 32.81 | $32.95 | — |
| 2022-07-20 | 32.80 | $32.95 | — |
| 2022-07-19 | 32.80 | $32.95 | — |
| 2022-07-18 | 32.81 | $32.95 | — |
| 2022-07-15 | 32.82 | $32.95 | — |
| 2022-07-14 | 32.83 | $32.95 | — |
| 2022-07-13 | 32.86 | $32.95 | — |
| 2022-07-12 | 32.89 | $32.95 | — |
| 2022-07-11 | 32.94 | $32.95 | 776 |
| 2022-07-08 | 33.00 | $33.00 | — |
| 2022-07-07 | 33.07 | $33.00 | — |
| 2022-07-06 | 33.15 | $33.00 | — |
| 2022-07-05 | 33.26 | $33.00 | — |
| 2022-07-01 | 33.40 | $33.00 | — |
| 2022-06-30 | 33.57 | $33.00 | 300 |
| 2022-06-29 | 33.77 | $33.80 | — |
| 2022-06-28 | 33.78 | $33.80 | — |
| 2022-06-27 | 33.78 | $33.80 | — |
| 2022-06-24 | 33.78 | $33.80 | — |
| 2022-06-23 | 33.79 | $33.80 | 3100 |
| 2022-06-22 | 33.80 | $33.75 | 701 |
| 2022-06-21 | 33.83 | $33.85 | — |
| 2022-06-17 | 33.84 | $33.85 | — |
| 2022-06-16 | 33.85 | $33.85 | — |
| 2022-06-15 | 33.87 | $33.85 | — |
| 2022-06-14 | 33.88 | $33.85 | — |
| 2022-06-13 | 33.91 | $33.85 | 2712 |
| 2022-06-10 | 33.94 | $33.99 | — |
| 2022-06-09 | 33.93 | $33.99 | — |
| 2022-06-08 | 33.92 | $33.99 | — |
| 2022-06-07 | 33.92 | $33.99 | — |
| 2022-06-06 | 33.91 | $33.99 | — |
| 2022-06-03 | 33.91 | $33.99 | — |
| 2022-06-02 | 33.90 | $33.99 | — |
| 2022-06-01 | 33.90 | $33.99 | — |
| 2022-05-31 | 33.90 | $33.99 | — |
| 2022-05-27 | 33.89 | $33.99 | 400 |
| 2022-05-26 | 33.90 | $33.99 | 500 |
| 2022-05-25 | 33.90 | $34.00 | 900 |
| 2022-05-24 | 33.91 | $33.99 | 900 |
| 2022-05-23 | 33.92 | $34.00 | — |
| 2022-05-20 | 33.94 | $34.00 | — |
| 2022-05-19 | 33.96 | $34.00 | 4000 |
| 2022-05-18 | 34.00 | $34.10 | — |
| 2022-05-17 | 34.01 | $34.10 | — |
| 2022-05-16 | 34.03 | $34.10 | — |
| 2022-05-13 | 34.05 | $34.10 | — |
| 2022-05-12 | 34.08 | $34.10 | — |
| 2022-05-11 | 34.13 | $34.10 | — |
| 2022-05-10 | 34.18 | $34.10 | — |
| 2022-05-09 | 34.25 | $34.10 | 500 |
| 2022-05-06 | 34.34 | $34.15 | 200 |
| 2022-05-05 | 34.44 | $34.40 | — |
| 2022-05-04 | 34.48 | $34.40 | — |
| 2022-05-03 | 34.53 | $34.40 | — |
| 2022-05-02 | 34.59 | $34.40 | — |
| 2022-04-29 | 34.67 | $34.40 | 1400 |
| 2022-04-28 | 34.76 | $34.75 | 100 |
| 2022-04-27 | 34.77 | $34.75 | — |
| 2022-04-26 | 34.77 | $34.75 | — |
| 2022-04-25 | 34.77 | $34.75 | — |
| 2022-04-22 | 34.78 | $34.75 | — |
| 2022-04-21 | 34.78 | $34.75 | — |
| 2022-04-20 | 34.79 | $34.75 | — |
| 2022-04-19 | 34.79 | $34.75 | — |
| 2022-04-18 | 34.80 | $34.75 | — |
| 2022-04-14 | 34.80 | $34.75 | — |
| 2022-04-13 | 34.81 | $34.75 | — |
| 2022-04-12 | 34.81 | $34.75 | — |
| 2022-04-11 | 34.82 | $34.75 | — |
| 2022-04-08 | 34.82 | $34.75 | — |
| 2022-04-07 | 34.83 | $34.75 | — |
| 2022-04-06 | 34.84 | $34.75 | — |
| 2022-04-05 | 34.84 | $34.75 | — |
| 2022-04-04 | 34.85 | $34.75 | — |
| 2022-04-01 | 34.85 | $34.75 | — |
| 2022-03-31 | 34.85 | $34.75 | 950 |
| 2022-03-30 | 34.85 | $34.80 | — |
| 2022-03-29 | 34.84 | $34.80 | — |
| 2022-03-28 | 34.81 | $34.80 | — |
| 2022-03-25 | 34.78 | $34.80 | — |
| 2022-03-24 | 34.74 | $34.80 | — |
| 2022-03-23 | 34.69 | $34.80 | — |
| 2022-03-22 | 34.62 | $34.80 | — |
| 2022-03-21 | 34.54 | $34.80 | 2000 |
| 2022-03-18 | 34.45 | $34.80 | 400 |
| 2022-03-17 | 34.33 | $34.50 | 200 |
| 2022-03-16 | 34.27 | $34.50 | 2000 |
| 2022-03-15 | 34.21 | $34.18 | 200 |
| 2022-03-14 | 34.24 | $34.18 | 1000 |
| 2022-03-11 | 34.27 | $34.25 | — |
| 2022-03-10 | 34.30 | $34.25 | — |
| 2022-03-09 | 34.32 | $34.25 | — |
| 2022-03-08 | 34.36 | $34.25 | — |
| 2022-03-07 | 34.40 | $34.25 | 8300 |
| 2022-03-04 | 34.45 | $34.35 | 600 |
| 2022-03-03 | 34.48 | $34.55 | 7700 |
| 2022-03-02 | 34.45 | $34.40 | — |
| 2022-03-01 | 34.46 | $34.40 | — |
| 2022-02-28 | 34.48 | $34.40 | — |
| 2022-02-25 | 34.50 | $34.40 | — |
| 2022-02-24 | 34.52 | $34.40 | 500 |
| 2022-02-23 | 34.55 | $34.50 | — |
| 2022-02-22 | 34.56 | $34.50 | — |
| 2022-02-18 | 34.56 | $34.50 | 3966 |
| 2022-02-17 | 34.57 | $34.50 | 5000 |
| 2022-02-16 | 34.57 | $34.50 | — |
| 2022-02-15 | 34.57 | $34.50 | — |
| 2022-02-14 | 34.58 | $34.50 | 600 |
| 2022-02-11 | 34.58 | $34.60 | 10400 |
| 2022-02-10 | 34.55 | $34.65 | 100 |
| 2022-02-09 | 34.50 | $34.65 | — |
| 2022-02-08 | 34.43 | $34.65 | 1400 |
| 2022-02-07 | 34.35 | $34.40 | 100 |
| 2022-02-04 | 34.34 | $34.40 | — |
| 2022-02-03 | 34.32 | $34.40 | — |
| 2022-02-02 | 34.30 | $34.40 | 300 |
| 2022-02-01 | 34.27 | $34.35 | — |
| 2022-01-31 | 34.25 | $34.35 | — |
| 2022-01-28 | 34.23 | $34.35 | — |
| 2022-01-27 | 34.21 | $34.35 | — |
| 2022-01-26 | 34.19 | $34.35 | — |
| 2022-01-25 | 34.17 | $34.35 | — |
| 2022-01-24 | 34.14 | $34.35 | 2800 |
| 2022-01-21 | 34.11 | $34.00 | 100 |
| 2022-01-20 | 34.18 | $34.15 | 5641 |
| 2022-01-19 | 34.23 | $34.20 | — |
| 2022-01-18 | 34.28 | $34.20 | — |
| 2022-01-14 | 34.33 | $34.20 | — |
| 2022-01-13 | 34.41 | $34.20 | — |
| 2022-01-12 | 34.50 | $34.20 | 400 |
| 2022-01-11 | 34.61 | $34.25 | 400 |
| 2022-01-10 | 34.73 | $34.74 | — |
| 2022-01-07 | 34.73 | $34.74 | — |
| 2022-01-06 | 34.72 | $34.74 | — |
| 2022-01-05 | 34.71 | $34.74 | — |
| 2022-01-04 | 34.70 | $34.74 | — |
| 2022-01-03 | 34.69 | $34.74 | — |
| 2021-12-31 | 34.67 | $34.74 | 100 |
| 2021-12-30 | 34.66 | $34.74 | — |
| 2021-12-29 | 34.64 | $34.74 | — |
| 2021-12-28 | 34.62 | $34.74 | 100 |
| 2021-12-27 | 34.60 | $34.30 | 100 |
| 2021-12-23 | 34.71 | $34.75 | — |
| 2021-12-22 | 34.70 | $34.75 | — |
| 2021-12-21 | 34.70 | $34.75 | — |
| 2021-12-20 | 34.69 | $34.75 | — |
| 2021-12-17 | 34.69 | $34.75 | — |
| 2021-12-16 | 34.69 | $34.75 | 100 |
| 2021-12-15 | 34.69 | $34.75 | — |
| 2021-12-14 | 34.69 | $34.75 | — |
| 2021-12-13 | 34.69 | $34.75 | — |
| 2021-12-10 | 34.69 | $34.75 | — |
| 2021-12-09 | 34.70 | $34.75 | — |
| 2021-12-08 | 34.71 | $34.75 | — |
| 2021-12-07 | 34.73 | $34.75 | — |
| 2021-12-06 | 34.75 | $34.75 | — |
| 2021-12-03 | 34.78 | $34.75 | 300 |
| 2021-12-02 | 34.82 | $34.75 | — |
| 2021-12-01 | 34.87 | $34.75 | — |
| 2021-11-30 | 34.94 | $34.75 | 100 |
| 2021-11-29 | 35.02 | $35.00 | — |
| 2021-11-26 | 35.04 | $35.00 | — |
| 2021-11-24 | 35.06 | $35.00 | — |
| 2021-11-23 | 35.10 | $35.00 | — |
| 2021-11-22 | 35.14 | $35.00 | — |
| 2021-11-19 | 35.19 | $35.00 | 700 |
| 2021-11-18 | 35.25 | $35.25 | — |
| 2021-11-17 | 35.25 | $35.25 | — |
| 2021-11-16 | 35.24 | $35.25 | — |
| 2021-11-15 | 35.24 | $35.25 | — |
| 2021-11-12 | 35.23 | $35.25 | — |
| 2021-11-11 | 35.23 | $35.25 | — |
| 2021-11-10 | 35.22 | $35.25 | 400 |
| 2021-11-09 | 35.22 | $35.25 | — |
| 2021-11-08 | 35.21 | $35.25 | — |
| 2021-11-05 | 35.21 | $35.25 | — |
| 2021-11-04 | 35.20 | $35.25 | — |
| 2021-11-03 | 35.19 | $35.25 | — |
| 2021-11-02 | 35.19 | $35.25 | — |
| 2021-11-01 | 35.18 | $35.25 | — |
| 2021-10-29 | 35.18 | $35.25 | — |
| 2021-10-28 | 35.17 | $35.25 | — |
| 2021-10-27 | 35.17 | $35.25 | — |
| 2021-10-26 | 35.16 | $35.25 | — |
| 2021-10-25 | 35.16 | $35.25 | — |
| 2021-10-22 | 35.16 | $35.25 | — |
| 2021-10-21 | 35.17 | $35.25 | — |
| 2021-10-20 | 35.18 | $35.25 | — |
| 2021-10-19 | 35.19 | $35.25 | — |
| 2021-10-18 | 35.21 | $35.25 | — |
| 2021-10-15 | 35.24 | $35.25 | — |
| 2021-10-14 | 35.28 | $35.25 | 300 |
| 2021-10-13 | 35.32 | $35.50 | — |
| 2021-10-12 | 35.31 | $35.50 | — |
| 2021-10-11 | 35.29 | $35.50 | — |
| 2021-10-08 | 35.27 | $35.50 | — |
| 2021-10-07 | 35.26 | $35.50 | — |
| 2021-10-06 | 35.24 | $35.50 | — |
| 2021-10-05 | 35.23 | $35.50 | — |
| 2021-10-04 | 35.21 | $35.50 | — |
| 2021-10-01 | 35.20 | $35.50 | — |
| 2021-09-30 | 35.20 | $35.50 | — |
| 2021-09-29 | 35.20 | $35.50 | — |
| 2021-09-28 | 35.20 | $35.50 | — |
| 2021-09-27 | 35.22 | $35.50 | — |
| 2021-09-24 | 35.25 | $35.50 | — |
| 2021-09-23 | 35.28 | $35.50 | — |
| 2021-09-22 | 35.34 | $35.50 | — |
| 2021-09-21 | 35.41 | $35.50 | — |
| 2021-09-20 | 35.51 | $35.50 | — |
| 2021-09-17 | 35.64 | $35.50 | — |
| 2021-09-16 | 35.80 | $35.50 | — |
| 2021-09-15 | 36.00 | $35.50 | — |
| 2021-09-14 | 36.24 | $35.50 | — |
| 2021-09-13 | 36.55 | $35.50 | — |
| 2021-09-10 | 36.92 | $35.50 | 700 |
| 2021-09-09 | 37.37 | $36.00 | 1700 |
| 2021-09-08 | 37.76 | $36.95 | 1200 |
| 2021-09-07 | 37.93 | $37.01 | 1000 |
| 2021-09-03 | 38.10 | $37.00 | 600 |
| 2021-09-02 | 38.29 | $38.00 | — |
| 2021-09-01 | 38.21 | $38.00 | — |
| 2021-08-31 | 38.08 | $38.00 | — |
| 2021-08-30 | 37.92 | $38.00 | — |
| 2021-08-27 | 37.71 | $38.00 | — |
| 2021-08-26 | 37.44 | $38.00 | — |
| 2021-08-25 | 37.10 | $38.00 | — |
