Is Home Capital Group Inc. (HMCBF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Home Capital Group Inc. (HMCBF) research center and poll results.
OTC : HMCBF
Home Capital Group Inc. — Technical Indicators
$32.52 USD
$0.11 (0.34%)
- Volume
- 347.22K
- Average Volume
- 11.5K
- Market Capitalization
- $1.24B
- P/E Ratio
- 14.91
- Dividend Yield
- 1.36%
- Price Target
- Year High
- $33.07
- Year Low
- $17.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $4.22
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.67
2023-09-01
Close Price
$32.52
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.69
Average
28.41
Maximum
35.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 32.67 | $32.52 | — |
| 2023-08-31 | 32.67 | $32.52 | — |
| 2023-08-30 | 32.67 | $32.52 | — |
| 2023-08-29 | 32.67 | $32.52 | — |
| 2023-08-28 | 32.67 | $32.52 | — |
| 2023-08-25 | 32.67 | $32.52 | 347223 |
| 2023-08-24 | 32.68 | $32.76 | — |
| 2023-08-23 | 32.67 | $32.76 | — |
| 2023-08-22 | 32.66 | $32.76 | — |
| 2023-08-21 | 32.67 | $32.76 | — |
| 2023-08-18 | 32.67 | $32.76 | 316500 |
| 2023-08-17 | 32.67 | $32.76 | — |
| 2023-08-16 | 32.67 | $32.76 | — |
| 2023-08-15 | 32.66 | $32.76 | — |
| 2023-08-14 | 32.66 | $32.76 | — |
| 2023-08-11 | 32.65 | $32.76 | — |
| 2023-08-10 | 32.64 | $32.76 | 100 |
| 2023-08-09 | 32.63 | $32.76 | — |
| 2023-08-03 | 32.62 | $32.76 | 101384 |
| 2023-08-02 | 32.63 | $32.49 | 100 |
| 2023-08-01 | 32.65 | $32.49 | 600 |
| 2023-07-31 | 32.67 | $32.49 | — |
| 2023-07-28 | 32.70 | $32.49 | — |
| 2023-07-27 | 32.73 | $32.49 | 200 |
| 2023-07-26 | 32.76 | $32.60 | 145 |
| 2023-07-25 | 32.78 | $32.57 | 27109 |
| 2023-07-24 | 32.79 | $32.64 | — |
| 2023-07-21 | 32.80 | $32.64 | 140 |
| 2023-07-20 | 32.81 | $32.80 | — |
| 2023-07-19 | 32.81 | $32.80 | — |
| 2023-07-18 | 32.81 | $32.80 | — |
| 2023-07-17 | 32.79 | $32.80 | 100 |
| 2023-07-14 | 32.77 | $32.60 | — |
| 2023-07-13 | 32.75 | $32.60 | 6100 |
| 2023-07-12 | 32.74 | $32.60 | — |
| 2023-07-11 | 32.73 | $32.60 | — |
| 2023-07-10 | 32.69 | $32.60 | — |
| 2023-06-30 | 32.66 | $32.60 | 200425 |
| 2023-06-29 | 32.62 | $32.87 | — |
| 2023-06-28 | 32.57 | $32.87 | 181 |
| 2023-06-27 | 32.54 | $33.01 | — |
| 2023-06-26 | 32.51 | $33.01 | — |
| 2023-06-23 | 32.47 | $33.01 | 769 |
| 2023-06-22 | 32.43 | $33.07 | — |
| 2023-06-21 | 32.39 | $33.07 | 890 |
| 2023-06-20 | 32.35 | $32.81 | — |
| 2023-06-16 | 32.32 | $32.81 | — |
| 2023-06-15 | 32.29 | $32.81 | — |
| 2023-06-14 | 32.27 | $32.81 | — |
| 2023-06-09 | 32.25 | $32.81 | 100 |
| 2023-06-08 | 32.23 | $32.37 | — |
| 2023-06-07 | 32.24 | $32.37 | — |
| 2023-06-06 | 32.25 | $32.37 | — |
| 2023-06-05 | 32.25 | $32.37 | — |
| 2023-06-02 | 32.25 | $32.37 | 100 |
| 2023-06-01 | 32.23 | $31.88 | — |
| 2023-05-31 | 32.23 | $31.88 | — |
| 2023-05-30 | 32.24 | $31.88 | — |
| 2023-05-26 | 32.25 | $31.88 | 100 |
| 2023-05-25 | 32.26 | $32.26 | — |
| 2023-05-24 | 32.24 | $32.26 | — |
| 2023-05-23 | 32.21 | $32.26 | — |
| 2023-05-22 | 32.19 | $32.26 | — |
| 2023-05-19 | 32.19 | $32.26 | — |
| 2023-05-18 | 32.18 | $32.26 | — |
| 2023-05-17 | 32.18 | $32.26 | — |
| 2023-05-16 | 32.18 | $32.26 | — |
| 2023-05-15 | 32.17 | $32.26 | 200 |
| 2023-05-12 | 32.16 | $32.49 | — |
| 2023-05-11 | 32.09 | $32.49 | — |
| 2023-05-10 | 32.01 | $32.49 | — |
| 2023-05-09 | 31.90 | $32.49 | — |
| 2023-05-08 | 31.79 | $32.49 | 100 |
| 2023-05-05 | 31.68 | $32.40 | 100 |
| 2023-05-04 | 31.57 | $31.93 | — |
| 2023-05-03 | 31.49 | $31.93 | 100 |
| 2023-05-02 | 31.42 | $32.04 | 70000 |
| 2023-05-01 | 31.34 | $32.04 | — |
| 2023-04-28 | 31.26 | $32.04 | 100 |
| 2023-04-27 | 31.13 | $31.79 | — |
| 2023-04-26 | 31.00 | $31.79 | 314 |
| 2023-04-25 | 30.88 | $31.83 | 660 |
| 2023-04-24 | 30.76 | $32.19 | — |
| 2023-04-21 | 30.61 | $32.19 | — |
| 2023-04-20 | 30.47 | $32.19 | — |
| 2023-04-19 | 30.33 | $32.19 | 108 |
| 2023-04-18 | 30.19 | $32.14 | — |
| 2023-04-17 | 30.05 | $32.14 | 304 |
| 2023-04-14 | 29.91 | $30.91 | — |
| 2023-04-13 | 29.83 | $30.91 | 100 |
| 2023-04-12 | 29.75 | $30.30 | — |
| 2023-04-11 | 29.72 | $30.30 | — |
| 2023-04-10 | 29.69 | $30.30 | — |
| 2023-04-06 | 29.67 | $30.30 | — |
| 2023-04-05 | 29.65 | $30.30 | 82500 |
| 2023-04-04 | 29.65 | $30.45 | 60700 |
| 2023-04-03 | 29.64 | $30.48 | — |
| 2023-03-31 | 29.65 | $30.48 | 1310 |
| 2023-03-30 | 29.68 | $29.34 | — |
| 2023-03-29 | 29.77 | $29.34 | — |
| 2023-03-28 | 29.86 | $29.34 | — |
| 2023-03-27 | 29.95 | $29.34 | 900 |
| 2023-03-24 | 30.04 | $29.34 | — |
| 2023-03-23 | 30.13 | $29.34 | — |
| 2023-03-22 | 30.22 | $29.34 | — |
| 2023-03-21 | 30.31 | $29.34 | — |
| 2023-03-20 | 30.40 | $29.34 | — |
| 2023-03-17 | 30.49 | $29.34 | — |
| 2023-03-16 | 30.58 | $29.34 | 200 |
| 2023-03-15 | 30.68 | $29.33 | 1500 |
| 2023-03-14 | 30.77 | $29.82 | 10900 |
| 2023-03-13 | 30.84 | $29.61 | 4900 |
| 2023-03-10 | 30.93 | $29.81 | 1050 |
| 2023-03-09 | 30.99 | $29.99 | 850 |
| 2023-03-08 | 31.05 | $30.29 | — |
| 2023-03-07 | 31.10 | $30.29 | 200 |
| 2023-03-06 | 31.16 | $30.60 | 600 |
| 2023-03-03 | 31.22 | $31.14 | — |
| 2023-03-02 | 31.26 | $31.14 | — |
| 2023-03-01 | 31.30 | $31.14 | — |
| 2023-02-28 | 31.33 | $31.03 | 7200 |
| 2023-02-27 | 31.37 | $31.14 | — |
| 2023-02-24 | 31.40 | $31.14 | — |
| 2023-02-23 | 31.43 | $31.14 | — |
| 2023-02-22 | 31.46 | $31.14 | 20160 |
| 2023-02-21 | 31.49 | $31.18 | — |
| 2023-02-17 | 31.51 | $31.18 | 20000 |
| 2023-02-16 | 31.54 | $31.18 | 200 |
| 2023-02-15 | 31.56 | $31.25 | — |
| 2023-02-14 | 31.58 | $31.25 | — |
| 2023-02-13 | 31.59 | $31.25 | 811 |
| 2023-02-10 | 31.61 | $31.25 | 1200 |