| 2021-08-24 | 36.67 | $38.00 | 100 |
| 2021-08-23 | 36.15 | $35.99 | — |
| 2021-08-20 | 36.14 | $35.99 | 200 |
| 2021-08-19 | 36.12 | $35.99 | — |
| 2021-08-18 | 36.09 | $35.99 | — |
| 2021-08-17 | 36.05 | $35.99 | — |
| 2021-08-16 | 36.00 | $35.99 | — |
| 2021-08-13 | 35.93 | $35.99 | — |
| 2021-08-12 | 35.84 | $35.99 | — |
| 2021-08-11 | 35.73 | $35.99 | 200 |
| 2021-08-10 | 35.58 | $35.50 | — |
| 2021-08-09 | 35.56 | $35.50 | — |
| 2021-08-06 | 35.53 | $35.50 | — |
| 2021-08-05 | 35.49 | $35.50 | — |
| 2021-08-04 | 35.43 | $35.50 | — |
| 2021-08-03 | 35.36 | $35.50 | 200 |
| 2021-08-02 | 35.27 | $35.50 | — |
| 2021-07-30 | 35.16 | $35.50 | 800 |
| 2021-07-29 | 35.03 | $35.00 | — |
| 2021-07-28 | 35.02 | $35.00 | 700 |
| 2021-07-27 | 35.01 | $35.25 | 1000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.14
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.48
Average
37.09
Maximum
94.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 60.14 | $33.35 | 534 |
| 2023-08-14 | 61.84 | $33.50 | 699 |
| 2023-08-11 | 71.40 | $34.25 | 332 |
| 2023-08-10 | 76.82 | $34.61 | 1014 |
| 2023-08-09 | 83.15 | $34.99 | — |
| 2023-08-08 | 83.15 | $34.99 | — |
| 2023-08-07 | 83.15 | $34.99 | — |
| 2023-08-04 | 83.15 | $34.99 | 700 |
| 2023-08-03 | 83.15 | $34.99 | 1199 |
| 2023-08-02 | 83.03 | $34.95 | 102 |
| 2023-08-01 | 83.03 | $34.95 | 1525 |
| 2023-07-31 | 82.90 | $34.90 | 200 |
| 2023-07-28 | 83.51 | $34.95 | — |
| 2023-07-27 | 83.51 | $34.95 | 5987 |
| 2023-07-26 | 80.39 | $33.75 | 1700 |
| 2023-07-25 | 83.39 | $33.99 | 402 |
| 2023-07-24 | 82.10 | $33.50 | 200 |
| 2023-07-21 | 79.81 | $32.75 | 800 |
| 2023-07-20 | 78.95 | $32.50 | — |
| 2023-07-19 | 78.95 | $32.50 | 2203 |
| 2023-07-18 | 75.17 | $31.50 | 1300 |
| 2023-07-17 | 72.64 | $30.96 | 100 |
| 2023-07-14 | 68.67 | $30.25 | 500 |
| 2023-07-13 | 64.91 | $29.70 | 3668 |
| 2023-07-12 | 58.87 | $28.99 | 1617 |
| 2023-07-11 | 50.41 | $28.25 | — |
| 2023-07-10 | 50.41 | $28.25 | — |
| 2023-07-07 | 50.41 | $28.25 | 101 |
| 2023-07-06 | 37.63 | $27.39 | 175824 |
| 2023-07-05 | 51.78 | $28.35 | — |
| 2023-07-03 | 51.78 | $28.35 | — |
| 2023-06-30 | 51.78 | $28.35 | 59513 |
| 2023-06-29 | 54.53 | $28.50 | — |
| 2023-06-28 | 54.53 | $28.50 | — |
| 2023-06-27 | 54.53 | $28.50 | — |
| 2023-06-26 | 54.53 | $28.50 | — |
| 2023-06-23 | 54.53 | $28.50 | 400 |
| 2023-06-15 | 54.53 | $28.50 | 315 |
| 2023-06-14 | 54.53 | $28.50 | 1205 |
| 2023-06-13 | 59.69 | $28.85 | 1000 |
| 2023-06-12 | 60.46 | $28.90 | — |
| 2023-06-09 | 60.46 | $28.90 | 200 |
| 2023-06-08 | 59.99 | $28.85 | 218 |
| 2023-06-07 | 56.56 | $28.50 | 14990 |
| 2023-06-06 | 45.04 | $27.60 | 1237 |
| 2023-06-05 | 50.40 | $27.98 | — |
| 2023-06-02 | 50.40 | $27.98 | 400 |
| 2023-06-01 | 49.98 | $27.95 | — |
| 2023-05-31 | 49.98 | $27.95 | 494 |
| 2023-05-30 | 50.63 | $28.00 | — |
| 2023-05-26 | 50.63 | $28.00 | — |
| 2023-05-25 | 50.63 | $28.00 | — |
| 2023-05-24 | 50.63 | $28.00 | — |
| 2023-05-23 | 50.63 | $28.00 | 1424 |
| 2023-05-22 | 33.99 | $26.75 | 300 |
| 2023-05-19 | 29.47 | $26.50 | 594 |
| 2023-05-18 | 29.47 | $26.50 | 900 |
| 2023-05-17 | 29.47 | $26.50 | 800 |
| 2023-05-16 | 30.03 | $26.58 | — |
| 2023-05-15 | 30.03 | $26.58 | — |
| 2023-05-12 | 30.03 | $26.58 | — |
| 2023-05-11 | 30.03 | $26.58 | 641 |
| 2023-05-10 | 22.81 | $26.10 | 926 |
| 2023-05-09 | 23.19 | $26.18 | 3814 |
| 2023-05-08 | 36.74 | $28.05 | — |
| 2023-05-05 | 36.74 | $28.05 | — |
| 2023-05-04 | 36.74 | $28.05 | 500 |
| 2023-05-03 | 41.52 | $28.48 | 200 |
| 2023-05-02 | 30.77 | $27.94 | 300 |
| 2023-05-01 | 33.60 | $28.20 | 504 |
| 2023-04-28 | 37.36 | $28.50 | 2711 |
| 2023-04-27 | 35.06 | $28.40 | 400 |
| 2023-04-26 | 35.93 | $28.47 | — |
| 2023-04-25 | 35.93 | $28.47 | — |
| 2023-04-24 | 35.93 | $28.47 | 500 |
| 2023-04-21 | 37.31 | $28.59 | — |
| 2023-04-20 | 37.31 | $28.59 | 600 |
| 2023-04-19 | 40.95 | $28.90 | 200 |
| 2023-04-18 | 19.15 | $28.00 | 400 |
| 2023-04-17 | 22.68 | $28.40 | 1000 |
| 2023-04-14 | 23.62 | $28.49 | 401 |
| 2023-04-13 | 26.62 | $28.75 | — |
| 2023-04-12 | 26.62 | $28.75 | 1400 |
| 2023-04-11 | 26.62 | $28.75 | 1900 |
| 2023-04-10 | 29.74 | $29.00 | 500 |
| 2023-04-06 | 9.63 | $28.50 | 3326 |
| 2023-04-05 | 10.61 | $28.67 | — |
| 2023-04-04 | 10.61 | $28.67 | 400 |
| 2023-04-03 | 12.50 | $28.95 | — |
| 2023-03-31 | 12.50 | $28.95 | — |
| 2023-03-30 | 12.50 | $28.95 | 2100 |
| 2023-03-29 | 12.85 | $29.00 | 11399 |
| 2023-03-28 | 12.85 | $29.00 | 16534 |
| 2023-03-27 | 12.85 | $29.00 | 23100 |
| 2023-03-24 | 12.85 | $29.00 | 11801 |
| 2023-03-23 | 12.85 | $29.00 | 1178 |
| 2023-03-22 | 19.07 | $29.75 | 59574 |
| 2023-03-21 | 19.07 | $29.75 | 103584 |
| 2023-03-20 | 19.07 | $29.75 | — |
| 2023-03-17 | 19.07 | $29.75 | 6737 |
| 2023-03-16 | 21.95 | $30.00 | 23714 |
| 2023-03-15 | 51.62 | $31.00 | 100 |
| 2023-03-14 | 51.62 | $31.00 | 5950 |
| 2023-03-13 | 54.97 | $31.05 | — |
| 2023-03-10 | 54.97 | $31.05 | — |
| 2023-03-09 | 54.97 | $31.05 | — |
| 2023-03-08 | 54.97 | $31.05 | — |
| 2023-03-07 | 54.97 | $31.05 | — |
| 2023-03-06 | 54.97 | $31.05 | 1451 |
| 2023-03-03 | 64.16 | $31.20 | — |
| 2023-03-02 | 64.16 | $31.20 | — |
| 2023-03-01 | 64.16 | $31.20 | — |
| 2023-02-28 | 64.16 | $31.20 | — |
| 2023-02-27 | 64.16 | $31.20 | 1200 |
| 2023-02-24 | 86.54 | $31.50 | 5884 |
| 2023-02-23 | 86.54 | $31.50 | — |
| 2023-02-22 | 86.54 | $31.50 | — |
| 2023-02-21 | 86.54 | $31.50 | — |
| 2023-02-17 | 86.54 | $31.50 | — |
| 2023-02-16 | 86.54 | $31.50 | — |
| 2023-02-15 | 86.54 | $31.50 | — |
| 2023-02-14 | 86.54 | $31.50 | — |
| 2023-02-13 | 86.54 | $31.50 | — |
| 2023-02-10 | 86.54 | $31.50 | — |
| 2023-02-09 | 86.54 | $31.50 | — |
| 2023-02-08 | 86.54 | $31.50 | — |
| 2023-02-07 | 86.54 | $31.50 | 216 |
| 2023-02-06 | 86.54 | $31.50 | — |
| 2023-02-03 | 86.54 | $31.50 | 300 |
| 2023-02-02 | 81.58 | $31.00 | 9415 |
| 2023-02-01 | 77.66 | $30.75 | — |
| 2023-01-31 | 77.66 | $30.75 | — |
| 2023-01-30 | 77.66 | $30.75 | — |
| 2023-01-27 | 77.66 | $30.75 | — |
| 2023-01-26 | 77.66 | $30.75 | — |
| 2023-01-25 | 77.66 | $30.75 | 1902 |
| 2023-01-24 | 39.53 | $29.74 | 301 |
| 2023-01-23 | 40.18 | $29.75 | 101 |
| 2023-01-20 | 40.18 | $29.75 | — |
| 2023-01-19 | 40.18 | $29.75 | 201 |
| 2023-01-18 | 39.33 | $29.74 | — |
| 2023-01-17 | 39.33 | $29.74 | — |
| 2023-01-13 | 39.33 | $29.74 | — |
| 2023-01-12 | 39.33 | $29.74 | — |
| 2023-01-11 | 39.33 | $29.74 | — |
| 2023-01-10 | 39.33 | $29.74 | — |
| 2023-01-09 | 39.33 | $29.74 | — |
| 2023-01-06 | 39.33 | $29.74 | — |
| 2023-01-05 | 39.33 | $29.74 | 2265 |
| 2023-01-04 | 39.68 | $29.75 | — |
| 2023-01-03 | 39.68 | $29.75 | 1000 |
| 2022-12-30 | 39.68 | $29.75 | 100 |
| 2022-12-29 | 39.68 | $29.75 | — |
| 2022-12-28 | 39.68 | $29.75 | 200 |
| 2022-12-27 | 39.68 | $29.75 | — |
| 2022-12-23 | 39.68 | $29.75 | — |
| 2022-12-22 | 39.68 | $29.75 | 100 |
| 2022-12-21 | 39.68 | $29.75 | — |
| 2022-12-20 | 39.68 | $29.75 | — |
| 2022-12-19 | 39.68 | $29.75 | — |
| 2022-12-16 | 39.68 | $29.75 | — |
| 2022-12-15 | 39.68 | $29.75 | — |
| 2022-12-14 | 39.68 | $29.75 | — |
| 2022-12-13 | 39.68 | $29.75 | 1176 |
| 2022-12-12 | 39.43 | $29.74 | 754 |
| 2022-12-09 | 39.59 | $29.75 | — |
| 2022-12-08 | 39.59 | $29.75 | 100 |
| 2022-12-07 | 17.12 | $29.00 | 900 |
| 2022-12-06 | 17.12 | $29.00 | 200 |
| 2022-12-05 | 6.68 | $28.75 | 800 |
| 2022-12-02 | 13.44 | $29.80 | 900 |
| 2022-12-01 | 9.29 | $29.75 | — |
| 2022-11-30 | 9.29 | $29.75 | 1100 |
| 2022-11-29 | 9.29 | $29.75 | — |
| 2022-11-28 | 9.29 | $29.75 | 1102 |
| 2022-11-25 | 9.29 | $29.75 | 1301 |
| 2022-11-23 | 9.29 | $29.75 | — |
| 2022-11-22 | 9.29 | $29.75 | — |
| 2022-11-21 | 9.29 | $29.75 | 700 |
| 2022-11-18 | 9.29 | $29.75 | 900 |
| 2022-11-17 | 10.15 | $29.89 | 2000 |
| 2022-11-16 | 14.92 | $30.40 | 400 |
| 2022-11-15 | 6.76 | $30.30 | 1002 |
| 2022-11-14 | 7.15 | $30.36 | 2790 |
| 2022-11-11 | 7.22 | $30.37 | 1200 |
| 2022-11-10 | 7.41 | $30.40 | — |
| 2022-11-09 | 7.41 | $30.40 | — |
| 2022-11-08 | 7.41 | $30.40 | — |
| 2022-11-07 | 7.41 | $30.40 | — |
| 2022-11-04 | 7.41 | $30.40 | — |
| 2022-11-03 | 0.48 | $30.30 | 914 |
| 2022-11-02 | 0.55 | $30.49 | — |
| 2022-11-01 | 0.55 | $30.49 | 300 |
| 2022-10-31 | 0.71 | $30.80 | 1912 |
| 2022-10-28 | 0.79 | $30.90 | — |
| 2022-10-27 | 0.79 | $30.90 | 2373 |
| 2022-10-26 | 0.79 | $30.90 | 1200 |
| 2022-10-25 | 0.79 | $30.90 | 6554 |
| 2022-10-24 | 0.86 | $31.00 | — |
| 2022-10-21 | 0.86 | $31.00 | — |
| 2022-10-20 | 0.86 | $31.00 | — |
| 2022-10-19 | 0.86 | $31.00 | — |
| 2022-10-18 | 0.86 | $31.00 | — |
| 2022-10-17 | 0.86 | $31.00 | — |
| 2022-10-14 | 0.86 | $31.00 | — |
| 2022-10-13 | 0.86 | $31.00 | — |
| 2022-10-12 | 0.86 | $31.00 | 1800 |
| 2022-10-11 | 5.61 | $32.50 | — |
| 2022-10-10 | 5.61 | $32.50 | — |
| 2022-10-07 | 5.61 | $32.50 | — |
| 2022-10-06 | 5.61 | $32.50 | 3511 |
| 2022-10-05 | 13.11 | $32.69 | — |
| 2022-10-04 | 13.11 | $32.69 | — |
| 2022-10-03 | 13.11 | $32.69 | 600 |
| 2022-09-30 | 13.11 | $32.69 | — |
| 2022-09-29 | 13.11 | $32.69 | — |
| 2022-09-28 | 13.11 | $32.69 | 1000 |
| 2022-09-27 | 13.82 | $32.70 | 1201 |
| 2022-09-26 | 13.82 | $32.70 | — |
| 2022-09-23 | 13.82 | $32.70 | — |
| 2022-09-22 | 13.82 | $32.70 | — |
| 2022-09-21 | 13.82 | $32.70 | — |
| 2022-09-20 | 13.82 | $32.70 | — |
| 2022-09-19 | 13.82 | $32.70 | 450 |
| 2022-09-16 | 17.07 | $32.75 | — |
| 2022-09-15 | 17.07 | $32.75 | — |
| 2022-09-14 | 17.07 | $32.75 | — |
| 2022-09-13 | 17.07 | $32.75 | — |
| 2022-09-12 | 17.07 | $32.75 | — |
| 2022-09-09 | 17.07 | $32.75 | — |
| 2022-09-08 | 17.07 | $32.75 | — |
| 2022-09-07 | 17.07 | $32.75 | — |
| 2022-09-06 | 17.07 | $32.75 | 556 |
| 2022-09-02 | 17.07 | $32.75 | — |
| 2022-09-01 | 17.07 | $32.75 | — |
| 2022-08-31 | 17.07 | $32.75 | — |
| 2022-08-30 | 17.07 | $32.75 | — |
| 2022-08-29 | 17.07 | $32.75 | — |
| 2022-08-26 | 17.07 | $32.75 | — |
| 2022-08-25 | 17.07 | $32.75 | — |
| 2022-08-24 | 17.07 | $32.75 | — |
| 2022-08-23 | 17.07 | $32.75 | — |
| 2022-08-22 | 17.07 | $32.75 | — |
| 2022-08-19 | 17.07 | $32.75 | 300 |
| 2022-08-18 | 29.51 | $33.00 | — |
| 2022-08-17 | 29.51 | $33.00 | — |
| 2022-08-16 | 29.51 | $33.00 | — |
| 2022-08-15 | 29.51 | $33.00 | 350 |
| 2022-08-12 | 29.51 | $33.00 | — |
| 2022-08-11 | 29.51 | $33.00 | — |
| 2022-08-10 | 29.51 | $33.00 | — |
| 2022-08-09 | 29.51 | $33.00 | 500 |
| 2022-08-08 | 12.61 | $32.90 | — |
| 2022-08-05 | 12.61 | $32.90 | — |
| 2022-08-04 | 12.61 | $32.90 | — |
| 2022-08-03 | 12.61 | $32.90 | — |
| 2022-08-02 | 12.61 | $32.90 | 650 |
| 2022-08-01 | 15.48 | $33.00 | 350 |
| 2022-07-29 | 5.22 | $32.95 | — |
| 2022-07-28 | 5.22 | $32.95 | — |
| 2022-07-27 | 5.22 | $32.95 | — |
| 2022-07-26 | 5.22 | $32.95 | — |
| 2022-07-25 | 5.22 | $32.95 | 100 |
| 2022-07-22 | 5.22 | $32.95 | — |
| 2022-07-21 | 5.22 | $32.95 | — |
| 2022-07-20 | 5.22 | $32.95 | — |
| 2022-07-19 | 5.22 | $32.95 | — |
| 2022-07-18 | 5.22 | $32.95 | — |
| 2022-07-15 | 5.22 | $32.95 | — |
| 2022-07-14 | 5.22 | $32.95 | — |
| 2022-07-13 | 5.22 | $32.95 | — |
| 2022-07-12 | 5.22 | $32.95 | — |
| 2022-07-11 | 5.22 | $32.95 | 776 |
| 2022-07-08 | 5.53 | $33.00 | — |
| 2022-07-07 | 5.53 | $33.00 | — |
| 2022-07-06 | 5.53 | $33.00 | — |
| 2022-07-05 | 5.53 | $33.00 | — |
| 2022-07-01 | 5.53 | $33.00 | — |
| 2022-06-30 | 5.53 | $33.00 | 300 |
| 2022-06-29 | 18.49 | $33.80 | — |
| 2022-06-28 | 18.49 | $33.80 | — |
| 2022-06-27 | 18.49 | $33.80 | — |
| 2022-06-24 | 18.49 | $33.80 | — |
| 2022-06-23 | 18.49 | $33.80 | 3100 |
| 2022-06-22 | 8.09 | $33.75 | 701 |
| 2022-06-21 | 10.68 | $33.85 | — |
| 2022-06-17 | 10.68 | $33.85 | — |
| 2022-06-16 | 10.68 | $33.85 | — |
| 2022-06-15 | 10.68 | $33.85 | — |
| 2022-06-14 | 10.68 | $33.85 | — |
| 2022-06-13 | 10.68 | $33.85 | 2712 |
| 2022-06-10 | 15.93 | $33.99 | — |
| 2022-06-09 | 15.93 | $33.99 | — |
| 2022-06-08 | 15.93 | $33.99 | — |
| 2022-06-07 | 15.93 | $33.99 | — |
| 2022-06-06 | 15.93 | $33.99 | — |
| 2022-06-03 | 15.93 | $33.99 | — |
| 2022-06-02 | 15.93 | $33.99 | — |
| 2022-06-01 | 15.93 | $33.99 | — |
| 2022-05-31 | 15.93 | $33.99 | — |
| 2022-05-27 | 15.93 | $33.99 | 400 |
| 2022-05-26 | 15.93 | $33.99 | 500 |
| 2022-05-25 | 16.25 | $34.00 | 900 |
| 2022-05-24 | 14.60 | $33.99 | 900 |
| 2022-05-23 | 14.88 | $34.00 | — |
| 2022-05-20 | 14.88 | $34.00 | — |
| 2022-05-19 | 14.88 | $34.00 | 4000 |
| 2022-05-18 | 17.79 | $34.10 | — |
| 2022-05-17 | 17.79 | $34.10 | — |
| 2022-05-16 | 17.79 | $34.10 | — |
| 2022-05-13 | 17.79 | $34.10 | — |
| 2022-05-12 | 17.79 | $34.10 | — |
| 2022-05-11 | 17.79 | $34.10 | — |
| 2022-05-10 | 17.79 | $34.10 | — |
| 2022-05-09 | 17.79 | $34.10 | 500 |
| 2022-05-06 | 19.03 | $34.15 | 200 |
| 2022-05-05 | 28.43 | $34.40 | — |
| 2022-05-04 | 28.43 | $34.40 | — |
| 2022-05-03 | 28.43 | $34.40 | — |
| 2022-05-02 | 28.43 | $34.40 | — |
| 2022-04-29 | 28.43 | $34.40 | 1400 |
| 2022-04-28 | 61.12 | $34.75 | 100 |
| 2022-04-27 | 61.12 | $34.75 | — |
| 2022-04-26 | 61.12 | $34.75 | — |
| 2022-04-25 | 61.12 | $34.75 | — |
| 2022-04-22 | 61.12 | $34.75 | — |
| 2022-04-21 | 61.12 | $34.75 | — |
| 2022-04-20 | 61.12 | $34.75 | — |
| 2022-04-19 | 61.12 | $34.75 | — |
| 2022-04-18 | 61.12 | $34.75 | — |
| 2022-04-14 | 61.12 | $34.75 | — |
| 2022-04-13 | 61.12 | $34.75 | — |
| 2022-04-12 | 61.12 | $34.75 | — |
| 2022-04-11 | 61.12 | $34.75 | — |
| 2022-04-08 | 61.12 | $34.75 | — |
| 2022-04-07 | 61.12 | $34.75 | — |
| 2022-04-06 | 61.12 | $34.75 | — |
| 2022-04-05 | 61.12 | $34.75 | — |
| 2022-04-04 | 61.12 | $34.75 | — |
| 2022-04-01 | 61.12 | $34.75 | — |
| 2022-03-31 | 61.12 | $34.75 | 950 |
| 2022-03-30 | 64.95 | $34.80 | — |
| 2022-03-29 | 64.95 | $34.80 | — |
| 2022-03-28 | 64.95 | $34.80 | — |
| 2022-03-25 | 64.95 | $34.80 | — |
| 2022-03-24 | 64.95 | $34.80 | — |
| 2022-03-23 | 64.95 | $34.80 | — |
| 2022-03-22 | 64.95 | $34.80 | — |
| 2022-03-21 | 64.95 | $34.80 | 2000 |
| 2022-03-18 | 64.95 | $34.80 | 400 |
| 2022-03-17 | 54.08 | $34.50 | 200 |
| 2022-03-16 | 54.08 | $34.50 | 2000 |
| 2022-03-15 | 34.55 | $34.18 | 200 |
| 2022-03-14 | 34.55 | $34.18 | 1000 |
| 2022-03-11 | 37.72 | $34.25 | — |
| 2022-03-10 | 37.72 | $34.25 | — |
| 2022-03-09 | 37.72 | $34.25 | — |
| 2022-03-08 | 37.72 | $34.25 | — |
| 2022-03-07 | 37.72 | $34.25 | 8300 |
| 2022-03-04 | 41.97 | $34.35 | 600 |
| 2022-03-03 | 53.41 | $34.55 | 7700 |
| 2022-03-02 | 42.18 | $34.40 | — |
| 2022-03-01 | 42.18 | $34.40 | — |
| 2022-02-28 | 42.18 | $34.40 | — |
| 2022-02-25 | 42.18 | $34.40 | — |
| 2022-02-24 | 42.18 | $34.40 | 500 |
| 2022-02-23 | 48.17 | $34.50 | — |
| 2022-02-22 | 48.17 | $34.50 | — |
| 2022-02-18 | 48.17 | $34.50 | 3966 |
| 2022-02-17 | 48.17 | $34.50 | 5000 |
| 2022-02-16 | 48.17 | $34.50 | — |
| 2022-02-15 | 48.17 | $34.50 | — |
| 2022-02-14 | 48.17 | $34.50 | 600 |
| 2022-02-11 | 53.47 | $34.60 | 10400 |
| 2022-02-10 | 56.42 | $34.65 | 100 |
| 2022-02-09 | 56.42 | $34.65 | — |
| 2022-02-08 | 56.42 | $34.65 | 1400 |
| 2022-02-07 | 42.92 | $34.40 | 100 |
| 2022-02-04 | 42.92 | $34.40 | — |
| 2022-02-03 | 42.92 | $34.40 | — |
| 2022-02-02 | 42.92 | $34.40 | 300 |
| 2022-02-01 | 39.88 | $34.35 | — |
| 2022-01-31 | 39.88 | $34.35 | — |
| 2022-01-28 | 39.88 | $34.35 | — |
| 2022-01-27 | 39.88 | $34.35 | — |
| 2022-01-26 | 39.88 | $34.35 | — |
| 2022-01-25 | 39.88 | $34.35 | — |
| 2022-01-24 | 39.88 | $34.35 | 2800 |
| 2022-01-21 | 18.78 | $34.00 | 100 |
| 2022-01-20 | 21.91 | $34.15 | 5641 |
| 2022-01-19 | 23.13 | $34.20 | — |
| 2022-01-18 | 23.13 | $34.20 | — |
| 2022-01-14 | 23.13 | $34.20 | — |
| 2022-01-13 | 23.13 | $34.20 | — |
| 2022-01-12 | 23.13 | $34.20 | 400 |
| 2022-01-11 | 24.17 | $34.25 | 400 |
| 2022-01-10 | 41.67 | $34.74 | — |
| 2022-01-07 | 41.67 | $34.74 | — |
| 2022-01-06 | 41.67 | $34.74 | — |
| 2022-01-05 | 41.67 | $34.74 | — |
| 2022-01-04 | 41.67 | $34.74 | — |
| 2022-01-03 | 41.67 | $34.74 | — |
| 2021-12-31 | 41.67 | $34.74 | 100 |
| 2021-12-30 | 41.67 | $34.74 | — |
| 2021-12-29 | 41.67 | $34.74 | — |
| 2021-12-28 | 41.67 | $34.74 | 100 |
| 2021-12-27 | 4.52 | $34.30 | 100 |
| 2021-12-23 | 11.85 | $34.75 | — |
| 2021-12-22 | 11.85 | $34.75 | — |
| 2021-12-21 | 11.85 | $34.75 | — |
| 2021-12-20 | 11.85 | $34.75 | — |
| 2021-12-17 | 11.85 | $34.75 | — |
| 2021-12-16 | 11.85 | $34.75 | 100 |
| 2021-12-15 | 11.85 | $34.75 | — |
| 2021-12-14 | 11.85 | $34.75 | — |
| 2021-12-13 | 11.85 | $34.75 | — |
| 2021-12-10 | 11.85 | $34.75 | — |
| 2021-12-09 | 11.85 | $34.75 | — |
| 2021-12-08 | 11.85 | $34.75 | — |
| 2021-12-07 | 11.85 | $34.75 | — |
| 2021-12-06 | 11.85 | $34.75 | — |
| 2021-12-03 | 11.85 | $34.75 | 300 |
| 2021-12-02 | 11.85 | $34.75 | — |
| 2021-12-01 | 11.85 | $34.75 | — |
| 2021-11-30 | 11.85 | $34.75 | 100 |
| 2021-11-29 | 18.47 | $35.00 | — |