| 2023-02-09 | 31.62 | $31.11 | 800 |
| 2023-02-08 | 31.64 | $31.25 | 1751 |
| 2023-02-07 | 31.66 | $31.29 | 800 |
| 2023-02-06 | 31.68 | $31.40 | 301 |
| 2023-02-03 | 31.69 | $31.90 | — |
| 2023-02-02 | 31.68 | $31.90 | — |
| 2023-02-01 | 31.67 | $31.90 | 102 |
| 2023-01-31 | 31.63 | $31.75 | — |
| 2023-01-30 | 31.62 | $31.75 | — |
| 2023-01-27 | 31.60 | $31.75 | — |
| 2023-01-26 | 31.57 | $31.75 | — |
| 2023-01-25 | 31.55 | $31.75 | 100 |
| 2023-01-24 | 31.53 | $31.70 | 1620 |
| 2023-01-23 | 31.50 | $31.68 | 600 |
| 2023-01-20 | 31.48 | $31.68 | — |
| 2023-01-19 | 31.45 | $31.68 | — |
| 2023-01-18 | 31.42 | $31.68 | 400 |
| 2023-01-17 | 31.39 | $31.48 | — |
| 2023-01-13 | 31.38 | $31.48 | 2778 |
| 2023-01-12 | 31.39 | $31.50 | 2456 |
| 2023-01-11 | 31.40 | $31.62 | 372 |
| 2023-01-10 | 31.38 | $31.54 | 2000 |
| 2023-01-09 | 31.38 | $31.77 | 2916 |
| 2023-01-06 | 31.36 | $31.59 | 1626 |
| 2023-01-05 | 31.37 | $31.72 | 500 |
| 2023-01-04 | 31.38 | $31.68 | 600 |
| 2023-01-03 | 31.38 | $31.07 | 2204 |
| 2022-12-30 | 31.42 | $31.48 | 500 |
| 2022-12-29 | 31.44 | $31.32 | — |
| 2022-12-28 | 31.46 | $31.32 | — |
| 2022-12-27 | 31.49 | $31.32 | — |
| 2022-12-23 | 31.51 | $31.32 | 500 |
| 2022-12-22 | 31.54 | $31.13 | — |
| 2022-12-21 | 31.57 | $31.13 | — |
| 2022-12-20 | 31.61 | $31.13 | — |
| 2022-12-19 | 31.63 | $31.13 | — |
| 2022-12-16 | 31.09 | $31.13 | 4391 |
| 2022-12-15 | 30.56 | $31.21 | 700 |
| 2022-12-14 | 30.02 | $31.65 | — |
| 2022-12-13 | 29.46 | $31.65 | 9991 |
| 2022-12-12 | 28.90 | $31.40 | 600 |
| 2022-12-09 | 28.36 | $31.39 | — |
| 2022-12-08 | 27.72 | $31.39 | 600 |
| 2022-12-07 | 27.08 | $31.84 | — |
| 2022-12-06 | 26.42 | $31.84 | — |
| 2022-12-05 | 25.75 | $31.84 | — |
| 2022-12-02 | 25.07 | $31.84 | — |
| 2022-12-01 | 24.38 | $31.84 | 801 |
| 2022-11-30 | 23.74 | $31.72 | 1900 |
| 2022-11-29 | 23.12 | $31.83 | — |
| 2022-11-28 | 22.45 | $31.83 | — |
| 2022-11-25 | 21.78 | $31.83 | 490 |
| 2022-11-23 | 21.11 | $31.73 | 110 |
| 2022-11-22 | 20.46 | $31.90 | 2905 |
| 2022-11-21 | 19.74 | $31.58 | 24018 |
| 2022-11-18 | 19.04 | $20.32 | 200 |
| 2022-11-17 | 18.90 | $20.48 | — |
| 2022-11-16 | 18.86 | $20.48 | — |
| 2022-11-15 | 18.82 | $20.48 | — |
| 2022-11-14 | 18.77 | $20.48 | — |
| 2022-11-11 | 18.73 | $20.48 | 1000 |
| 2022-11-10 | 18.69 | $18.61 | — |
| 2022-11-09 | 18.74 | $18.61 | — |
| 2022-11-08 | 18.79 | $18.62 | 1147 |
| 2022-11-07 | 18.84 | $18.41 | — |
| 2022-11-04 | 18.84 | $18.41 | 10500 |
| 2022-11-03 | 18.92 | $18.02 | 300 |
| 2022-11-02 | 19.02 | $19.01 | 200 |
| 2022-11-01 | 19.06 | $19.25 | 300 |
| 2022-10-31 | 19.10 | $18.41 | — |
| 2022-10-28 | 19.17 | $18.41 | 400 |
| 2022-10-27 | 19.25 | $18.61 | — |
| 2022-10-26 | 19.31 | $18.61 | 700 |
| 2022-10-25 | 19.38 | $17.54 | — |
| 2022-10-24 | 19.51 | $17.54 | 1000 |
| 2022-10-21 | 19.64 | $17.54 | 200 |
| 2022-10-20 | 19.77 | $19.63 | — |
| 2022-10-19 | 19.87 | $19.63 | — |
| 2022-10-18 | 19.98 | $19.63 | — |
| 2022-10-17 | 20.08 | $19.63 | — |
| 2022-10-14 | 20.19 | $19.63 | — |
| 2022-10-13 | 20.35 | $19.63 | — |
| 2022-10-12 | 20.51 | $19.63 | — |
| 2022-10-11 | 20.66 | $19.63 | 200 |
| 2022-10-10 | 20.82 | $18.49 | 500 |
| 2022-10-07 | 21.04 | $19.93 | — |
| 2022-10-06 | 21.18 | $19.93 | — |
| 2022-10-05 | 21.27 | $19.93 | — |
| 2022-10-04 | 21.34 | $19.93 | — |
| 2022-10-03 | 21.40 | $19.93 | — |
| 2022-09-30 | 21.47 | $19.93 | — |
| 2022-09-29 | 21.54 | $19.93 | — |
| 2022-09-28 | 21.61 | $19.93 | 207 |
| 2022-09-27 | 21.70 | $20.18 | 3100 |
| 2022-09-26 | 21.83 | $20.18 | 206 |
| 2022-09-23 | 21.96 | $20.05 | 400 |
| 2022-09-22 | 22.10 | $21.73 | — |
| 2022-09-21 | 22.16 | $21.73 | — |
| 2022-09-20 | 22.22 | $21.73 | — |
| 2022-09-19 | 22.27 | $21.73 | 300 |
| 2022-09-16 | 22.37 | $22.79 | — |
| 2022-09-15 | 22.44 | $22.79 | — |
| 2022-09-14 | 22.50 | $22.79 | — |
| 2022-09-13 | 22.58 | $22.79 | — |
| 2022-09-12 | 22.65 | $22.79 | — |
| 2022-09-09 | 22.64 | $22.79 | 2100 |
| 2022-09-08 | 22.62 | $21.72 | 100 |
| 2022-09-07 | 22.64 | $21.29 | — |
| 2022-09-06 | 22.63 | $21.29 | — |
| 2022-09-02 | 22.63 | $21.29 | — |
| 2022-09-01 | 22.62 | $21.29 | — |
| 2022-08-31 | 22.62 | $21.29 | 105 |
| 2022-08-30 | 22.57 | $21.68 | 100 |
| 2022-08-29 | 22.50 | $22.83 | — |
| 2022-08-26 | 22.37 | $22.83 | — |
| 2022-08-25 | 22.24 | $22.83 | 200 |
| 2022-08-24 | 22.11 | $22.88 | — |
| 2022-08-23 | 21.96 | $22.88 | — |
| 2022-08-22 | 21.80 | $22.88 | 120 |
| 2022-08-19 | 21.64 | $23.64 | 500 |
| 2022-08-18 | 21.45 | $24.29 | 100 |
| 2022-08-17 | 21.21 | $23.99 | 100 |
| 2022-08-16 | 20.93 | $24.27 | 1100 |
| 2022-08-15 | 20.64 | $24.29 | 326 |
| 2022-08-12 | 20.35 | $22.51 | — |
| 2022-08-11 | 20.14 | $22.51 | 500 |
| 2022-08-10 | 19.94 | $21.96 | 100 |
| 2022-08-09 | 19.82 | $21.20 | — |
| 2022-08-08 | 19.75 | $21.20 | — |
| 2022-08-05 | 19.67 | $21.20 | — |
| 2022-08-04 | 19.60 | $21.20 | 2050 |
| 2022-08-03 | 19.52 | $20.28 | 100 |
| 2022-08-02 | 19.45 | $20.27 | 100 |
| 2022-08-01 | 19.37 | $20.27 | — |
| 2022-07-29 | 19.30 | $20.27 | — |
| 2022-07-28 | 19.24 | $20.27 | 100 |
| 2022-07-27 | 19.17 | $19.81 | 300 |
| 2022-07-26 | 19.17 | $19.74 | 100 |
| 2022-07-25 | 19.20 | $19.69 | — |
| 2022-07-22 | 19.21 | $19.69 | 100 |
| 2022-07-21 | 19.21 | $19.51 | 300 |
| 2022-07-20 | 19.25 | $18.44 | — |
| 2022-07-19 | 19.33 | $18.44 | — |
| 2022-07-18 | 19.39 | $18.44 | — |
| 2022-07-15 | 19.44 | $18.44 | — |
| 2022-07-14 | 19.58 | $18.44 | 200 |
| 2022-07-13 | 19.73 | $19.69 | — |
| 2022-07-12 | 19.82 | $19.69 | — |
| 2022-07-11 | 20.03 | $19.69 | — |
| 2022-07-08 | 20.23 | $19.69 | — |
| 2022-07-07 | 20.44 | $19.69 | 100 |
| 2022-07-06 | 20.65 | $18.73 | — |
| 2022-07-05 | 20.90 | $18.73 | 365 |
| 2022-07-01 | 21.16 | $18.97 | — |
| 2022-06-30 | 21.40 | $18.97 | — |
| 2022-06-29 | 21.66 | $18.97 | 955 |
| 2022-06-28 | 21.92 | $19.75 | 300 |
| 2022-06-27 | 22.05 | $20.27 | 500 |
| 2022-06-24 | 22.16 | $20.00 | 300 |
| 2022-06-23 | 22.27 | $19.68 | 100 |
| 2022-06-22 | 22.39 | $20.20 | — |
| 2022-06-21 | 22.45 | $20.20 | 100 |
| 2022-06-17 | 22.51 | $19.53 | 13100 |
| 2022-06-16 | 22.61 | $19.53 | 430 |
| 2022-06-15 | 22.70 | $21.25 | 1600 |
| 2022-06-14 | 22.76 | $21.42 | 2125 |
| 2022-06-13 | 22.75 | $21.45 | 125 |
| 2022-06-10 | 22.74 | $23.83 | — |
| 2022-06-09 | 22.61 | $23.83 | — |
| 2022-06-08 | 22.49 | $23.83 | — |
| 2022-06-07 | 22.36 | $23.83 | — |
| 2022-06-06 | 22.25 | $23.83 | — |
| 2022-06-03 | 22.14 | $23.83 | — |
| 2022-06-02 | 22.04 | $23.83 | 100 |
| 2022-06-01 | 21.98 | $24.14 | — |
| 2022-05-31 | 22.01 | $24.14 | 7200 |
| 2022-05-27 | 22.05 | $22.38 | — |
| 2022-05-26 | 22.19 | $22.38 | — |
| 2022-05-25 | 22.34 | $22.38 | 100 |
| 2022-05-24 | 22.43 | $21.98 | 200 |
| 2022-05-23 | 22.61 | $21.44 | — |
| 2022-05-20 | 22.93 | $21.44 | — |
| 2022-05-19 | 23.25 | $21.44 | — |
| 2022-05-18 | 23.60 | $21.44 | 1500 |
| 2022-05-17 | 23.95 | $22.37 | 1700 |
| 2022-05-16 | 24.25 | $21.26 | — |
| 2022-05-13 | 24.64 | $21.26 | — |
| 2022-05-12 | 25.03 | $21.26 | — |
| 2022-05-11 | 25.42 | $21.26 | — |
| 2022-05-10 | 25.81 | $21.26 | 200 |
| 2022-05-09 | 26.20 | $21.67 | — |
| 2022-05-06 | 26.57 | $21.67 | 555 |
| 2022-05-05 | 26.94 | $21.84 | 400 |
| 2022-05-04 | 27.30 | $22.50 | 3565 |
| 2022-05-03 | 27.70 | $24.80 | — |
| 2022-05-02 | 27.98 | $24.87 | 100 |
| 2022-04-29 | 28.25 | $25.35 | — |
| 2022-04-28 | 28.50 | $25.35 | 500 |
| 2022-04-27 | 28.76 | $24.13 | 430 |
| 2022-04-26 | 29.07 | $25.60 | 176 |
| 2022-04-25 | 29.30 | $27.82 | — |
| 2022-04-22 | 29.43 | $27.82 | 100 |
| 2022-04-21 | 29.56 | $28.46 | — |
| 2022-04-20 | 29.66 | $28.46 | — |
| 2022-04-19 | 29.78 | $28.46 | 100 |
| 2022-04-18 | 29.89 | $29.05 | — |
| 2022-04-14 | 29.97 | $29.05 | — |
| 2022-04-13 | 30.05 | $29.05 | — |
| 2022-04-12 | 30.13 | $29.05 | — |
| 2022-04-11 | 30.16 | $29.05 | — |
| 2022-04-08 | 30.20 | $29.05 | — |
| 2022-04-07 | 30.24 | $29.05 | — |
| 2022-04-06 | 30.21 | $29.05 | 200 |
| 2022-04-05 | 30.19 | $30.40 | — |
| 2022-04-04 | 30.11 | $30.40 | — |
| 2022-04-01 | 30.06 | $30.40 | — |
| 2022-03-31 | 30.06 | $30.40 | 300 |
| 2022-03-30 | 30.06 | $30.40 | — |
| 2022-03-29 | 30.06 | $30.40 | 2400 |
| 2022-03-28 | 30.04 | $30.20 | 615 |
| 2022-03-25 | 30.04 | $30.49 | 895 |
| 2022-03-24 | 30.01 | $30.34 | 200 |
| 2022-03-23 | 29.92 | $30.47 | 208 |
| 2022-03-22 | 29.87 | $30.90 | 5100 |
| 2022-03-21 | 29.80 | $30.66 | — |
| 2022-03-18 | 29.75 | $30.66 | 51100 |
| 2022-03-17 | 29.70 | $30.55 | 1300 |
| 2022-03-16 | 29.68 | $30.63 | 200 |
| 2022-03-15 | 29.66 | $29.74 | 100 |
| 2022-03-14 | 29.66 | $29.75 | 200 |
| 2022-03-11 | 29.65 | $29.81 | 100 |
| 2022-03-10 | 29.65 | $28.64 | — |
| 2022-03-09 | 29.71 | $28.64 | — |
| 2022-03-08 | 29.74 | $28.64 | 100 |
| 2022-03-07 | 29.77 | $29.50 | 8588 |
| 2022-03-04 | 29.74 | $30.35 | — |
| 2022-03-03 | 29.65 | $30.35 | 100 |
| 2022-03-02 | 29.56 | $30.56 | 12700 |
| 2022-03-01 | 29.48 | $29.86 | 600 |
| 2022-02-28 | 29.41 | $30.30 | 100 |
| 2022-02-25 | 29.29 | $29.81 | 100 |
| 2022-02-24 | 29.21 | $28.62 | 2100 |
| 2022-02-23 | 29.27 | $29.42 | 300 |
| 2022-02-22 | 29.25 | $29.52 | 305 |
| 2022-02-18 | 29.23 | $29.63 | 100 |
| 2022-02-17 | 29.30 | $29.60 | 1000 |
| 2022-02-16 | 29.42 | $30.18 | — |
| 2022-02-15 | 29.51 | $30.18 | 500 |
| 2022-02-14 | 29.60 | $29.74 | 300 |
| 2022-02-11 | 29.72 | $29.72 | 700 |
| 2022-02-10 | 29.87 | $29.72 | 1200 |
| 2022-02-09 | 29.96 | $29.84 | 600 |
| 2022-02-08 | 30.03 | $29.35 | 400 |
| 2022-02-07 | 30.10 | $29.20 | 100 |
| 2022-02-04 | 30.21 | $28.91 | 5400 |
| 2022-02-03 | 30.30 | $28.49 | — |
| 2022-02-02 | 30.46 | $28.49 | 6900 |
| 2022-02-01 | 30.59 | $29.05 | 38400 |
| 2022-01-31 | 30.69 | $28.35 | 5600 |
| 2022-01-28 | 30.82 | $28.00 | 4200 |
| 2022-01-27 | 30.97 | $28.21 | 303 |
| 2022-01-26 | 31.12 | $29.82 | 6957 |
| 2022-01-25 | 31.21 | $28.99 | 200 |
| 2022-01-24 | 31.35 | $29.21 | 200 |
| 2022-01-21 | 31.47 | $30.91 | 8600 |
| 2022-01-20 | 31.53 | $32.01 | — |
| 2022-01-19 | 31.47 | $32.01 | 900 |
| 2022-01-18 | 31.40 | $31.91 | 176 |
| 2022-01-14 | 31.39 | $32.22 | 200 |
| 2022-01-13 | 31.39 | $32.64 | 2700 |
| 2022-01-12 | 31.32 | $31.62 | 100 |
| 2022-01-11 | 31.32 | $31.26 | 300 |
| 2022-01-10 | 31.33 | $30.69 | 300 |
| 2022-01-07 | 31.41 | $31.35 | 215 |
| 2022-01-06 | 31.50 | $30.79 | 100 |
| 2022-01-05 | 31.61 | $31.63 | 100 |
| 2022-01-04 | 31.68 | $31.21 | 100 |
| 2022-01-03 | 31.75 | $31.00 | — |
| 2021-12-31 | 31.81 | $31.00 | 500 |
| 2021-12-30 | 31.87 | $31.01 | 100 |
| 2021-12-29 | 31.94 | $31.18 | 500 |
| 2021-12-28 | 32.00 | $31.63 | — |
| 2021-12-27 | 32.10 | $31.63 | — |
| 2021-12-23 | 32.21 | $31.63 | 2000 |
| 2021-12-22 | 32.37 | $32.14 | 10800 |
| 2021-12-21 | 32.50 | $30.76 | 600 |
| 2021-12-20 | 32.71 | $30.73 | 7300 |
| 2021-12-17 | 32.92 | $31.69 | 400 |
| 2021-12-16 | 33.11 | $32.15 | 2100 |
| 2021-12-15 | 33.28 | $31.26 | 1300 |
| 2021-12-14 | 33.50 | $31.67 | 7000 |
| 2021-12-13 | 33.70 | $31.38 | 11600 |
| 2021-12-10 | 33.94 | $32.46 | 2900 |
| 2021-12-09 | 34.06 | $33.02 | 300 |
| 2021-12-08 | 34.17 | $33.02 | 1600 |
| 2021-12-07 | 34.28 | $33.10 | 600 |
| 2021-12-06 | 34.39 | $32.44 | 700 |