| 2021-11-26 | 18.47 | $35.00 | — |
| 2021-11-24 | 18.47 | $35.00 | — |
| 2021-11-23 | 18.47 | $35.00 | — |
| 2021-11-22 | 18.47 | $35.00 | — |
| 2021-11-19 | 18.47 | $35.00 | 700 |
| 2021-11-18 | 31.32 | $35.25 | — |
| 2021-11-17 | 31.32 | $35.25 | — |
| 2021-11-16 | 31.32 | $35.25 | — |
| 2021-11-15 | 31.32 | $35.25 | — |
| 2021-11-12 | 31.32 | $35.25 | — |
| 2021-11-11 | 31.32 | $35.25 | — |
| 2021-11-10 | 31.32 | $35.25 | 400 |
| 2021-11-09 | 31.32 | $35.25 | — |
| 2021-11-08 | 31.32 | $35.25 | — |
| 2021-11-05 | 31.32 | $35.25 | — |
| 2021-11-04 | 31.32 | $35.25 | — |
| 2021-11-03 | 31.32 | $35.25 | — |
| 2021-11-02 | 31.32 | $35.25 | — |
| 2021-11-01 | 31.32 | $35.25 | — |
| 2021-10-29 | 31.32 | $35.25 | — |
| 2021-10-28 | 31.32 | $35.25 | — |
| 2021-10-27 | 31.32 | $35.25 | — |
| 2021-10-26 | 31.32 | $35.25 | — |
| 2021-10-25 | 31.32 | $35.25 | — |
| 2021-10-22 | 31.32 | $35.25 | — |
| 2021-10-21 | 31.32 | $35.25 | — |
| 2021-10-20 | 31.32 | $35.25 | — |
| 2021-10-19 | 31.32 | $35.25 | — |
| 2021-10-18 | 31.32 | $35.25 | — |
| 2021-10-15 | 31.32 | $35.25 | — |
| 2021-10-14 | 31.32 | $35.25 | 300 |
| 2021-10-13 | 38.35 | $35.50 | — |
| 2021-10-12 | 38.35 | $35.50 | — |
| 2021-10-11 | 38.35 | $35.50 | — |
| 2021-10-08 | 38.35 | $35.50 | — |
| 2021-10-07 | 38.35 | $35.50 | — |
| 2021-10-06 | 38.35 | $35.50 | — |
| 2021-10-05 | 38.35 | $35.50 | — |
| 2021-10-04 | 38.35 | $35.50 | — |
| 2021-10-01 | 38.35 | $35.50 | — |
| 2021-09-30 | 38.35 | $35.50 | — |
| 2021-09-29 | 38.35 | $35.50 | — |
| 2021-09-28 | 38.35 | $35.50 | — |
| 2021-09-27 | 38.35 | $35.50 | — |
| 2021-09-24 | 38.35 | $35.50 | — |
| 2021-09-23 | 38.35 | $35.50 | — |
| 2021-09-22 | 38.35 | $35.50 | — |
| 2021-09-21 | 38.35 | $35.50 | — |
| 2021-09-20 | 38.35 | $35.50 | — |
| 2021-09-17 | 38.35 | $35.50 | — |
| 2021-09-16 | 38.35 | $35.50 | — |
| 2021-09-15 | 38.35 | $35.50 | — |
| 2021-09-14 | 38.35 | $35.50 | — |
| 2021-09-13 | 38.35 | $35.50 | — |
| 2021-09-10 | 38.35 | $35.50 | 700 |
| 2021-09-09 | 44.13 | $36.00 | 1700 |
| 2021-09-08 | 60.65 | $36.95 | 1200 |
| 2021-09-07 | 62.05 | $37.01 | 1000 |
| 2021-09-03 | 61.91 | $37.00 | 600 |
| 2021-09-02 | 94.79 | $38.00 | — |
| 2021-09-01 | 94.79 | $38.00 | — |
| 2021-08-31 | 94.79 | $38.00 | — |
| 2021-08-30 | 94.79 | $38.00 | — |
| 2021-08-27 | 94.79 | $38.00 | — |
| 2021-08-26 | 94.79 | $38.00 | — |
| 2021-08-25 | 94.79 | $38.00 | — |
| 2021-08-24 | 94.79 | $38.00 | 100 |
| 2021-08-23 | 82.14 | $35.99 | — |
| 2021-08-20 | 82.14 | $35.99 | 200 |
| 2021-08-19 | 82.14 | $35.99 | — |
| 2021-08-18 | 82.14 | $35.99 | — |
| 2021-08-17 | 82.14 | $35.99 | — |
| 2021-08-16 | 82.14 | $35.99 | — |
| 2021-08-13 | 82.14 | $35.99 | — |
| 2021-08-12 | 82.14 | $35.99 | — |
| 2021-08-11 | 82.14 | $35.99 | 200 |
| 2021-08-10 | 71.52 | $35.50 | — |
| 2021-08-09 | 71.52 | $35.50 | — |
| 2021-08-06 | 71.52 | $35.50 | — |
| 2021-08-05 | 71.52 | $35.50 | — |
| 2021-08-04 | 71.52 | $35.50 | — |
| 2021-08-03 | 71.52 | $35.50 | 200 |
| 2021-08-02 | 71.52 | $35.50 | — |
| 2021-07-30 | 71.52 | $35.50 | 800 |
| 2021-07-29 | 52.35 | $35.00 | — |
| 2021-07-28 | 52.35 | $35.00 | 700 |
| 2021-07-27 | 75.19 | $35.25 | 1000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.10
2023-08-15
Close Price
$33.35
Vol: 534
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-15 | -41.10 | $33.35 | 534 |
| 2023-08-14 | -36.97 | $33.50 | 699 |
| 2023-08-11 | -18.36 | $34.25 | 332 |
| 2023-08-10 | -5.72 | $34.61 | 1014 |
| 2023-08-09 | 0.00 | $34.99 | — |
| 2023-08-08 | 0.00 | $34.99 | — |
| 2023-08-07 | 0.00 | $34.99 | — |
| 2023-08-04 | 0.00 | $34.99 | 700 |
| 2023-08-03 | 0.00 | $34.99 | 1199 |
| 2023-08-02 | -0.47 | $34.95 | 102 |
| 2023-08-01 | -0.47 | $34.95 | 1525 |
| 2023-07-31 | -0.94 | $34.90 | 200 |
| 2023-07-28 | -0.35 | $34.95 | — |
| 2023-07-27 | -0.35 | $34.95 | 5987 |
| 2023-07-26 | -4.61 | $33.75 | 1700 |
| 2023-07-25 | -0.13 | $33.99 | 402 |
| 2023-07-24 | 0.00 | $33.50 | 200 |
| 2023-07-21 | 0.00 | $32.75 | 800 |
| 2023-07-20 | 0.00 | $32.50 | — |
| 2023-07-19 | 0.00 | $32.50 | 2203 |
| 2023-07-18 | -9.09 | $31.50 | 1300 |
| 2023-07-17 | 0.00 | $30.96 | 100 |
| 2023-07-14 | 0.00 | $30.25 | 500 |
| 2023-07-13 | 0.00 | $29.70 | 3668 |
| 2023-07-12 | 0.00 | $28.99 | 1617 |
| 2023-07-11 | -27.08 | $28.25 | — |
| 2023-07-10 | -27.08 | $28.25 | — |
| 2023-07-07 | -27.08 | $28.25 | 101 |
| 2023-07-06 | -62.92 | $27.39 | 175824 |
| 2023-07-05 | -29.10 | $28.35 | — |
| 2023-07-03 | -29.10 | $28.35 | — |
| 2023-06-30 | -29.10 | $28.35 | 59513 |
| 2023-06-29 | -21.16 | $28.50 | — |
| 2023-06-28 | -21.16 | $28.50 | — |
| 2023-06-27 | -21.16 | $28.50 | — |
| 2023-06-26 | -18.60 | $28.50 | — |
| 2023-06-23 | -12.78 | $28.50 | 400 |
| 2023-06-15 | -12.78 | $28.50 | 315 |
| 2023-06-14 | -12.78 | $28.50 | 1205 |
| 2023-06-13 | -1.60 | $28.85 | 1000 |
| 2023-06-12 | 0.00 | $28.90 | — |
| 2023-06-09 | 0.00 | $28.90 | 200 |
| 2023-06-08 | 0.00 | $28.85 | 218 |
| 2023-06-07 | 0.00 | $28.50 | 14990 |
| 2023-06-06 | -14.08 | $27.60 | 1237 |
| 2023-06-05 | -2.00 | $27.98 | — |
| 2023-06-02 | -2.00 | $27.98 | 400 |
| 2023-06-01 | -6.08 | $27.95 | — |
| 2023-05-31 | -13.92 | $27.95 | 494 |
| 2023-05-30 | -12.66 | $28.00 | — |
| 2023-05-26 | -12.66 | $28.00 | — |
| 2023-05-25 | -14.81 | $28.00 | — |
| 2023-05-24 | -14.81 | $28.00 | — |
| 2023-05-23 | -14.81 | $28.00 | 1424 |
| 2023-05-22 | -45.68 | $26.75 | 300 |
| 2023-05-19 | -51.85 | $26.50 | 594 |
| 2023-05-18 | -51.85 | $26.50 | 900 |
| 2023-05-17 | -52.32 | $26.50 | 800 |
| 2023-05-16 | -53.33 | $26.58 | — |
| 2023-05-15 | -53.33 | $26.58 | — |
| 2023-05-12 | -53.33 | $26.58 | — |
| 2023-05-11 | -53.33 | $26.58 | 641 |
| 2023-05-10 | -64.37 | $26.10 | 926 |
| 2023-05-09 | -69.74 | $26.18 | 3814 |
| 2023-05-08 | -45.21 | $28.05 | — |
| 2023-05-05 | -53.81 | $28.05 | — |
| 2023-05-04 | -53.81 | $28.05 | 500 |
| 2023-05-03 | -37.20 | $28.48 | 200 |
| 2023-05-02 | -63.29 | $27.94 | 300 |
| 2023-05-01 | -50.72 | $28.20 | 504 |
| 2023-04-28 | -50.00 | $28.50 | 2711 |
| 2023-04-27 | -56.67 | $28.40 | 400 |
| 2023-04-26 | -52.00 | $28.47 | — |
| 2023-04-25 | -52.00 | $28.47 | — |
| 2023-04-24 | -52.00 | $28.47 | 500 |
| 2023-04-21 | -44.00 | $28.59 | — |
| 2023-04-20 | -57.79 | $28.59 | 600 |
| 2023-04-19 | -55.00 | $28.90 | 200 |
| 2023-04-18 | -100.00 | $28.00 | 400 |
| 2023-04-17 | -97.01 | $28.40 | 1000 |
| 2023-04-14 | -93.66 | $28.49 | 401 |
| 2023-04-13 | -90.00 | $28.75 | — |
| 2023-04-12 | -90.00 | $28.75 | 1400 |
| 2023-04-11 | -90.00 | $28.75 | 1900 |
| 2023-04-10 | -80.39 | $29.00 | 500 |
| 2023-04-06 | -100.00 | $28.50 | 3326 |
| 2023-04-05 | -100.00 | $28.67 | — |
| 2023-04-04 | -100.00 | $28.67 | 400 |
| 2023-04-03 | -89.36 | $28.95 | — |
| 2023-03-31 | -90.00 | $28.95 | — |
| 2023-03-30 | -90.00 | $28.95 | 2100 |
| 2023-03-29 | -89.43 | $29.00 | 11399 |
| 2023-03-28 | -89.43 | $29.00 | 16534 |
| 2023-03-27 | -89.43 | $29.00 | 23100 |
| 2023-03-24 | -100.00 | $29.00 | 11801 |
| 2023-03-23 | -100.00 | $29.00 | 1178 |
| 2023-03-22 | -77.78 | $29.75 | 59574 |
| 2023-03-21 | -77.78 | $29.75 | 103584 |
| 2023-03-20 | -87.50 | $29.75 | — |
| 2023-03-17 | -87.50 | $29.75 | 6737 |
| 2023-03-16 | -75.00 | $30.00 | 23714 |
| 2023-03-15 | -25.00 | $31.00 | 100 |
| 2023-03-14 | -25.00 | $31.00 | 5950 |
| 2023-03-13 | -22.50 | $31.05 | — |
| 2023-03-10 | -22.50 | $31.05 | — |
| 2023-03-09 | -22.50 | $31.05 | — |
| 2023-03-08 | -22.50 | $31.05 | — |
| 2023-03-07 | -22.50 | $31.05 | — |
| 2023-03-06 | -22.50 | $31.05 | 1451 |
| 2023-03-03 | -23.08 | $31.20 | — |
| 2023-03-02 | -14.29 | $31.20 | — |
| 2023-03-01 | -14.29 | $31.20 | — |
| 2023-02-28 | -14.29 | $31.20 | — |
| 2023-02-27 | -14.29 | $31.20 | 1200 |
| 2023-02-24 | 0.00 | $31.50 | 5884 |
| 2023-02-23 | 0.00 | $31.50 | — |
| 2023-02-22 | 0.00 | $31.50 | — |
| 2023-02-21 | 0.00 | $31.50 | — |
| 2023-02-17 | 0.00 | $31.50 | — |
| 2023-02-16 | 0.00 | $31.50 | — |
| 2023-02-15 | 0.00 | $31.50 | — |
| 2023-02-14 | 0.00 | $31.50 | — |
| 2023-02-13 | 0.00 | $31.50 | — |
| 2023-02-10 | 0.00 | $31.50 | — |
| 2023-02-09 | 0.00 | $31.50 | — |
| 2023-02-08 | 0.00 | $31.50 | — |
| 2023-02-07 | 0.00 | $31.50 | 216 |
| 2023-02-06 | 0.00 | $31.50 | — |
| 2023-02-03 | 0.00 | $31.50 | 300 |
| 2023-02-02 | 0.00 | $31.00 | 9415 |
| 2023-02-01 | 0.00 | $30.75 | — |
| 2023-01-31 | 0.00 | $30.75 | — |
| 2023-01-30 | 0.00 | $30.75 | — |
| 2023-01-27 | 0.00 | $30.75 | — |
| 2023-01-26 | 0.00 | $30.75 | — |
| 2023-01-25 | 0.00 | $30.75 | 1902 |
| 2023-01-24 | -0.83 | $29.74 | 301 |
| 2023-01-23 | 0.00 | $29.75 | 101 |
| 2023-01-20 | 0.00 | $29.75 | — |
| 2023-01-19 | 0.00 | $29.75 | 201 |
| 2023-01-18 | -1.00 | $29.74 | — |
| 2023-01-17 | -1.00 | $29.74 | — |
| 2023-01-13 | -1.00 | $29.74 | — |
| 2023-01-12 | -1.00 | $29.74 | — |
| 2023-01-11 | -1.00 | $29.74 | — |
| 2023-01-10 | -1.00 | $29.74 | — |
| 2023-01-09 | -1.00 | $29.74 | — |
| 2023-01-06 | -1.00 | $29.74 | — |
| 2023-01-05 | -34.00 | $29.74 | 2265 |
| 2023-01-04 | -40.00 | $29.75 | — |
| 2023-01-03 | -33.33 | $29.75 | 1000 |
| 2022-12-30 | -33.33 | $29.75 | 100 |
| 2022-12-29 | -33.33 | $29.75 | — |
| 2022-12-28 | -33.33 | $29.75 | 200 |
| 2022-12-27 | -33.33 | $29.75 | — |
| 2022-12-23 | -33.33 | $29.75 | — |
| 2022-12-22 | -33.33 | $29.75 | 100 |
| 2022-12-21 | -33.33 | $29.75 | — |
| 2022-12-20 | -33.33 | $29.75 | — |
| 2022-12-19 | -33.33 | $29.75 | — |
| 2022-12-16 | -33.33 | $29.75 | — |
| 2022-12-15 | -30.30 | $29.75 | — |
| 2022-12-14 | -36.11 | $29.75 | — |
| 2022-12-13 | -36.11 | $29.75 | 1176 |
| 2022-12-12 | -36.67 | $29.74 | 754 |
| 2022-12-09 | -36.11 | $29.75 | — |
| 2022-12-08 | -36.11 | $29.75 | 100 |
| 2022-12-07 | -77.78 | $29.00 | 900 |
| 2022-12-06 | -77.78 | $29.00 | 200 |
| 2022-12-05 | -91.67 | $28.75 | 800 |
| 2022-12-02 | -33.33 | $29.80 | 900 |
| 2022-12-01 | -36.11 | $29.75 | — |
| 2022-11-30 | -39.15 | $29.75 | 1100 |
| 2022-11-29 | -39.15 | $29.75 | — |
| 2022-11-28 | -47.73 | $29.75 | 1102 |
| 2022-11-25 | -50.00 | $29.75 | 1301 |
| 2022-11-23 | -50.00 | $29.75 | — |
| 2022-11-22 | -50.00 | $29.75 | — |
| 2022-11-21 | -50.00 | $29.75 | 700 |
| 2022-11-18 | -52.08 | $29.75 | 900 |
| 2022-11-17 | -46.25 | $29.89 | 2000 |
| 2022-11-16 | -30.00 | $30.40 | 400 |
| 2022-11-15 | -35.00 | $30.30 | 1002 |
| 2022-11-14 | -32.00 | $30.36 | 2790 |
| 2022-11-11 | -31.50 | $30.37 | 1200 |
| 2022-11-10 | -30.00 | $30.40 | — |
| 2022-11-09 | -30.00 | $30.40 | — |
| 2022-11-08 | -30.00 | $30.40 | — |
| 2022-11-07 | -60.00 | $30.40 | — |
| 2022-11-04 | -60.00 | $30.40 | — |
| 2022-11-03 | -62.86 | $30.30 | 914 |
| 2022-11-02 | -57.43 | $30.49 | — |
| 2022-11-01 | -59.62 | $30.49 | 300 |
| 2022-10-31 | -51.22 | $30.80 | 1912 |
| 2022-10-28 | -50.57 | $30.90 | — |
| 2022-10-27 | -50.57 | $30.90 | 2373 |
| 2022-10-26 | -50.57 | $30.90 | 1200 |
| 2022-10-25 | -50.57 | $30.90 | 6554 |
| 2022-10-24 | -62.96 | $31.00 | — |
| 2022-10-21 | -62.96 | $31.00 | — |
| 2022-10-20 | -62.96 | $31.00 | — |
| 2022-10-19 | -62.96 | $31.00 | — |
| 2022-10-18 | -62.96 | $31.00 | — |
| 2022-10-17 | -62.96 | $31.00 | — |
| 2022-10-14 | -63.64 | $31.00 | — |
| 2022-10-13 | -63.64 | $31.00 | — |
| 2022-10-12 | -63.64 | $31.00 | 1800 |
| 2022-10-11 | -9.43 | $32.50 | — |
| 2022-10-10 | -9.43 | $32.50 | — |
| 2022-10-07 | -9.43 | $32.50 | — |
| 2022-10-06 | -9.43 | $32.50 | 3511 |
| 2022-10-05 | -3.00 | $32.69 | — |
| 2022-10-04 | -3.00 | $32.69 | — |
| 2022-10-03 | -3.00 | $32.69 | 600 |
| 2022-09-30 | -3.00 | $32.69 | — |
| 2022-09-29 | -3.00 | $32.69 | — |
| 2022-09-28 | -3.00 | $32.69 | 1000 |
| 2022-09-27 | -4.00 | $32.70 | 1201 |
| 2022-09-26 | -5.00 | $32.70 | — |
| 2022-09-23 | -5.00 | $32.70 | — |
| 2022-09-22 | -5.00 | $32.70 | — |
| 2022-09-21 | -5.00 | $32.70 | — |
| 2022-09-20 | -5.00 | $32.70 | — |
| 2022-09-19 | -5.00 | $32.70 | 450 |
| 2022-09-16 | 0.00 | $32.75 | — |
| 2022-09-15 | -20.00 | $32.75 | — |
| 2022-09-14 | -20.00 | $32.75 | — |
| 2022-09-13 | -20.00 | $32.75 | — |
| 2022-09-12 | -20.00 | $32.75 | — |
| 2022-09-09 | -20.00 | $32.75 | — |
| 2022-09-08 | -20.00 | $32.75 | — |
| 2022-09-07 | -20.00 | $32.75 | — |
| 2022-09-06 | -20.00 | $32.75 | 556 |
| 2022-09-02 | -20.00 | $32.75 | — |
| 2022-09-01 | -20.00 | $32.75 | — |
| 2022-08-31 | -20.00 | $32.75 | — |
| 2022-08-30 | -20.00 | $32.75 | — |
| 2022-08-29 | -16.67 | $32.75 | — |
| 2022-08-26 | -16.67 | $32.75 | — |
| 2022-08-25 | -16.67 | $32.75 | — |
| 2022-08-24 | -16.67 | $32.75 | — |
| 2022-08-23 | -16.67 | $32.75 | — |
| 2022-08-22 | -16.67 | $32.75 | — |
| 2022-08-19 | -16.67 | $32.75 | 300 |
| 2022-08-18 | 0.00 | $33.00 | — |
| 2022-08-17 | 0.00 | $33.00 | — |
| 2022-08-16 | 0.00 | $33.00 | — |
| 2022-08-15 | 0.00 | $33.00 | 350 |
| 2022-08-12 | 0.00 | $33.00 | — |
| 2022-08-11 | 0.00 | $33.00 | — |
| 2022-08-10 | 0.00 | $33.00 | — |
| 2022-08-09 | 0.00 | $33.00 | 500 |
| 2022-08-08 | -6.67 | $32.90 | — |
| 2022-08-05 | -6.67 | $32.90 | — |
| 2022-08-04 | -6.67 | $32.90 | — |
| 2022-08-03 | -6.67 | $32.90 | — |
| 2022-08-02 | -6.67 | $32.90 | 650 |
| 2022-08-01 | 0.00 | $33.00 | 350 |
| 2022-07-29 | -33.33 | $32.95 | — |
| 2022-07-28 | -14.29 | $32.95 | — |
| 2022-07-27 | -73.91 | $32.95 | — |
| 2022-07-26 | -73.91 | $32.95 | — |
| 2022-07-25 | -73.91 | $32.95 | 100 |
| 2022-07-22 | -73.91 | $32.95 | — |
| 2022-07-21 | -73.91 | $32.95 | — |
| 2022-07-20 | -48.57 | $32.95 | — |
| 2022-07-19 | -50.00 | $32.95 | — |
| 2022-07-18 | -50.00 | $32.95 | — |
| 2022-07-15 | -50.00 | $32.95 | — |
| 2022-07-14 | -50.00 | $32.95 | — |
| 2022-07-13 | -50.00 | $32.95 | — |
| 2022-07-12 | -35.85 | $32.95 | — |
| 2022-07-11 | -37.96 | $32.95 | 776 |
| 2022-07-08 | -36.13 | $33.00 | — |
| 2022-07-07 | -36.13 | $33.00 | — |
| 2022-07-06 | -36.13 | $33.00 | — |
| 2022-07-05 | -36.13 | $33.00 | — |
| 2022-07-01 | -36.13 | $33.00 | — |
| 2022-06-30 | -36.13 | $33.00 | 300 |
| 2022-06-29 | -6.93 | $33.80 | — |
| 2022-06-28 | -6.93 | $33.80 | — |
| 2022-06-27 | -6.93 | $33.80 | — |
| 2022-06-24 | -6.93 | $33.80 | — |
| 2022-06-23 | -7.27 | $33.80 | 3100 |
| 2022-06-22 | -9.09 | $33.75 | 701 |
| 2022-06-21 | -5.45 | $33.85 | — |
| 2022-06-17 | -5.45 | $33.85 | — |
| 2022-06-16 | -5.45 | $33.85 | — |
| 2022-06-15 | -8.77 | $33.85 | — |
| 2022-06-14 | -8.77 | $33.85 | — |
| 2022-06-13 | -8.77 | $33.85 | 2712 |
| 2022-06-10 | -9.09 | $33.99 | — |
| 2022-06-09 | -9.09 | $33.99 | — |
| 2022-06-08 | -9.09 | $33.99 | — |
| 2022-06-07 | -9.09 | $33.99 | — |
| 2022-06-06 | -9.09 | $33.99 | — |
| 2022-06-03 | -12.70 | $33.99 | — |
| 2022-06-02 | -27.15 | $33.99 | — |
| 2022-06-01 | -27.15 | $33.99 | — |
| 2022-05-31 | -27.15 | $33.99 | — |
| 2022-05-27 | -27.15 | $33.99 | 400 |
| 2022-05-26 | -40.20 | $33.99 | 500 |
| 2022-05-25 | -54.74 | $34.00 | 900 |
| 2022-05-24 | -55.47 | $33.99 | 900 |
| 2022-05-23 | -83.33 | $34.00 | — |
| 2022-05-20 | -83.33 | $34.00 | — |
| 2022-05-19 | -83.33 | $34.00 | 4000 |
| 2022-05-18 | -72.22 | $34.10 | — |
| 2022-05-17 | -72.22 | $34.10 | — |
| 2022-05-16 | -72.22 | $34.10 | — |
| 2022-05-13 | -72.22 | $34.10 | — |
| 2022-05-12 | -72.22 | $34.10 | — |
| 2022-05-11 | -72.22 | $34.10 | — |
| 2022-05-10 | -72.22 | $34.10 | — |
| 2022-05-09 | -72.22 | $34.10 | 500 |
| 2022-05-06 | -100.00 | $34.15 | 200 |
| 2022-05-05 | -100.00 | $34.40 | — |
| 2022-05-04 | -100.00 | $34.40 | — |
| 2022-05-03 | -100.00 | $34.40 | — |
| 2022-05-02 | -100.00 | $34.40 | — |
| 2022-04-29 | -100.00 | $34.40 | 1400 |
| 2022-04-28 | 0.00 | $34.75 | 100 |
| 2022-04-27 | -9.09 | $34.75 | — |
| 2022-04-26 | -9.09 | $34.75 | — |
| 2022-04-25 | -9.09 | $34.75 | — |
| 2022-04-22 | -9.09 | $34.75 | — |
| 2022-04-21 | -9.09 | $34.75 | — |
| 2022-04-20 | -9.09 | $34.75 | — |
| 2022-04-19 | -9.09 | $34.75 | — |
| 2022-04-18 | -23.08 | $34.75 | — |
| 2022-04-14 | -18.75 | $34.75 | — |
| 2022-04-13 | -18.75 | $34.75 | — |
| 2022-04-12 | -18.75 | $34.75 | — |
| 2022-04-11 | -18.75 | $34.75 | — |
| 2022-04-08 | -18.75 | $34.75 | — |
| 2022-04-07 | -18.75 | $34.75 | — |
| 2022-04-06 | -18.75 | $34.75 | — |
| 2022-04-05 | -18.75 | $34.75 | — |
| 2022-04-04 | -18.75 | $34.75 | — |
| 2022-04-01 | -18.75 | $34.75 | — |
| 2022-03-31 | -18.75 | $34.75 | 950 |
| 2022-03-30 | -12.50 | $34.80 | — |
| 2022-03-29 | -12.50 | $34.80 | — |
| 2022-03-28 | -12.50 | $34.80 | — |
| 2022-03-25 | -12.50 | $34.80 | — |
| 2022-03-24 | -12.50 | $34.80 | — |
| 2022-03-23 | -11.36 | $34.80 | — |
| 2022-03-22 | -11.36 | $34.80 | — |
| 2022-03-21 | -11.36 | $34.80 | 2000 |
| 2022-03-18 | 0.00 | $34.80 | 400 |
| 2022-03-17 | -9.43 | $34.50 | 200 |
| 2022-03-16 | -9.43 | $34.50 | 2000 |
| 2022-03-15 | -69.81 | $34.18 | 200 |
| 2022-03-14 | -69.81 | $34.18 | 1000 |