| 2021-12-03 | 34.55 | $32.27 | — |
| 2021-12-02 | 34.72 | $32.27 | 900 |
| 2021-12-01 | 34.84 | $32.27 | 1900 |
| 2021-11-30 | 34.96 | $32.38 | 6500 |
| 2021-11-29 | 35.05 | $33.82 | 4700 |
| 2021-11-26 | 34.98 | $33.78 | 2900 |
| 2021-11-24 | 34.92 | $34.73 | 3000 |
| 2021-11-23 | 34.82 | $34.73 | 7500 |
| 2021-11-22 | 34.74 | $34.94 | 7600 |
| 2021-11-19 | 34.61 | $34.95 | 9200 |
| 2021-11-18 | 34.48 | $35.52 | 7800 |
| 2021-11-17 | 34.30 | $35.53 | 2000 |
| 2021-11-16 | 34.15 | $35.65 | 17100 |
| 2021-11-15 | 33.99 | $35.72 | 20600 |
| 2021-11-12 | 33.78 | $36.17 | 1700 |
| 2021-11-11 | 33.54 | $34.94 | 200 |
| 2021-11-10 | 33.36 | $35.20 | — |
| 2021-11-09 | 33.14 | $35.20 | 1400 |
| 2021-11-08 | 32.93 | $35.24 | 100 |
| 2021-11-05 | 32.72 | $35.61 | 1900 |
| 2021-11-04 | 32.50 | $35.80 | 1100 |
| 2021-11-03 | 32.16 | $34.67 | 4200 |
| 2021-11-02 | 31.88 | $34.60 | 1000 |
| 2021-11-01 | 31.63 | $34.13 | 2500 |
| 2021-10-29 | 31.38 | $32.48 | 1200 |
| 2021-10-28 | 31.24 | $32.68 | — |
| 2021-10-27 | 31.07 | $32.68 | 500 |
| 2021-10-26 | 30.89 | $33.14 | 500 |
| 2021-10-25 | 30.70 | $32.29 | — |
| 2021-10-22 | 30.57 | $32.29 | 200 |
| 2021-10-21 | 30.43 | $31.96 | 100 |
| 2021-10-20 | 30.30 | $32.45 | 100 |
| 2021-10-19 | 30.14 | $32.58 | 1300 |
| 2021-10-18 | 29.94 | $31.40 | — |
| 2021-10-15 | 29.78 | $31.40 | — |
| 2021-10-14 | 29.68 | $31.40 | 300 |
| 2021-10-13 | 29.60 | $30.71 | 100 |
| 2021-10-12 | 29.56 | $31.08 | — |
| 2021-10-11 | 29.51 | $31.08 | — |
| 2021-10-08 | 29.46 | $31.08 | 1100 |
| 2021-10-07 | 29.40 | $29.04 | — |
| 2021-10-06 | 29.45 | $29.04 | 100 |
| 2021-10-05 | 29.50 | $29.70 | 200 |
| 2021-10-04 | 29.52 | $29.10 | 1600 |
| 2021-10-01 | 29.62 | $29.63 | 600 |
| 2021-09-30 | 29.70 | $29.27 | 3800 |
| 2021-09-29 | 29.81 | $29.15 | 400 |
| 2021-09-28 | 29.92 | $29.32 | 300 |
| 2021-09-27 | 30.02 | $29.70 | 3100 |
| 2021-09-24 | 30.11 | $29.56 | 1000 |
| 2021-09-23 | 30.22 | $29.40 | 300 |
| 2021-09-22 | 30.32 | $29.13 | 300 |
| 2021-09-21 | 30.44 | $28.56 | 2000 |
| 2021-09-20 | 30.58 | $28.20 | 1600 |
| 2021-09-17 | 30.72 | $29.47 | 1900 |
| 2021-09-16 | 30.79 | $29.74 | 400 |
| 2021-09-15 | 30.94 | $30.02 | — |
| 2021-09-14 | 31.08 | $30.02 | — |
| 2021-09-13 | 31.25 | $30.02 | — |
| 2021-09-10 | 31.32 | $30.02 | — |
| 2021-09-09 | 31.40 | $30.02 | — |
| 2021-09-08 | 31.47 | $30.02 | — |
| 2021-09-07 | 31.48 | $30.02 | 200 |
| 2021-09-03 | 31.49 | $31.21 | 100 |
| 2021-09-02 | 31.44 | $31.15 | 2100 |
| 2021-09-01 | 31.39 | $31.38 | — |
| 2021-08-31 | 31.33 | $31.38 | 1500 |
| 2021-08-30 | 31.31 | $31.38 | 500 |
| 2021-08-27 | 31.30 | $31.54 | 300 |
| 2021-08-26 | 31.27 | $31.64 | 100 |
| 2021-08-25 | 31.23 | $31.48 | 200 |
| 2021-08-24 | 31.17 | $31.46 | 200 |
| 2021-08-23 | 31.10 | $31.36 | 100 |
| 2021-08-20 | 31.00 | $31.14 | 200 |
| 2021-08-19 | 30.92 | $30.82 | 200 |
| 2021-08-18 | 30.86 | $32.72 | — |
| 2021-08-17 | 30.70 | $32.72 | 700 |
| 2021-08-16 | 30.51 | $33.43 | 200 |
| 2021-08-13 | 30.26 | $31.53 | — |
| 2021-08-12 | 30.16 | $31.53 | — |
| 2021-08-11 | 30.08 | $31.53 | 300 |
| 2021-08-10 | 29.99 | $30.18 | — |
| 2021-08-09 | 29.98 | $30.18 | — |
| 2021-08-06 | 29.98 | $30.18 | — |
| 2021-08-05 | 29.98 | $30.18 | — |
| 2021-08-04 | 29.92 | $30.18 | 1000 |
| 2021-08-03 | 29.88 | $31.07 | — |
| 2021-08-02 | 29.82 | $31.07 | — |
| 2021-07-30 | 29.80 | $31.07 | 1400 |
| 2021-07-29 | 29.76 | $30.82 | 200 |
| 2021-07-28 | 29.73 | $30.19 | 2500 |
| 2021-07-27 | 29.74 | $30.00 | 3300 |
| 2021-07-26 | 29.72 | $29.47 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.63
2023-09-01
Close Price
$32.52
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.81
Average
28.41
Maximum
34.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 32.63 | $32.52 | — |
| 2023-08-31 | 32.64 | $32.52 | — |
| 2023-08-30 | 32.65 | $32.52 | — |
| 2023-08-29 | 32.67 | $32.52 | — |
| 2023-08-28 | 32.68 | $32.52 | — |
| 2023-08-25 | 32.70 | $32.52 | 347223 |
| 2023-08-24 | 32.72 | $32.76 | — |
| 2023-08-23 | 32.71 | $32.76 | — |
| 2023-08-22 | 32.71 | $32.76 | — |
| 2023-08-21 | 32.70 | $32.76 | — |
| 2023-08-18 | 32.70 | $32.76 | 316500 |
| 2023-08-17 | 32.69 | $32.76 | — |
| 2023-08-16 | 32.68 | $32.76 | — |
| 2023-08-15 | 32.67 | $32.76 | — |
| 2023-08-14 | 32.66 | $32.76 | — |
| 2023-08-11 | 32.65 | $32.76 | — |
| 2023-08-10 | 32.64 | $32.76 | 100 |
| 2023-08-09 | 32.63 | $32.76 | — |
| 2023-08-03 | 32.62 | $32.76 | 101384 |
| 2023-08-02 | 32.60 | $32.49 | 100 |
| 2023-08-01 | 32.61 | $32.49 | 600 |
| 2023-07-31 | 32.63 | $32.49 | — |
| 2023-07-28 | 32.64 | $32.49 | — |
| 2023-07-27 | 32.66 | $32.49 | 200 |
| 2023-07-26 | 32.67 | $32.60 | 145 |
| 2023-07-25 | 32.68 | $32.57 | 27109 |
| 2023-07-24 | 32.69 | $32.64 | — |
| 2023-07-21 | 32.70 | $32.64 | 140 |
| 2023-07-20 | 32.70 | $32.80 | — |
| 2023-07-19 | 32.69 | $32.80 | — |
| 2023-07-18 | 32.68 | $32.80 | — |
| 2023-07-17 | 32.67 | $32.80 | 100 |
| 2023-07-14 | 32.66 | $32.60 | — |
| 2023-07-13 | 32.66 | $32.60 | 6100 |
| 2023-07-12 | 32.67 | $32.60 | — |
| 2023-07-11 | 32.68 | $32.60 | — |
| 2023-07-10 | 32.68 | $32.60 | — |
| 2023-06-30 | 32.69 | $32.60 | 200425 |
| 2023-06-29 | 32.70 | $32.87 | — |
| 2023-06-28 | 32.69 | $32.87 | 181 |
| 2023-06-27 | 32.67 | $33.01 | — |
| 2023-06-26 | 32.63 | $33.01 | — |
| 2023-06-23 | 32.59 | $33.01 | 769 |
| 2023-06-22 | 32.54 | $33.07 | — |
| 2023-06-21 | 32.49 | $33.07 | 890 |
| 2023-06-20 | 32.43 | $32.81 | — |
| 2023-06-16 | 32.39 | $32.81 | — |
| 2023-06-15 | 32.34 | $32.81 | — |
| 2023-06-14 | 32.29 | $32.81 | — |
| 2023-06-09 | 32.24 | $32.81 | 100 |
| 2023-06-08 | 32.18 | $32.37 | — |
| 2023-06-07 | 32.16 | $32.37 | — |
| 2023-06-06 | 32.14 | $32.37 | — |
| 2023-06-05 | 32.11 | $32.37 | — |
| 2023-06-02 | 32.09 | $32.37 | 100 |
| 2023-06-01 | 32.06 | $31.88 | — |
| 2023-05-31 | 32.08 | $31.88 | — |
| 2023-05-30 | 32.10 | $31.88 | — |
| 2023-05-26 | 32.12 | $31.88 | 100 |
| 2023-05-25 | 32.14 | $32.26 | — |
| 2023-05-24 | 32.13 | $32.26 | — |
| 2023-05-23 | 32.12 | $32.26 | — |
| 2023-05-22 | 32.10 | $32.26 | — |
| 2023-05-19 | 32.09 | $32.26 | — |
| 2023-05-18 | 32.07 | $32.26 | — |
| 2023-05-17 | 32.05 | $32.26 | — |
| 2023-05-16 | 32.03 | $32.26 | — |
| 2023-05-15 | 32.00 | $32.26 | 200 |
| 2023-05-12 | 31.98 | $32.49 | — |
| 2023-05-11 | 31.92 | $32.49 | — |
| 2023-05-10 | 31.86 | $32.49 | — |
| 2023-05-09 | 31.80 | $32.49 | — |
| 2023-05-08 | 31.72 | $32.49 | 100 |
| 2023-05-05 | 31.64 | $32.40 | 100 |
| 2023-05-04 | 31.56 | $31.93 | — |
| 2023-05-03 | 31.52 | $31.93 | 100 |
| 2023-05-02 | 31.48 | $32.04 | 70000 |
| 2023-05-01 | 31.42 | $32.04 | — |
| 2023-04-28 | 31.36 | $32.04 | 100 |
| 2023-04-27 | 31.28 | $31.79 | — |
| 2023-04-26 | 31.23 | $31.79 | 314 |
| 2023-04-25 | 31.17 | $31.83 | 660 |
| 2023-04-24 | 31.10 | $32.19 | — |
| 2023-04-21 | 30.99 | $32.19 | — |
| 2023-04-20 | 30.86 | $32.19 | — |
| 2023-04-19 | 30.72 | $32.19 | 108 |
| 2023-04-18 | 30.57 | $32.14 | — |
| 2023-04-17 | 30.40 | $32.14 | 304 |
| 2023-04-14 | 30.22 | $30.91 | — |
| 2023-04-13 | 30.15 | $30.91 | 100 |
| 2023-04-12 | 30.07 | $30.30 | — |
| 2023-04-11 | 30.04 | $30.30 | — |
| 2023-04-10 | 30.02 | $30.30 | — |
| 2023-04-06 | 29.99 | $30.30 | — |
| 2023-04-05 | 29.95 | $30.30 | 82500 |
| 2023-04-04 | 29.92 | $30.45 | 60700 |
| 2023-04-03 | 29.86 | $30.48 | — |
| 2023-03-31 | 29.79 | $30.48 | 1310 |
| 2023-03-30 | 29.72 | $29.34 | — |
| 2023-03-29 | 29.76 | $29.34 | — |
| 2023-03-28 | 29.81 | $29.34 | — |
| 2023-03-27 | 29.86 | $29.34 | 900 |
| 2023-03-24 | 29.91 | $29.34 | — |
| 2023-03-23 | 29.97 | $29.34 | — |
| 2023-03-22 | 30.04 | $29.34 | — |
| 2023-03-21 | 30.11 | $29.34 | — |
| 2023-03-20 | 30.19 | $29.34 | — |
| 2023-03-17 | 30.28 | $29.34 | — |
| 2023-03-16 | 30.38 | $29.34 | 200 |
| 2023-03-15 | 30.49 | $29.33 | 1500 |
| 2023-03-14 | 30.61 | $29.82 | 10900 |
| 2023-03-13 | 30.69 | $29.61 | 4900 |
| 2023-03-10 | 30.81 | $29.81 | 1050 |
| 2023-03-09 | 30.91 | $29.99 | 850 |
| 2023-03-08 | 31.01 | $30.29 | — |
| 2023-03-07 | 31.09 | $30.29 | 200 |
| 2023-03-06 | 31.17 | $30.60 | 600 |
| 2023-03-03 | 31.23 | $31.14 | — |
| 2023-03-02 | 31.24 | $31.14 | — |
| 2023-03-01 | 31.25 | $31.14 | — |
| 2023-02-28 | 31.26 | $31.03 | 7200 |
| 2023-02-27 | 31.29 | $31.14 | — |
| 2023-02-24 | 31.30 | $31.14 | — |
| 2023-02-23 | 31.32 | $31.14 | — |
| 2023-02-22 | 31.34 | $31.14 | 20160 |
| 2023-02-21 | 31.36 | $31.18 | — |
| 2023-02-17 | 31.38 | $31.18 | 20000 |
| 2023-02-16 | 31.40 | $31.18 | 200 |
| 2023-02-15 | 31.42 | $31.25 | — |
| 2023-02-14 | 31.44 | $31.25 | — |
| 2023-02-13 | 31.46 | $31.25 | 811 |
| 2023-02-10 | 31.48 | $31.25 | 1200 |
| 2023-02-09 | 31.51 | $31.11 | 800 |
| 2023-02-08 | 31.55 | $31.25 | 1751 |
| 2023-02-07 | 31.58 | $31.29 | 800 |
| 2023-02-06 | 31.61 | $31.40 | 301 |
| 2023-02-03 | 31.63 | $31.90 | — |
| 2023-02-02 | 31.61 | $31.90 | — |
| 2023-02-01 | 31.57 | $31.90 | 102 |
| 2023-01-31 | 31.54 | $31.75 | — |
| 2023-01-30 | 31.52 | $31.75 | — |
| 2023-01-27 | 31.49 | $31.75 | — |
| 2023-01-26 | 31.47 | $31.75 | — |
| 2023-01-25 | 31.44 | $31.75 | 100 |
| 2023-01-24 | 31.40 | $31.70 | 1620 |
| 2023-01-23 | 31.37 | $31.68 | 600 |
| 2023-01-20 | 31.34 | $31.68 | — |
| 2023-01-19 | 31.31 | $31.68 | — |
| 2023-01-18 | 31.27 | $31.68 | 400 |
| 2023-01-17 | 31.22 | $31.48 | — |
| 2023-01-13 | 31.20 | $31.48 | 2778 |
| 2023-01-12 | 31.17 | $31.50 | 2456 |
| 2023-01-11 | 31.13 | $31.62 | 372 |
| 2023-01-10 | 31.08 | $31.54 | 2000 |
| 2023-01-09 | 31.03 | $31.77 | 2916 |
| 2023-01-06 | 30.95 | $31.59 | 1626 |
| 2023-01-05 | 30.89 | $31.72 | 500 |
| 2023-01-04 | 30.80 | $31.68 | 600 |
| 2023-01-03 | 30.71 | $31.07 | 2204 |
| 2022-12-30 | 30.67 | $31.48 | 500 |
| 2022-12-29 | 30.58 | $31.32 | — |
| 2022-12-28 | 30.50 | $31.32 | — |
| 2022-12-27 | 30.42 | $31.32 | — |
| 2022-12-23 | 30.32 | $31.32 | 500 |
| 2022-12-22 | 30.22 | $31.13 | — |
| 2022-12-21 | 30.12 | $31.13 | — |
| 2022-12-20 | 30.01 | $31.13 | — |
| 2022-12-19 | 29.90 | $31.13 | — |
| 2022-12-16 | 29.77 | $31.13 | 4391 |
| 2022-12-15 | 29.62 | $31.21 | 700 |
| 2022-12-14 | 29.46 | $31.65 | — |
| 2022-12-13 | 29.23 | $31.65 | 9991 |
| 2022-12-12 | 28.97 | $31.40 | 600 |
| 2022-12-09 | 28.72 | $31.39 | — |
| 2022-12-08 | 28.43 | $31.39 | 600 |
| 2022-12-07 | 28.12 | $31.84 | — |
| 2022-12-06 | 27.73 | $31.84 | — |
| 2022-12-05 | 27.30 | $31.84 | — |
| 2022-12-02 | 26.82 | $31.84 | — |
| 2022-12-01 | 26.29 | $31.84 | 801 |
| 2022-11-30 | 25.71 | $31.72 | 1900 |
| 2022-11-29 | 25.08 | $31.83 | — |
| 2022-11-28 | 24.37 | $31.83 | — |
| 2022-11-25 | 23.58 | $31.83 | 490 |
| 2022-11-23 | 22.71 | $31.73 | 110 |
| 2022-11-22 | 21.76 | $31.90 | 2905 |
| 2022-11-21 | 20.70 | $31.58 | 24018 |
| 2022-11-18 | 19.55 | $20.32 | 200 |
| 2022-11-17 | 19.47 | $20.48 | — |
| 2022-11-16 | 19.36 | $20.48 | — |
| 2022-11-15 | 19.25 | $20.48 | — |
| 2022-11-14 | 19.12 | $20.48 | — |
| 2022-11-11 | 18.97 | $20.48 | 1000 |
| 2022-11-10 | 18.81 | $18.61 | — |
| 2022-11-09 | 18.83 | $18.61 | — |
| 2022-11-08 | 18.86 | $18.62 | 1147 |
| 2022-11-07 | 18.88 | $18.41 | — |
| 2022-11-04 | 18.93 | $18.41 | 10500 |