| 2022-03-11 | -63.49 | $34.25 | — |
| 2022-03-10 | -63.49 | $34.25 | — |
| 2022-03-09 | -63.49 | $34.25 | — |
| 2022-03-08 | -63.49 | $34.25 | — |
| 2022-03-07 | -63.49 | $34.25 | 8300 |
| 2022-03-04 | -47.62 | $34.35 | 600 |
| 2022-03-03 | -15.87 | $34.55 | 7700 |
| 2022-03-02 | -39.68 | $34.40 | — |
| 2022-03-01 | -39.68 | $34.40 | — |
| 2022-02-28 | -39.68 | $34.40 | — |
| 2022-02-25 | -39.68 | $34.40 | — |
| 2022-02-24 | -39.68 | $34.40 | 500 |
| 2022-02-23 | -50.00 | $34.50 | — |
| 2022-02-22 | -50.00 | $34.50 | — |
| 2022-02-18 | -50.00 | $34.50 | 3966 |
| 2022-02-17 | -23.08 | $34.50 | 5000 |
| 2022-02-16 | -23.08 | $34.50 | — |
| 2022-02-15 | -23.08 | $34.50 | — |
| 2022-02-14 | -23.08 | $34.50 | 600 |
| 2022-02-11 | -7.69 | $34.60 | 10400 |
| 2022-02-10 | 0.00 | $34.65 | 100 |
| 2022-02-09 | 0.00 | $34.65 | — |
| 2022-02-08 | 0.00 | $34.65 | 1400 |
| 2022-02-07 | -45.95 | $34.40 | 100 |
| 2022-02-04 | -45.95 | $34.40 | — |
| 2022-02-03 | -45.95 | $34.40 | — |
| 2022-02-02 | -45.95 | $34.40 | 300 |
| 2022-02-01 | -52.70 | $34.35 | — |
| 2022-01-31 | -52.70 | $34.35 | — |
| 2022-01-28 | -52.70 | $34.35 | — |
| 2022-01-27 | -52.70 | $34.35 | — |
| 2022-01-26 | -52.70 | $34.35 | — |
| 2022-01-25 | -52.70 | $34.35 | — |
| 2022-01-24 | -52.70 | $34.35 | 2800 |
| 2022-01-21 | -100.00 | $34.00 | 100 |
| 2022-01-20 | -80.00 | $34.15 | 5641 |
| 2022-01-19 | -100.00 | $34.20 | — |
| 2022-01-18 | -100.00 | $34.20 | — |
| 2022-01-14 | -100.00 | $34.20 | — |
| 2022-01-13 | -100.00 | $34.20 | — |
| 2022-01-12 | -100.00 | $34.20 | 400 |
| 2022-01-11 | -100.00 | $34.25 | 400 |
| 2022-01-10 | -2.22 | $34.74 | — |
| 2022-01-07 | -2.22 | $34.74 | — |
| 2022-01-06 | -2.22 | $34.74 | — |
| 2022-01-05 | -2.22 | $34.74 | — |
| 2022-01-04 | -2.22 | $34.74 | — |
| 2022-01-03 | -2.22 | $34.74 | — |
| 2021-12-31 | -2.22 | $34.74 | 100 |
| 2021-12-30 | -2.22 | $34.74 | — |
| 2021-12-29 | -2.22 | $34.74 | — |
| 2021-12-28 | -2.22 | $34.74 | 100 |
| 2021-12-27 | -100.00 | $34.30 | 100 |
| 2021-12-23 | -100.00 | $34.75 | — |
| 2021-12-22 | -100.00 | $34.75 | — |
| 2021-12-21 | -100.00 | $34.75 | — |
| 2021-12-20 | -100.00 | $34.75 | — |
| 2021-12-17 | -100.00 | $34.75 | — |
| 2021-12-16 | -100.00 | $34.75 | 100 |
| 2021-12-15 | -100.00 | $34.75 | — |
| 2021-12-14 | -100.00 | $34.75 | — |
| 2021-12-13 | -100.00 | $34.75 | — |
| 2021-12-10 | -100.00 | $34.75 | — |
| 2021-12-09 | -100.00 | $34.75 | — |
| 2021-12-08 | -100.00 | $34.75 | — |
| 2021-12-07 | -100.00 | $34.75 | — |
| 2021-12-06 | -100.00 | $34.75 | — |
| 2021-12-03 | -100.00 | $34.75 | 300 |
| 2021-12-02 | -100.00 | $34.75 | — |
| 2021-12-01 | -100.00 | $34.75 | — |
| 2021-11-30 | -100.00 | $34.75 | 100 |
| 2021-11-29 | -55.56 | $35.00 | — |
| 2021-11-26 | -55.56 | $35.00 | — |
| 2021-11-24 | -55.56 | $35.00 | — |
| 2021-11-23 | -55.56 | $35.00 | — |
| 2021-11-22 | -55.56 | $35.00 | — |
| 2021-11-19 | -55.56 | $35.00 | 700 |
| 2021-11-18 | 0.00 | $35.25 | — |
| 2021-11-17 | 0.00 | $35.25 | — |
| 2021-11-16 | 0.00 | $35.25 | — |
| 2021-11-15 | 0.00 | $35.25 | — |
| 2021-11-12 | 0.00 | $35.25 | — |
| 2021-11-11 | 0.00 | $35.25 | — |
| 2021-11-10 | 0.00 | $35.25 | 400 |
| 2021-11-09 | -33.33 | $35.25 | — |
| 2021-11-08 | -33.33 | $35.25 | — |
| 2021-11-05 | -33.33 | $35.25 | — |
| 2021-11-04 | -33.33 | $35.25 | — |
| 2021-11-03 | -33.33 | $35.25 | — |
| 2021-11-02 | -33.33 | $35.25 | — |
| 2021-11-01 | -33.33 | $35.25 | — |
| 2021-10-29 | -33.33 | $35.25 | — |
| 2021-10-28 | -33.33 | $35.25 | — |
| 2021-10-27 | -33.33 | $35.25 | — |
| 2021-10-26 | -33.33 | $35.25 | — |
| 2021-10-25 | -33.33 | $35.25 | — |
| 2021-10-22 | -33.33 | $35.25 | — |
| 2021-10-21 | -33.33 | $35.25 | — |
| 2021-10-20 | -33.33 | $35.25 | — |
| 2021-10-19 | -33.33 | $35.25 | — |
| 2021-10-18 | -33.33 | $35.25 | — |
| 2021-10-15 | -33.33 | $35.25 | — |
| 2021-10-14 | -33.33 | $35.25 | 300 |
| 2021-10-07 | 0.00 | $35.50 | — |
| 2021-10-06 | -40.94 | $35.50 | — |
| 2021-10-05 | -65.91 | $35.50 | — |
| 2021-10-04 | -66.81 | $35.50 | — |
| 2021-10-01 | -76.85 | $35.50 | — |
| 2021-09-30 | -76.92 | $35.50 | — |
| 2021-09-29 | -76.92 | $35.50 | — |
| 2021-09-28 | -76.92 | $35.50 | — |
| 2021-09-27 | -76.92 | $35.50 | — |
| 2021-09-24 | -76.92 | $35.50 | — |
| 2021-09-23 | -76.92 | $35.50 | — |
| 2021-09-22 | -76.92 | $35.50 | — |
| 2021-09-21 | -76.92 | $35.50 | — |
| 2021-09-20 | -76.92 | $35.50 | — |
| 2021-09-17 | -76.92 | $35.50 | — |
| 2021-09-16 | -76.92 | $35.50 | — |
| 2021-09-15 | -76.92 | $35.50 | — |
| 2021-09-14 | -76.92 | $35.50 | — |
| 2021-09-13 | -76.92 | $35.50 | — |
| 2021-09-10 | -76.92 | $35.50 | 700 |
| 2021-09-09 | -61.54 | $36.00 | 1700 |
| 2021-09-08 | -32.31 | $36.95 | 1200 |
| 2021-09-07 | -30.46 | $37.01 | 1000 |
| 2021-09-03 | -30.77 | $37.00 | 600 |
| 2021-09-02 | 0.00 | $38.00 | — |
| 2021-09-01 | 0.00 | $38.00 | — |
| 2021-08-31 | 0.00 | $38.00 | — |
| 2021-08-30 | 0.00 | $38.00 | — |
| 2021-08-27 | 0.00 | $38.00 | — |
| 2021-08-26 | 0.00 | $38.00 | — |
| 2021-08-25 | 0.00 | $38.00 | — |
| 2021-08-24 | 0.00 | $38.00 | 100 |
| 2021-08-23 | 0.00 | $35.99 | — |
| 2021-08-20 | 0.00 | $35.99 | 200 |
| 2021-08-19 | 0.00 | $35.99 | — |
| 2021-08-18 | 0.00 | $35.99 | — |
| 2021-08-17 | 0.00 | $35.99 | — |
| 2021-08-16 | 0.00 | $35.99 | — |
| 2021-08-13 | 0.00 | $35.99 | — |
| 2021-08-12 | 0.00 | $35.99 | — |
| 2021-08-11 | 0.00 | $35.99 | 200 |
| 2021-08-10 | 0.00 | $35.50 | — |
| 2021-08-09 | 0.00 | $35.50 | — |
| 2021-08-06 | 0.00 | $35.50 | — |
| 2021-08-05 | 0.00 | $35.50 | — |
| 2021-08-04 | 0.00 | $35.50 | — |
| 2021-08-03 | 0.00 | $35.50 | 200 |
| 2021-08-02 | 0.00 | $35.50 | — |
| 2021-07-30 | 0.00 | $35.50 | 800 |
| 2021-07-29 | -21.74 | $35.00 | — |
| 2021-07-28 | -21.74 | $35.00 | 700 |
| 2021-07-27 | 0.00 | $35.25 | 1000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.61
2023-08-15
Close Price
$33.35
Vol: 534Average Directional Index - Detailed Analysis
Minimum
15.79
Average
59.03
Maximum
99.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 27.61 | $33.35 | 534 |
| 2023-08-14 | 28.63 | $33.50 | 699 |
| 2023-08-11 | 29.71 | $34.25 | 332 |
| 2023-08-10 | 30.85 | $34.61 | 1014 |
| 2023-08-09 | 32.05 | $34.99 | — |
| 2023-08-08 | 32.38 | $34.99 | — |
| 2023-08-07 | 32.73 | $34.99 | — |
| 2023-08-04 | 33.10 | $34.99 | 700 |
| 2023-08-03 | 33.48 | $34.99 | 1199 |
| 2023-08-02 | 33.89 | $34.95 | 102 |
| 2023-08-01 | 34.34 | $34.95 | 1525 |
| 2023-07-31 | 34.82 | $34.90 | 200 |
| 2023-07-28 | 35.37 | $34.95 | — |
| 2023-07-27 | 35.90 | $34.95 | 5987 |
| 2023-07-26 | 36.47 | $33.75 | 1700 |
| 2023-07-25 | 37.50 | $33.99 | 402 |
| 2023-07-24 | 38.63 | $33.50 | 200 |
| 2023-07-21 | 39.05 | $32.75 | 800 |
| 2023-07-20 | 39.85 | $32.50 | — |
| 2023-07-19 | 40.83 | $32.50 | 2203 |
| 2023-07-18 | 41.87 | $31.50 | 1300 |
| 2023-07-17 | 43.22 | $30.96 | 100 |
| 2023-07-14 | 45.29 | $30.25 | 500 |
| 2023-07-13 | 47.35 | $29.70 | 3668 |
| 2023-07-12 | 49.05 | $28.99 | 1617 |
| 2023-07-11 | 50.16 | $28.25 | — |
| 2023-07-10 | 50.46 | $28.25 | — |
| 2023-07-07 | 50.78 | $28.25 | 101 |
| 2023-07-06 | 51.12 | $27.39 | 175824 |
| 2023-07-05 | 50.37 | $28.35 | — |
| 2023-07-03 | 50.35 | $28.35 | — |
| 2023-06-30 | 50.34 | $28.35 | 59513 |
| 2023-06-29 | 50.32 | $28.50 | — |
| 2023-06-28 | 50.37 | $28.50 | — |
| 2023-06-27 | 50.43 | $28.50 | — |
| 2023-06-26 | 50.50 | $28.50 | — |
| 2023-06-23 | 50.57 | $28.50 | 400 |
| 2023-06-15 | 50.64 | $28.50 | 315 |
| 2023-06-14 | 50.71 | $28.50 | 1205 |
| 2023-06-13 | 51.03 | $28.85 | 1000 |
| 2023-06-12 | 51.79 | $28.90 | — |
| 2023-06-09 | 52.62 | $28.90 | 200 |
| 2023-06-08 | 53.49 | $28.85 | 218 |
| 2023-06-07 | 54.35 | $28.50 | 14990 |
| 2023-06-06 | 54.88 | $27.60 | 1237 |
| 2023-06-05 | 54.96 | $27.98 | — |
| 2023-06-02 | 55.32 | $27.98 | 400 |
| 2023-06-01 | 55.70 | $27.95 | — |
| 2023-05-31 | 56.06 | $27.95 | 494 |
| 2023-05-30 | 56.43 | $28.00 | — |
| 2023-05-26 | 57.23 | $28.00 | — |
| 2023-05-25 | 58.08 | $28.00 | — |
| 2023-05-24 | 58.96 | $28.00 | — |
| 2023-05-23 | 59.90 | $28.00 | 1424 |
| 2023-05-22 | 60.88 | $26.75 | 300 |
| 2023-05-19 | 60.62 | $26.50 | 594 |
| 2023-05-18 | 60.15 | $26.50 | 900 |
| 2023-05-17 | 59.82 | $26.50 | 800 |
| 2023-05-16 | 59.47 | $26.58 | — |
| 2023-05-15 | 59.24 | $26.58 | — |
| 2023-05-12 | 59.00 | $26.58 | — |
| 2023-05-11 | 58.75 | $26.58 | 641 |