| 2022-11-03 | 18.99 | $18.02 | 300 |
| 2022-11-02 | 19.09 | $19.01 | 200 |
| 2022-11-01 | 19.10 | $19.25 | 300 |
| 2022-10-31 | 19.08 | $18.41 | — |
| 2022-10-28 | 19.15 | $18.41 | 400 |
| 2022-10-27 | 19.23 | $18.61 | — |
| 2022-10-26 | 19.30 | $18.61 | 700 |
| 2022-10-25 | 19.37 | $17.54 | — |
| 2022-10-24 | 19.56 | $17.54 | 1000 |
| 2022-10-21 | 19.77 | $17.54 | 200 |
| 2022-10-20 | 20.01 | $19.63 | — |
| 2022-10-19 | 20.05 | $19.63 | — |
| 2022-10-18 | 20.09 | $19.63 | — |
| 2022-10-17 | 20.14 | $19.63 | — |
| 2022-10-14 | 20.20 | $19.63 | — |
| 2022-10-13 | 20.26 | $19.63 | — |
| 2022-10-12 | 20.32 | $19.63 | — |
| 2022-10-11 | 20.39 | $19.63 | 200 |
| 2022-10-10 | 20.47 | $18.49 | 500 |
| 2022-10-07 | 20.68 | $19.93 | — |
| 2022-10-06 | 20.76 | $19.93 | — |
| 2022-10-05 | 20.85 | $19.93 | — |
| 2022-10-04 | 20.95 | $19.93 | — |
| 2022-10-03 | 21.05 | $19.93 | — |
| 2022-09-30 | 21.17 | $19.93 | — |
| 2022-09-29 | 21.30 | $19.93 | — |
| 2022-09-28 | 21.45 | $19.93 | 207 |
| 2022-09-27 | 21.61 | $20.18 | 3100 |
| 2022-09-26 | 21.76 | $20.18 | 206 |
| 2022-09-23 | 21.92 | $20.05 | 400 |
| 2022-09-22 | 22.12 | $21.73 | — |
| 2022-09-21 | 22.16 | $21.73 | — |
| 2022-09-20 | 22.21 | $21.73 | — |
| 2022-09-19 | 22.26 | $21.73 | 300 |
| 2022-09-16 | 22.31 | $22.79 | — |
| 2022-09-15 | 22.26 | $22.79 | — |
| 2022-09-14 | 22.21 | $22.79 | — |
| 2022-09-13 | 22.15 | $22.79 | — |
| 2022-09-12 | 22.08 | $22.79 | — |
| 2022-09-09 | 22.00 | $22.79 | 2100 |
| 2022-09-08 | 21.92 | $21.72 | 100 |
| 2022-09-07 | 21.94 | $21.29 | — |
| 2022-09-06 | 22.01 | $21.29 | — |
| 2022-09-02 | 22.09 | $21.29 | — |
| 2022-09-01 | 22.17 | $21.29 | — |
| 2022-08-31 | 22.26 | $21.29 | 105 |
| 2022-08-30 | 22.36 | $21.68 | 100 |
| 2022-08-29 | 22.44 | $22.83 | — |
| 2022-08-26 | 22.40 | $22.83 | — |
| 2022-08-25 | 22.35 | $22.83 | 200 |
| 2022-08-24 | 22.30 | $22.88 | — |
| 2022-08-23 | 22.24 | $22.88 | — |
| 2022-08-22 | 22.17 | $22.88 | 120 |
| 2022-08-19 | 22.10 | $23.64 | 500 |
| 2022-08-18 | 21.93 | $24.29 | 100 |
| 2022-08-17 | 21.69 | $23.99 | 100 |
| 2022-08-16 | 21.44 | $24.27 | 1100 |
| 2022-08-15 | 21.15 | $24.29 | 326 |
| 2022-08-12 | 20.81 | $22.51 | — |
| 2022-08-11 | 20.64 | $22.51 | 500 |
| 2022-08-10 | 20.44 | $21.96 | 100 |
| 2022-08-09 | 20.28 | $21.20 | — |
| 2022-08-08 | 20.18 | $21.20 | — |
| 2022-08-05 | 20.07 | $21.20 | — |
| 2022-08-04 | 19.96 | $21.20 | 2050 |
| 2022-08-03 | 19.82 | $20.28 | 100 |
| 2022-08-02 | 19.78 | $20.27 | 100 |
| 2022-08-01 | 19.72 | $20.27 | — |
| 2022-07-29 | 19.67 | $20.27 | — |
| 2022-07-28 | 19.60 | $20.27 | 100 |
| 2022-07-27 | 19.53 | $19.81 | 300 |
| 2022-07-26 | 19.50 | $19.74 | 100 |
| 2022-07-25 | 19.48 | $19.69 | — |
| 2022-07-22 | 19.46 | $19.69 | 100 |
| 2022-07-21 | 19.43 | $19.51 | 300 |
| 2022-07-20 | 19.42 | $18.44 | — |
| 2022-07-19 | 19.53 | $18.44 | — |
| 2022-07-18 | 19.64 | $18.44 | — |
| 2022-07-15 | 19.77 | $18.44 | — |
| 2022-07-14 | 19.91 | $18.44 | 200 |
| 2022-07-13 | 20.06 | $19.69 | — |
| 2022-07-12 | 20.10 | $19.69 | — |
| 2022-07-11 | 20.15 | $19.69 | — |
| 2022-07-08 | 20.19 | $19.69 | — |
| 2022-07-07 | 20.25 | $19.69 | 100 |
| 2022-07-06 | 20.31 | $18.73 | — |
| 2022-07-05 | 20.47 | $18.73 | 365 |
| 2022-07-01 | 20.66 | $18.97 | — |
| 2022-06-30 | 20.83 | $18.97 | — |
| 2022-06-29 | 21.03 | $18.97 | 955 |
| 2022-06-28 | 21.25 | $19.75 | 300 |
| 2022-06-27 | 21.40 | $20.27 | 500 |
| 2022-06-24 | 21.52 | $20.00 | 300 |
| 2022-06-23 | 21.68 | $19.68 | 100 |
| 2022-06-22 | 21.89 | $20.20 | — |
| 2022-06-21 | 22.07 | $20.20 | 100 |
| 2022-06-17 | 22.27 | $19.53 | 13100 |
| 2022-06-16 | 22.56 | $19.53 | 430 |
| 2022-06-15 | 22.88 | $21.25 | 1600 |
| 2022-06-14 | 23.05 | $21.42 | 2125 |
| 2022-06-13 | 23.22 | $21.45 | 125 |
| 2022-06-10 | 23.41 | $23.83 | — |
| 2022-06-09 | 23.36 | $23.83 | — |
| 2022-06-08 | 23.31 | $23.83 | — |
| 2022-06-07 | 23.26 | $23.83 | — |
| 2022-06-06 | 23.20 | $23.83 | — |
| 2022-06-03 | 23.13 | $23.83 | — |
| 2022-06-02 | 23.06 | $23.83 | 100 |
| 2022-06-01 | 22.98 | $24.14 | — |
| 2022-05-31 | 22.86 | $24.14 | 7200 |
| 2022-05-27 | 22.72 | $22.38 | — |
| 2022-05-26 | 22.76 | $22.38 | — |
| 2022-05-25 | 22.80 | $22.38 | 100 |
| 2022-05-24 | 22.84 | $21.98 | 200 |
| 2022-05-23 | 22.93 | $21.44 | — |
| 2022-05-20 | 23.09 | $21.44 | — |
| 2022-05-19 | 23.26 | $21.44 | — |
| 2022-05-18 | 23.45 | $21.44 | 1500 |
| 2022-05-17 | 23.67 | $22.37 | 1700 |
| 2022-05-16 | 23.80 | $21.26 | — |
| 2022-05-13 | 24.07 | $21.26 | — |
| 2022-05-12 | 24.37 | $21.26 | — |
| 2022-05-11 | 24.69 | $21.26 | — |
| 2022-05-10 | 25.06 | $21.26 | 200 |
| 2022-05-09 | 25.46 | $21.67 | — |
| 2022-05-06 | 25.85 | $21.67 | 555 |
| 2022-05-05 | 26.29 | $21.84 | 400 |
| 2022-05-04 | 26.76 | $22.50 | 3565 |
| 2022-05-03 | 27.21 | $24.80 | — |
| 2022-05-02 | 27.47 | $24.87 | 100 |
| 2022-04-29 | 27.74 | $25.35 | — |
| 2022-04-28 | 27.99 | $25.35 | 500 |
| 2022-04-27 | 28.27 | $24.13 | 430 |
| 2022-04-26 | 28.70 | $25.60 | 176 |
| 2022-04-25 | 29.03 | $27.82 | — |
| 2022-04-22 | 29.16 | $27.82 | 100 |
| 2022-04-21 | 29.30 | $28.46 | — |
| 2022-04-20 | 29.39 | $28.46 | — |
| 2022-04-19 | 29.48 | $28.46 | 100 |
| 2022-04-18 | 29.59 | $29.05 | — |
| 2022-04-14 | 29.65 | $29.05 | — |
| 2022-04-13 | 29.71 | $29.05 | — |
| 2022-04-12 | 29.78 | $29.05 | — |
| 2022-04-11 | 29.86 | $29.05 | — |
| 2022-04-08 | 29.94 | $29.05 | — |
| 2022-04-07 | 30.04 | $29.05 | — |
| 2022-04-06 | 30.14 | $29.05 | 200 |
| 2022-04-05 | 30.26 | $30.40 | — |
| 2022-04-04 | 30.24 | $30.40 | — |
| 2022-04-01 | 30.23 | $30.40 | — |