| 2023-05-10 | 58.48 | $26.10 | 926 |
| 2023-05-09 | 57.73 | $26.18 | 3814 |
| 2023-05-08 | 57.02 | $28.05 | — |
| 2023-05-05 | 57.06 | $28.05 | — |
| 2023-05-04 | 57.11 | $28.05 | 500 |
| 2023-05-03 | 57.16 | $28.48 | 200 |
| 2023-05-02 | 57.85 | $27.94 | 300 |
| 2023-05-01 | 57.73 | $28.20 | 504 |
| 2023-04-28 | 57.60 | $28.50 | 2711 |
| 2023-04-27 | 58.06 | $28.40 | 400 |
| 2023-04-26 | 58.18 | $28.47 | — |
| 2023-04-25 | 58.34 | $28.47 | — |
| 2023-04-24 | 58.51 | $28.47 | 500 |
| 2023-04-21 | 58.69 | $28.59 | — |
| 2023-04-20 | 58.93 | $28.59 | 600 |
| 2023-04-19 | 59.19 | $28.90 | 200 |
| 2023-04-18 | 60.07 | $28.00 | 400 |
| 2023-04-17 | 60.24 | $28.40 | 1000 |
| 2023-04-14 | 60.64 | $28.49 | 401 |
| 2023-04-13 | 61.06 | $28.75 | — |
| 2023-04-12 | 61.75 | $28.75 | 1400 |
| 2023-04-11 | 62.49 | $28.75 | 1900 |
| 2023-04-10 | 63.26 | $29.00 | 500 |
| 2023-04-06 | 64.22 | $28.50 | 3326 |
| 2023-04-05 | 64.26 | $28.67 | — |
| 2023-04-04 | 64.38 | $28.67 | 400 |
| 2023-04-03 | 64.51 | $28.95 | — |
| 2023-03-31 | 64.77 | $28.95 | — |
| 2023-03-30 | 65.04 | $28.95 | 2100 |
| 2023-03-29 | 65.32 | $29.00 | 11399 |
| 2023-03-28 | 65.75 | $29.00 | 16534 |
| 2023-03-27 | 66.20 | $29.00 | 23100 |
| 2023-03-24 | 66.65 | $29.00 | 11801 |
| 2023-03-23 | 67.24 | $29.00 | 1178 |
| 2023-03-22 | 67.85 | $29.75 | 59574 |
| 2023-03-21 | 68.68 | $29.75 | 103584 |
| 2023-03-20 | 69.56 | $29.75 | — |
| 2023-03-17 | 68.53 | $29.75 | 6737 |
| 2023-03-16 | 67.46 | $30.00 | 23714 |
| 2023-03-15 | 66.32 | $31.00 | 100 |
| 2023-03-14 | 65.32 | $31.00 | 5950 |
| 2023-03-13 | 64.27 | $31.05 | — |
| 2023-03-10 | 63.51 | $31.05 | — |
| 2023-03-09 | 62.71 | $31.05 | — |
| 2023-03-08 | 61.87 | $31.05 | — |
| 2023-03-07 | 60.98 | $31.05 | — |
| 2023-03-06 | 60.05 | $31.05 | 1451 |
| 2023-03-03 | 59.07 | $31.20 | — |
| 2023-03-02 | 58.67 | $31.20 | — |
| 2023-03-01 | 58.25 | $31.20 | — |
| 2023-02-28 | 57.81 | $31.20 | — |
| 2023-02-27 | 57.35 | $31.20 | 1200 |
| 2023-02-24 | 56.86 | $31.50 | 5884 |
| 2023-02-23 | 57.24 | $31.50 | — |
| 2023-02-22 | 57.63 | $31.50 | — |
| 2023-02-21 | 58.05 | $31.50 | — |
| 2023-02-17 | 58.49 | $31.50 | — |
| 2023-02-16 | 58.95 | $31.50 | — |
| 2023-02-15 | 59.44 | $31.50 | — |
| 2023-02-14 | 59.95 | $31.50 | — |
| 2023-02-13 | 60.49 | $31.50 | — |
| 2023-02-10 | 61.06 | $31.50 | — |
| 2023-02-09 | 61.65 | $31.50 | — |
| 2023-02-08 | 62.28 | $31.50 | — |
| 2023-02-07 | 62.94 | $31.50 | 216 |
| 2023-02-06 | 63.64 | $31.50 | — |
| 2023-02-03 | 64.67 | $31.50 | 300 |
| 2023-02-02 | 65.75 | $31.00 | 9415 |
| 2023-02-01 | 66.04 | $30.75 | — |
| 2023-01-31 | 67.19 | $30.75 | — |
| 2023-01-30 | 68.39 | $30.75 | — |
| 2023-01-27 | 69.66 | $30.75 | — |
| 2023-01-26 | 71.00 | $30.75 | — |
| 2023-01-25 | 72.41 | $30.75 | 1902 |
| 2023-01-24 | 73.89 | $29.74 | 301 |
| 2023-01-23 | 73.31 | $29.75 | 101 |
| 2023-01-20 | 73.06 | $29.75 | — |
| 2023-01-19 | 72.81 | $29.75 | 201 |
| 2023-01-18 | 72.54 | $29.74 | — |
| 2023-01-17 | 72.45 | $29.74 | — |
| 2023-01-13 | 72.37 | $29.74 | — |
| 2023-01-12 | 72.27 | $29.74 | — |
| 2023-01-11 | 72.17 | $29.74 | — |
| 2023-01-10 | 72.07 | $29.74 | — |
| 2023-01-09 | 71.96 | $29.74 | — |
| 2023-01-06 | 71.85 | $29.74 | — |
| 2023-01-05 | 71.73 | $29.74 | 2265 |
| 2023-01-04 | 71.60 | $29.75 | — |
| 2023-01-03 | 71.91 | $29.75 | 1000 |
| 2022-12-30 | 72.24 | $29.75 | 100 |
| 2022-12-29 | 73.10 | $29.75 | — |
| 2022-12-28 | 74.01 | $29.75 | 200 |
| 2022-12-27 | 74.96 | $29.75 | — |
| 2022-12-23 | 76.00 | $29.75 | — |
| 2022-12-22 | 77.10 | $29.75 | 100 |
| 2022-12-21 | 78.26 | $29.75 | — |
| 2022-12-20 | 79.47 | $29.75 | — |
| 2022-12-19 | 80.75 | $29.75 | — |
| 2022-12-16 | 82.10 | $29.75 | — |
| 2022-12-15 | 83.52 | $29.75 | — |
| 2022-12-14 | 85.01 | $29.75 | — |
| 2022-12-13 | 86.58 | $29.75 | 1176 |
| 2022-12-12 | 88.24 | $29.74 | 754 |
| 2022-12-09 | 89.96 | $29.75 | — |
| 2022-12-08 | 92.16 | $29.75 | 100 |
| 2022-12-07 | 94.48 | $29.00 | 900 |
| 2022-12-06 | 96.92 | $29.00 | 200 |
| 2022-12-05 | 97.09 | $28.75 | 800 |
| 2022-12-02 | 97.26 | $29.80 | 900 |
| 2022-12-01 | 97.55 | $29.75 | — |
| 2022-11-30 | 97.71 | $29.75 | 1100 |
| 2022-11-29 | 97.87 | $29.75 | — |
| 2022-11-28 | 98.05 | $29.75 | 1102 |
| 2022-11-25 | 98.23 | $29.75 | 1301 |
| 2022-11-23 | 98.42 | $29.75 | — |
| 2022-11-22 | 98.52 | $29.75 | — |
| 2022-11-21 | 98.61 | $29.75 | 700 |
| 2022-11-18 | 98.71 | $29.75 | 900 |
| 2022-11-17 | 98.82 | $29.89 | 2000 |
| 2022-11-16 | 98.93 | $30.40 | 400 |
| 2022-11-15 | 99.11 | $30.30 | 1002 |
| 2022-11-14 | 99.07 | $30.36 | 2790 |
| 2022-11-11 | 99.02 | $30.37 | 1200 |
| 2022-11-10 | 98.98 | $30.40 | — |
| 2022-11-09 | 98.93 | $30.40 | — |
| 2022-11-08 | 98.88 | $30.40 | — |
| 2022-11-07 | 98.83 | $30.40 | — |
| 2022-11-04 | 98.78 | $30.40 | — |
| 2022-11-03 | 98.72 | $30.30 | 914 |
| 2022-11-02 | 98.66 | $30.49 | — |
| 2022-11-01 | 98.60 | $30.49 | 300 |
| 2022-10-31 | 98.54 | $30.80 | 1912 |
| 2022-10-28 | 98.47 | $30.90 | — |
| 2022-10-27 | 98.40 | $30.90 | 2373 |
| 2022-10-26 | 98.33 | $30.90 | 1200 |
| 2022-10-25 | 98.25 | $30.90 | 6554 |
| 2022-10-24 | 98.17 | $31.00 | — |
| 2022-10-21 | 98.09 | $31.00 | — |
| 2022-10-20 | 98.00 | $31.00 | — |
| 2022-10-19 | 97.92 | $31.00 | — |
| 2022-10-18 | 97.82 | $31.00 | — |
| 2022-10-17 | 97.72 | $31.00 | — |
| 2022-10-14 | 97.62 | $31.00 | — |
| 2022-10-13 | 97.51 | $31.00 | — |
| 2022-10-12 | 97.40 | $31.00 | 1800 |
| 2022-10-11 | 97.28 | $32.50 | — |
| 2022-10-10 | 97.16 | $32.50 | — |
| 2022-10-07 | 97.03 | $32.50 | — |
| 2022-10-06 | 96.90 | $32.50 | 3511 |
| 2022-10-05 | 96.76 | $32.69 | — |
| 2022-10-04 | 96.64 | $32.69 | — |
| 2022-10-03 | 96.50 | $32.69 | 600 |
| 2022-09-30 | 96.36 | $32.69 | — |
| 2022-09-29 | 96.23 | $32.69 | — |
| 2022-09-28 | 96.08 | $32.69 | 1000 |
| 2022-09-27 | 95.93 | $32.70 | 1201 |
| 2022-09-26 | 95.78 | $32.70 | — |
| 2022-09-23 | 95.67 | $32.70 | — |
| 2022-09-22 | 95.55 | $32.70 | — |
| 2022-09-21 | 95.42 | $32.70 | — |
| 2022-09-20 | 95.29 | $32.70 | — |
| 2022-09-19 | 95.15 | $32.70 | 450 |
| 2022-09-16 | 95.01 | $32.75 | — |
| 2022-09-15 | 94.92 | $32.75 | — |
| 2022-09-14 | 94.83 | $32.75 | — |
| 2022-09-13 | 94.74 | $32.75 | — |
| 2022-09-12 | 94.64 | $32.75 | — |
| 2022-09-09 | 94.54 | $32.75 | — |
| 2022-09-08 | 94.43 | $32.75 | — |
| 2022-09-07 | 94.31 | $32.75 | — |
| 2022-09-06 | 94.19 | $32.75 | 556 |
| 2022-09-02 | 94.06 | $32.75 | — |
| 2022-09-01 | 94.03 | $32.75 | — |
| 2022-08-31 | 94.00 | $32.75 | — |
| 2022-08-30 | 93.96 | $32.75 | — |
| 2022-08-29 | 93.93 | $32.75 | — |
| 2022-08-26 | 93.89 | $32.75 | — |
| 2022-08-25 | 93.85 | $32.75 | — |
| 2022-08-24 | 93.81 | $32.75 | — |
| 2022-08-23 | 93.77 | $32.75 | — |
| 2022-08-22 | 93.73 | $32.75 | — |
| 2022-08-19 | 93.68 | $32.75 | 300 |
| 2022-08-18 | 93.63 | $33.00 | — |
| 2022-08-17 | 93.80 | $33.00 | — |
| 2022-08-16 | 93.99 | $33.00 | — |
| 2022-08-15 | 94.18 | $33.00 | 350 |
| 2022-08-12 | 94.38 | $33.00 | — |
| 2022-08-11 | 94.60 | $33.00 | — |
| 2022-08-10 | 94.82 | $33.00 | — |
| 2022-08-09 | 95.06 | $33.00 | 500 |
| 2022-08-08 | 95.31 | $32.90 | — |
| 2022-08-05 | 95.13 | $32.90 | — |
| 2022-08-04 | 94.93 | $32.90 | — |
| 2022-08-03 | 94.73 | $32.90 | — |
| 2022-08-02 | 94.52 | $32.90 | 650 |
| 2022-08-01 | 94.30 | $33.00 | 350 |
| 2022-07-29 | 94.06 | $32.95 | — |
| 2022-07-28 | 93.87 | $32.95 | — |
| 2022-07-27 | 93.67 | $32.95 | — |
| 2022-07-26 | 93.46 | $32.95 | — |
| 2022-07-25 | 93.24 | $32.95 | 100 |
| 2022-07-22 | 93.01 | $32.95 | — |
| 2022-07-21 | 92.76 | $32.95 | — |
| 2022-07-20 | 92.50 | $32.95 | — |
| 2022-07-19 | 92.23 | $32.95 | — |
| 2022-07-18 | 91.94 | $32.95 | — |
| 2022-07-15 | 91.64 | $32.95 | — |
| 2022-07-14 | 91.33 | $32.95 | — |
| 2022-07-13 | 90.99 | $32.95 | — |
| 2022-07-12 | 90.64 | $32.95 | — |
| 2022-07-11 | 90.27 | $32.95 | 776 |
| 2022-07-08 | 89.88 | $33.00 | — |
| 2022-07-07 | 89.48 | $33.00 | — |
| 2022-07-06 | 89.05 | $33.00 | — |
| 2022-07-05 | 88.61 | $33.00 | — |
| 2022-07-01 | 88.14 | $33.00 | — |
| 2022-06-30 | 87.64 | $33.00 | 300 |
| 2022-06-29 | 87.12 | $33.80 | — |
| 2022-06-28 | 86.61 | $33.80 | — |
| 2022-06-27 | 86.08 | $33.80 | — |
| 2022-06-24 | 85.52 | $33.80 | — |
| 2022-06-23 | 84.93 | $33.80 | 3100 |
| 2022-06-22 | 84.31 | $33.75 | 701 |
| 2022-06-21 | 83.53 | $33.85 | — |
| 2022-06-17 | 82.75 | $33.85 | — |