| 2022-03-31 | 30.21 | $30.40 | 300 |
| 2022-03-30 | 30.19 | $30.40 | — |
| 2022-03-29 | 30.17 | $30.40 | 2400 |
| 2022-03-28 | 30.14 | $30.20 | 615 |
| 2022-03-25 | 30.13 | $30.49 | 895 |
| 2022-03-24 | 30.10 | $30.34 | 200 |
| 2022-03-23 | 30.07 | $30.47 | 208 |
| 2022-03-22 | 30.03 | $30.90 | 5100 |
| 2022-03-21 | 29.94 | $30.66 | — |
| 2022-03-18 | 29.86 | $30.66 | 51100 |
| 2022-03-17 | 29.78 | $30.55 | 1300 |
| 2022-03-16 | 29.70 | $30.63 | 200 |
| 2022-03-15 | 29.60 | $29.74 | 100 |
| 2022-03-14 | 29.58 | $29.75 | 200 |
| 2022-03-11 | 29.57 | $29.81 | 100 |
| 2022-03-10 | 29.54 | $28.64 | — |
| 2022-03-09 | 29.63 | $28.64 | — |
| 2022-03-08 | 29.74 | $28.64 | 100 |
| 2022-03-07 | 29.85 | $29.50 | 8588 |
| 2022-03-04 | 29.89 | $30.35 | — |
| 2022-03-03 | 29.84 | $30.35 | 100 |
| 2022-03-02 | 29.79 | $30.56 | 12700 |
| 2022-03-01 | 29.71 | $29.86 | 600 |
| 2022-02-28 | 29.69 | $30.30 | 100 |
| 2022-02-25 | 29.63 | $29.81 | 100 |
| 2022-02-24 | 29.61 | $28.62 | 2100 |
| 2022-02-23 | 29.71 | $29.42 | 300 |
| 2022-02-22 | 29.75 | $29.52 | 305 |
| 2022-02-18 | 29.77 | $29.63 | 100 |
| 2022-02-17 | 29.78 | $29.60 | 1000 |
| 2022-02-16 | 29.80 | $30.18 | — |
| 2022-02-15 | 29.76 | $30.18 | 500 |
| 2022-02-14 | 29.72 | $29.74 | 300 |
| 2022-02-11 | 29.72 | $29.72 | 700 |
| 2022-02-10 | 29.72 | $29.72 | 1200 |
| 2022-02-09 | 29.72 | $29.84 | 600 |
| 2022-02-08 | 29.70 | $29.35 | 400 |
| 2022-02-07 | 29.74 | $29.20 | 100 |
| 2022-02-04 | 29.80 | $28.91 | 5400 |
| 2022-02-03 | 29.89 | $28.49 | — |
| 2022-02-02 | 30.04 | $28.49 | 6900 |
| 2022-02-01 | 30.20 | $29.05 | 38400 |
| 2022-01-31 | 30.32 | $28.35 | 5600 |
| 2022-01-28 | 30.53 | $28.00 | 4200 |
| 2022-01-27 | 30.80 | $28.21 | 303 |
| 2022-01-26 | 31.07 | $29.82 | 6957 |
| 2022-01-25 | 31.20 | $28.99 | 200 |
| 2022-01-24 | 31.43 | $29.21 | 200 |
| 2022-01-21 | 31.67 | $30.91 | 8600 |
| 2022-01-20 | 31.75 | $32.01 | — |
| 2022-01-19 | 31.72 | $32.01 | 900 |
| 2022-01-18 | 31.69 | $31.91 | 176 |
| 2022-01-14 | 31.67 | $32.22 | 200 |
| 2022-01-13 | 31.61 | $32.64 | 2700 |
| 2022-01-12 | 31.50 | $31.62 | 100 |
| 2022-01-11 | 31.49 | $31.26 | 300 |
| 2022-01-10 | 31.51 | $30.69 | 300 |
| 2022-01-07 | 31.60 | $31.35 | 215 |
| 2022-01-06 | 31.63 | $30.79 | 100 |
| 2022-01-05 | 31.72 | $31.63 | 100 |
| 2022-01-04 | 31.72 | $31.21 | 100 |
| 2022-01-03 | 31.78 | $31.00 | — |
| 2021-12-31 | 31.86 | $31.00 | 500 |
| 2021-12-30 | 31.95 | $31.01 | 100 |
| 2021-12-29 | 32.05 | $31.18 | 500 |
| 2021-12-28 | 32.14 | $31.63 | — |
| 2021-12-27 | 32.20 | $31.63 | — |
| 2021-12-23 | 32.26 | $31.63 | 2000 |
| 2021-12-22 | 32.32 | $32.14 | 10800 |
| 2021-12-21 | 32.34 | $30.76 | 600 |
| 2021-12-20 | 32.51 | $30.73 | 7300 |
| 2021-12-17 | 32.69 | $31.69 | 400 |
| 2021-12-16 | 32.80 | $32.15 | 2100 |
| 2021-12-15 | 32.87 | $31.26 | 1300 |
| 2021-12-14 | 33.04 | $31.67 | 7000 |
| 2021-12-13 | 33.18 | $31.38 | 11600 |
| 2021-12-10 | 33.37 | $32.46 | 2900 |
| 2021-12-09 | 33.47 | $33.02 | 300 |
| 2021-12-08 | 33.51 | $33.02 | 1600 |
| 2021-12-07 | 33.57 | $33.10 | 600 |
| 2021-12-06 | 33.62 | $32.44 | 700 |
| 2021-12-03 | 33.74 | $32.27 | — |
| 2021-12-02 | 33.89 | $32.27 | 900 |
| 2021-12-01 | 34.07 | $32.27 | 1900 |
| 2021-11-30 | 34.25 | $32.38 | 6500 |
| 2021-11-29 | 34.45 | $33.82 | 4700 |
| 2021-11-26 | 34.52 | $33.78 | 2900 |
| 2021-11-24 | 34.60 | $34.73 | 3000 |
| 2021-11-23 | 34.58 | $34.73 | 7500 |
| 2021-11-22 | 34.57 | $34.94 | 7600 |
| 2021-11-19 | 34.53 | $34.95 | 9200 |
| 2021-11-18 | 34.48 | $35.52 | 7800 |
| 2021-11-17 | 34.37 | $35.53 | 2000 |
| 2021-11-16 | 34.25 | $35.65 | 17100 |
| 2021-11-15 | 34.10 | $35.72 | 20600 |
| 2021-11-12 | 33.93 | $36.17 | 1700 |
| 2021-11-11 | 33.70 | $34.94 | 200 |
| 2021-11-10 | 33.57 | $35.20 | — |
| 2021-11-09 | 33.39 | $35.20 | 1400 |
| 2021-11-08 | 33.20 | $35.24 | 100 |
| 2021-11-05 | 32.99 | $35.61 | 1900 |
| 2021-11-04 | 32.71 | $35.80 | 1100 |
| 2021-11-03 | 32.39 | $34.67 | 4200 |
| 2021-11-02 | 32.15 | $34.60 | 1000 |
| 2021-11-01 | 31.89 | $34.13 | 2500 |
| 2021-10-29 | 31.66 | $32.48 | 1200 |
| 2021-10-28 | 31.57 | $32.68 | — |
| 2021-10-27 | 31.45 | $32.68 | 500 |
| 2021-10-26 | 31.32 | $33.14 | 500 |
| 2021-10-25 | 31.13 | $32.29 | — |
| 2021-10-22 | 31.01 | $32.29 | 200 |
| 2021-10-21 | 30.88 | $31.96 | 100 |
| 2021-10-20 | 30.76 | $32.45 | 100 |
| 2021-10-19 | 30.58 | $32.58 | 1300 |
| 2021-10-18 | 30.37 | $31.40 | — |
| 2021-10-15 | 30.27 | $31.40 | — |
| 2021-10-14 | 30.15 | $31.40 | 300 |
| 2021-10-13 | 30.01 | $30.71 | 100 |
| 2021-10-12 | 29.94 | $31.08 | — |
| 2021-10-11 | 29.82 | $31.08 | — |
| 2021-10-08 | 29.69 | $31.08 | 1100 |
| 2021-10-07 | 29.54 | $29.04 | — |
| 2021-10-06 | 29.59 | $29.04 | 100 |
| 2021-10-05 | 29.65 | $29.70 | 200 |
| 2021-10-04 | 29.65 | $29.10 | 1600 |
| 2021-10-01 | 29.71 | $29.63 | 600 |
| 2021-09-30 | 29.71 | $29.27 | 3800 |
| 2021-09-29 | 29.76 | $29.15 | 400 |
| 2021-09-28 | 29.82 | $29.32 | 300 |
| 2021-09-27 | 29.88 | $29.70 | 3100 |
| 2021-09-24 | 29.90 | $29.56 | 1000 |
| 2021-09-23 | 29.93 | $29.40 | 300 |
| 2021-09-22 | 29.99 | $29.13 | 300 |
| 2021-09-21 | 30.08 | $28.56 | 2000 |
| 2021-09-20 | 30.24 | $28.20 | 1600 |
| 2021-09-17 | 30.45 | $29.47 | 1900 |
| 2021-09-16 | 30.56 | $29.74 | 400 |
| 2021-09-15 | 30.64 | $30.02 | — |
| 2021-09-14 | 30.71 | $30.02 | — |
| 2021-09-13 | 30.78 | $30.02 | — |
| 2021-09-10 | 30.86 | $30.02 | — |
| 2021-09-09 | 30.95 | $30.02 | — |
| 2021-09-08 | 31.05 | $30.02 | — |
| 2021-09-07 | 31.15 | $30.02 | 200 |
| 2021-09-03 | 31.27 | $31.21 | 100 |
| 2021-09-02 | 31.28 | $31.15 | 2100 |