| 2022-06-16 | 81.93 | $33.85 | — |
| 2022-06-15 | 81.07 | $33.85 | — |
| 2022-06-14 | 80.16 | $33.85 | — |
| 2022-06-13 | 79.20 | $33.85 | 2712 |
| 2022-06-10 | 78.19 | $33.99 | — |
| 2022-06-09 | 77.37 | $33.99 | — |
| 2022-06-08 | 76.50 | $33.99 | — |
| 2022-06-07 | 75.58 | $33.99 | — |
| 2022-06-06 | 74.62 | $33.99 | — |
| 2022-06-03 | 73.61 | $33.99 | — |
| 2022-06-02 | 72.54 | $33.99 | — |
| 2022-06-01 | 71.41 | $33.99 | — |
| 2022-05-31 | 70.23 | $33.99 | — |
| 2022-05-27 | 68.99 | $33.99 | 400 |
| 2022-05-26 | 67.68 | $33.99 | 500 |
| 2022-05-25 | 66.43 | $34.00 | 900 |
| 2022-05-24 | 65.12 | $33.99 | 900 |
| 2022-05-23 | 63.73 | $34.00 | — |
| 2022-05-20 | 62.64 | $34.00 | — |
| 2022-05-19 | 61.49 | $34.00 | 4000 |
| 2022-05-18 | 60.28 | $34.10 | — |
| 2022-05-17 | 59.10 | $34.10 | — |
| 2022-05-16 | 57.87 | $34.10 | — |
| 2022-05-13 | 56.56 | $34.10 | — |
| 2022-05-12 | 55.20 | $34.10 | — |
| 2022-05-11 | 53.75 | $34.10 | — |
| 2022-05-10 | 52.24 | $34.10 | — |
| 2022-05-09 | 50.64 | $34.10 | 500 |
| 2022-05-06 | 48.96 | $34.15 | 200 |
| 2022-05-05 | 47.49 | $34.40 | — |
| 2022-05-04 | 46.37 | $34.40 | — |
| 2022-05-03 | 45.19 | $34.40 | — |
| 2022-05-02 | 43.94 | $34.40 | — |
| 2022-04-29 | 42.64 | $34.40 | 1400 |
| 2022-04-28 | 41.26 | $34.75 | 100 |
| 2022-04-27 | 40.81 | $34.75 | — |
| 2022-04-26 | 40.35 | $34.75 | — |
| 2022-04-25 | 39.85 | $34.75 | — |
| 2022-04-22 | 39.34 | $34.75 | — |
| 2022-04-21 | 38.79 | $34.75 | — |
| 2022-04-20 | 38.22 | $34.75 | — |
| 2022-04-19 | 37.61 | $34.75 | — |
| 2022-04-18 | 36.98 | $34.75 | — |
| 2022-04-14 | 36.31 | $34.75 | — |
| 2022-04-13 | 35.60 | $34.75 | — |
| 2022-04-12 | 34.86 | $34.75 | — |
| 2022-04-11 | 34.08 | $34.75 | — |
| 2022-04-08 | 33.26 | $34.75 | — |
| 2022-04-07 | 32.39 | $34.75 | — |
| 2022-04-06 | 31.48 | $34.75 | — |
| 2022-04-05 | 30.52 | $34.75 | — |
| 2022-04-04 | 29.51 | $34.75 | — |
| 2022-04-01 | 28.45 | $34.75 | — |
| 2022-03-31 | 27.33 | $34.75 | 950 |
| 2022-03-30 | 26.15 | $34.80 | — |
| 2022-03-29 | 26.31 | $34.80 | — |
| 2022-03-28 | 26.47 | $34.80 | — |
| 2022-03-25 | 26.63 | $34.80 | — |
| 2022-03-24 | 26.81 | $34.80 | — |
| 2022-03-23 | 27.00 | $34.80 | — |
| 2022-03-22 | 27.20 | $34.80 | — |
| 2022-03-21 | 27.40 | $34.80 | 2000 |
| 2022-03-18 | 27.62 | $34.80 | 400 |
| 2022-03-17 | 27.41 | $34.50 | 200 |
| 2022-03-16 | 28.44 | $34.50 | 2000 |
| 2022-03-15 | 29.52 | $34.18 | 200 |
| 2022-03-14 | 28.76 | $34.18 | 1000 |
| 2022-03-11 | 27.96 | $34.25 | — |
| 2022-03-10 | 27.33 | $34.25 | — |
| 2022-03-09 | 26.67 | $34.25 | — |
| 2022-03-08 | 25.97 | $34.25 | — |
| 2022-03-07 | 25.23 | $34.25 | 8300 |
| 2022-03-04 | 24.46 | $34.35 | 600 |
| 2022-03-03 | 24.40 | $34.55 | 7700 |
| 2022-03-02 | 24.54 | $34.40 | — |
| 2022-03-01 | 23.66 | $34.40 | — |
| 2022-02-28 | 22.74 | $34.40 | — |
| 2022-02-25 | 21.76 | $34.40 | — |
| 2022-02-24 | 20.74 | $34.40 | 500 |
| 2022-02-23 | 19.66 | $34.50 | — |
| 2022-02-22 | 20.54 | $34.50 | — |
| 2022-02-18 | 21.46 | $34.50 | 3966 |
| 2022-02-17 | 22.43 | $34.50 | 5000 |
| 2022-02-16 | 23.45 | $34.50 | — |
| 2022-02-15 | 24.46 | $34.50 | — |
| 2022-02-14 | 25.53 | $34.50 | 600 |
| 2022-02-11 | 26.65 | $34.60 | 10400 |
| 2022-02-10 | 28.02 | $34.65 | 100 |
| 2022-02-09 | 28.91 | $34.65 | — |
| 2022-02-08 | 29.84 | $34.65 | 1400 |
| 2022-02-07 | 30.82 | $34.40 | 100 |
| 2022-02-04 | 31.67 | $34.40 | — |
| 2022-02-03 | 32.56 | $34.40 | — |
| 2022-02-02 | 33.50 | $34.40 | 300 |
| 2022-02-01 | 34.49 | $34.35 | — |
| 2022-01-31 | 35.23 | $34.35 | — |
| 2022-01-28 | 36.01 | $34.35 | — |
| 2022-01-27 | 36.83 | $34.35 | — |
| 2022-01-26 | 37.70 | $34.35 | — |
| 2022-01-25 | 38.61 | $34.35 | — |
| 2022-01-24 | 39.57 | $34.35 | 2800 |
| 2022-01-21 | 40.58 | $34.00 | 100 |
| 2022-01-20 | 39.59 | $34.15 | 5641 |
| 2022-01-19 | 38.56 | $34.20 | — |
| 2022-01-18 | 37.90 | $34.20 | — |
| 2022-01-14 | 37.20 | $34.20 | — |
| 2022-01-13 | 36.47 | $34.20 | — |
| 2022-01-12 | 35.70 | $34.20 | 400 |
| 2022-01-11 | 34.89 | $34.25 | 400 |
| 2022-01-10 | 34.14 | $34.74 | — |
| 2022-01-07 | 34.95 | $34.74 | — |
| 2022-01-06 | 35.80 | $34.74 | — |
| 2022-01-05 | 36.69 | $34.74 | — |
| 2022-01-04 | 37.64 | $34.74 | — |
| 2022-01-03 | 38.63 | $34.74 | — |
| 2021-12-31 | 39.67 | $34.74 | 100 |
| 2021-12-30 | 40.77 | $34.74 | — |
| 2021-12-29 | 41.93 | $34.74 | — |
| 2021-12-28 | 43.15 | $34.74 | 100 |
| 2021-12-27 | 44.43 | $34.30 | 100 |
| 2021-12-23 | 42.82 | $34.75 | — |
| 2021-12-22 | 42.25 | $34.75 | — |
| 2021-12-21 | 41.66 | $34.75 | — |
| 2021-12-20 | 41.03 | $34.75 | — |
| 2021-12-17 | 40.36 | $34.75 | — |
| 2021-12-16 | 39.66 | $34.75 | 100 |
| 2021-12-15 | 38.93 | $34.75 | — |
| 2021-12-14 | 38.16 | $34.75 | — |
| 2021-12-13 | 37.34 | $34.75 | — |
| 2021-12-10 | 36.48 | $34.75 | — |
| 2021-12-09 | 35.58 | $34.75 | — |
| 2021-12-08 | 34.63 | $34.75 | — |
| 2021-12-07 | 33.63 | $34.75 | — |
| 2021-12-06 | 32.58 | $34.75 | — |
| 2021-12-03 | 31.47 | $34.75 | 300 |
| 2021-12-02 | 30.31 | $34.75 | — |
| 2021-12-01 | 29.08 | $34.75 | — |
| 2021-11-30 | 27.79 | $34.75 | 100 |
| 2021-11-29 | 26.43 | $35.00 | — |
| 2021-11-26 | 25.56 | $35.00 | — |
| 2021-11-24 | 24.64 | $35.00 | — |
| 2021-11-23 | 23.68 | $35.00 | — |
| 2021-11-22 | 22.67 | $35.00 | — |
| 2021-11-19 | 21.60 | $35.00 | 700 |
| 2021-11-18 | 20.47 | $35.25 | — |
| 2021-11-17 | 19.90 | $35.25 | — |
| 2021-11-16 | 19.30 | $35.25 | — |
| 2021-11-15 | 18.67 | $35.25 | — |
| 2021-11-12 | 18.01 | $35.25 | — |
| 2021-11-11 | 17.31 | $35.25 | — |
| 2021-11-10 | 16.57 | $35.25 | 400 |
| 2021-11-09 | 15.79 | $35.25 | — |
| 2021-11-08 | 16.22 | $35.25 | — |
| 2021-11-05 | 16.67 | $35.25 | — |
| 2021-11-04 | 17.15 | $35.25 | — |
| 2021-11-03 | 17.65 | $35.25 | — |
| 2021-11-02 | 18.17 | $35.25 | — |
| 2021-11-01 | 18.72 | $35.25 | — |
| 2021-10-29 | 19.31 | $35.25 | — |
| 2021-10-28 | 19.92 | $35.25 | — |
| 2021-10-27 | 20.57 | $35.25 | — |
| 2021-10-26 | 21.25 | $35.25 | — |
| 2021-10-25 | 21.96 | $35.25 | — |
| 2021-10-22 | 22.71 | $35.25 | — |
| 2021-10-21 | 23.51 | $35.25 | — |
| 2021-10-20 | 24.34 | $35.25 | — |
| 2021-10-19 | 25.22 | $35.25 | — |
| 2021-10-18 | 26.14 | $35.25 | — |
| 2021-10-15 | 27.12 | $35.25 | — |
| 2021-10-14 | 28.14 | $35.25 | 300 |
| 2021-10-13 | 29.22 | $35.50 | — |
| 2021-10-12 | 29.82 | $35.50 | — |
| 2021-10-11 | 30.44 | $35.50 | — |
| 2021-10-08 | 31.11 | $35.50 | — |
| 2021-10-07 | 31.80 | $35.50 | — |
| 2021-10-06 | 32.53 | $35.50 | — |
| 2021-10-05 | 33.30 | $35.50 | — |
| 2021-10-04 | 34.11 | $35.50 | — |
| 2021-10-01 | 34.97 | $35.50 | — |
| 2021-09-30 | 35.87 | $35.50 | — |
| 2021-09-29 | 36.81 | $35.50 | — |
| 2021-09-28 | 37.81 | $35.50 | — |
| 2021-09-27 | 38.86 | $35.50 | — |
| 2021-09-24 | 39.96 | $35.50 | — |
| 2021-09-23 | 41.12 | $35.50 | — |
| 2021-09-22 | 42.35 | $35.50 | — |
| 2021-09-21 | 43.63 | $35.50 | — |
| 2021-09-20 | 44.99 | $35.50 | — |
| 2021-09-17 | 46.41 | $35.50 | — |
| 2021-09-16 | 47.92 | $35.50 | — |
| 2021-09-15 | 49.50 | $35.50 | — |
| 2021-09-14 | 51.16 | $35.50 | — |
| 2021-09-13 | 52.91 | $35.50 | — |
| 2021-09-10 | 54.75 | $35.50 | 700 |
| 2021-09-09 | 56.69 | $36.00 | 1700 |
| 2021-09-08 | 58.65 | $36.95 | 1200 |
| 2021-09-07 | 60.62 | $37.01 | 1000 |
| 2021-09-03 | 62.71 | $37.00 | 600 |
| 2021-09-02 | 64.90 | $38.00 | — |
| 2021-09-01 | 64.71 | $38.00 | — |
| 2021-08-31 | 64.52 | $38.00 | — |
| 2021-08-30 | 64.32 | $38.00 | — |
| 2021-08-27 | 64.10 | $38.00 | — |
| 2021-08-26 | 63.87 | $38.00 | — |
| 2021-08-25 | 63.64 | $38.00 | — |
| 2021-08-24 | 63.39 | $38.00 | 100 |
| 2021-08-23 | 63.12 | $35.99 | — |
| 2021-08-20 | 63.18 | $35.99 | 200 |
| 2021-08-19 | 63.24 | $35.99 | — |
| 2021-08-18 | 62.23 | $35.99 | — |
| 2021-08-17 | 61.16 | $35.99 | — |
| 2021-08-16 | 60.04 | $35.99 | — |
| 2021-08-13 | 58.86 | $35.99 | — |
| 2021-08-12 | 57.62 | $35.99 | — |
| 2021-08-11 | 56.32 | $35.99 | 200 |
| 2021-08-10 | 54.94 | $35.50 | — |
| 2021-08-09 | 53.53 | $35.50 | — |
| 2021-08-06 | 52.04 | $35.50 | — |
| 2021-08-05 | 50.47 | $35.50 | — |
| 2021-08-04 | 48.83 | $35.50 | — |
| 2021-08-03 | 47.09 | $35.50 | 200 |
| 2021-08-02 | 45.26 | $35.50 | — |
| 2021-07-30 | 43.34 | $35.50 | 800 |
| 2021-07-29 | 41.31 | $35.00 | — |
| 2021-07-28 | 39.21 | $35.00 | 700 |
| 2021-07-27 | 36.99 | $35.25 | 1000 |
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