| 2021-09-01 | 31.29 | $31.38 | — |
| 2021-08-31 | 31.28 | $31.38 | 1500 |
| 2021-08-30 | 31.27 | $31.38 | 500 |
| 2021-08-27 | 31.26 | $31.54 | 300 |
| 2021-08-26 | 31.23 | $31.64 | 100 |
| 2021-08-25 | 31.19 | $31.48 | 200 |
| 2021-08-24 | 31.16 | $31.46 | 200 |
| 2021-08-23 | 31.13 | $31.36 | 100 |
| 2021-08-20 | 31.11 | $31.14 | 200 |
| 2021-08-19 | 31.10 | $30.82 | 200 |
| 2021-08-18 | 31.13 | $32.72 | — |
| 2021-08-17 | 30.96 | $32.72 | 700 |
| 2021-08-16 | 30.78 | $33.43 | 200 |
| 2021-08-13 | 30.50 | $31.53 | — |
| 2021-08-12 | 30.39 | $31.53 | — |
| 2021-08-11 | 30.27 | $31.53 | 300 |
| 2021-08-10 | 30.14 | $30.18 | — |
| 2021-08-09 | 30.14 | $30.18 | — |
| 2021-08-06 | 30.13 | $30.18 | — |
| 2021-08-05 | 30.13 | $30.18 | — |
| 2021-08-04 | 30.12 | $30.18 | 1000 |
| 2021-08-03 | 30.12 | $31.07 | — |
| 2021-08-02 | 30.01 | $31.07 | — |
| 2021-07-30 | 29.90 | $31.07 | 1400 |
| 2021-07-29 | 29.78 | $30.82 | 200 |
| 2021-07-28 | 29.67 | $30.19 | 2500 |
| 2021-07-27 | 29.62 | $30.00 | 3300 |
| 2021-07-26 | 29.58 | $29.47 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.64
2023-09-01
Close Price
$32.52
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.55
Average
28.43
Maximum
35.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 32.64 | $32.52 | — |
| 2023-08-31 | 32.65 | $32.52 | — |
| 2023-08-30 | 32.67 | $32.52 | — |
| 2023-08-29 | 32.68 | $32.52 | — |
| 2023-08-28 | 32.70 | $32.52 | — |
| 2023-08-25 | 32.71 | $32.52 | 347223 |
| 2023-08-24 | 32.73 | $32.76 | — |
| 2023-08-23 | 32.72 | $32.76 | — |
| 2023-08-22 | 32.71 | $32.76 | — |
| 2023-08-21 | 32.70 | $32.76 | — |
| 2023-08-18 | 32.69 | $32.76 | 316500 |
| 2023-08-17 | 32.68 | $32.76 | — |
| 2023-08-16 | 32.67 | $32.76 | — |
| 2023-08-15 | 32.66 | $32.76 | — |
| 2023-08-14 | 32.65 | $32.76 | — |
| 2023-08-11 | 32.64 | $32.76 | — |
| 2023-08-10 | 32.63 | $32.76 | 100 |
| 2023-08-09 | 32.62 | $32.76 | — |
| 2023-08-03 | 32.61 | $32.76 | 101384 |
| 2023-08-02 | 32.59 | $32.49 | 100 |
| 2023-08-01 | 32.61 | $32.49 | 600 |
| 2023-07-31 | 32.63 | $32.49 | — |
| 2023-07-28 | 32.65 | $32.49 | — |
| 2023-07-27 | 32.67 | $32.49 | 200 |
| 2023-07-26 | 32.69 | $32.60 | 145 |
| 2023-07-25 | 32.71 | $32.57 | 27109 |
| 2023-07-24 | 32.73 | $32.64 | — |
| 2023-07-21 | 32.75 | $32.64 | 140 |
| 2023-07-20 | 32.76 | $32.80 | — |
| 2023-07-19 | 32.76 | $32.80 | — |
| 2023-07-18 | 32.76 | $32.80 | — |
| 2023-07-17 | 32.76 | $32.80 | 100 |
| 2023-07-14 | 32.76 | $32.60 | — |
| 2023-07-13 | 32.77 | $32.60 | 6100 |
| 2023-07-12 | 32.79 | $32.60 | — |
| 2023-07-11 | 32.80 | $32.60 | — |
| 2023-07-10 | 32.81 | $32.60 | — |
| 2023-06-30 | 32.81 | $32.60 | 200425 |
| 2023-06-29 | 32.82 | $32.87 | — |
| 2023-06-28 | 32.79 | $32.87 | 181 |
| 2023-06-27 | 32.76 | $33.01 | — |
| 2023-06-26 | 32.71 | $33.01 | — |
| 2023-06-23 | 32.66 | $33.01 | 769 |
| 2023-06-22 | 32.60 | $33.07 | — |
| 2023-06-21 | 32.54 | $33.07 | 890 |
| 2023-06-20 | 32.47 | $32.81 | — |
| 2023-06-16 | 32.42 | $32.81 | — |
| 2023-06-15 | 32.37 | $32.81 | — |
| 2023-06-14 | 32.32 | $32.81 | — |
| 2023-06-09 | 32.27 | $32.81 | 100 |
| 2023-06-08 | 32.21 | $32.37 | — |
| 2023-06-07 | 32.20 | $32.37 | — |
| 2023-06-06 | 32.19 | $32.37 | — |
| 2023-06-05 | 32.18 | $32.37 | — |
| 2023-06-02 | 32.17 | $32.37 | 100 |
| 2023-06-01 | 32.15 | $31.88 | — |
| 2023-05-31 | 32.19 | $31.88 | — |
| 2023-05-30 | 32.22 | $31.88 | — |
| 2023-05-26 | 32.26 | $31.88 | 100 |
| 2023-05-25 | 32.29 | $32.26 | — |
| 2023-05-24 | 32.29 | $32.26 | — |
| 2023-05-23 | 32.29 | $32.26 | — |
| 2023-05-22 | 32.28 | $32.26 | — |
| 2023-05-19 | 32.27 | $32.26 | — |
| 2023-05-18 | 32.26 | $32.26 | — |
| 2023-05-17 | 32.26 | $32.26 | — |
| 2023-05-16 | 32.25 | $32.26 | — |
| 2023-05-15 | 32.24 | $32.26 | 200 |
| 2023-05-12 | 32.23 | $32.49 | — |
| 2023-05-11 | 32.19 | $32.49 | — |
| 2023-05-10 | 32.15 | $32.49 | — |
| 2023-05-09 | 32.09 | $32.49 | — |
| 2023-05-08 | 32.02 | $32.49 | 100 |
| 2023-05-05 | 31.95 | $32.40 | 100 |
| 2023-05-04 | 31.87 | $31.93 | — |
| 2023-05-03 | 31.83 | $31.93 | 100 |
| 2023-05-02 | 31.78 | $32.04 | 70000 |
| 2023-05-01 | 31.71 | $32.04 | — |
| 2023-04-28 | 31.64 | $32.04 | 100 |
| 2023-04-27 | 31.55 | $31.79 | — |
| 2023-04-26 | 31.47 | $31.79 | 314 |
| 2023-04-25 | 31.39 | $31.83 | 660 |
| 2023-04-24 | 31.28 | $32.19 | — |
| 2023-04-21 | 31.13 | $32.19 | — |
| 2023-04-20 | 30.97 | $32.19 | — |
| 2023-04-19 | 30.79 | $32.19 | 108 |
| 2023-04-18 | 30.60 | $32.14 | — |
| 2023-04-17 | 30.40 | $32.14 | 304 |
| 2023-04-14 | 30.19 | $30.91 | — |
| 2023-04-13 | 30.09 | $30.91 | 100 |
| 2023-04-12 | 29.98 | $30.30 | — |
| 2023-04-11 | 29.92 | $30.30 | — |
| 2023-04-10 | 29.86 | $30.30 | — |
| 2023-04-06 | 29.80 | $30.30 | — |
| 2023-04-05 | 29.74 | $30.30 | 82500 |
| 2023-04-04 | 29.68 | $30.45 | 60700 |
| 2023-04-03 | 29.60 | $30.48 | — |
| 2023-03-31 | 29.52 | $30.48 | 1310 |
| 2023-03-30 | 29.45 | $29.34 | — |
| 2023-03-29 | 29.49 | $29.34 | — |
| 2023-03-28 | 29.54 | $29.34 | — |
| 2023-03-27 | 29.60 | $29.34 | 900 |
| 2023-03-24 | 29.66 | $29.34 | — |
| 2023-03-23 | 29.74 | $29.34 | — |
| 2023-03-22 | 29.82 | $29.34 | — |
| 2023-03-21 | 29.91 | $29.34 | — |
| 2023-03-20 | 30.01 | $29.34 | — |
| 2023-03-17 | 30.12 | $29.34 | — |
| 2023-03-16 | 30.24 | $29.34 | 200 |
| 2023-03-15 | 30.37 | $29.33 | 1500 |
| 2023-03-14 | 30.51 | $29.82 | 10900 |
| 2023-03-13 | 30.60 | $29.61 | 4900 |
| 2023-03-10 | 30.73 | $29.81 | 1050 |
| 2023-03-09 | 30.84 | $29.99 | 850 |
| 2023-03-08 | 30.94 | $30.29 | — |
| 2023-03-07 | 31.02 | $30.29 | 200 |
| 2023-03-06 | 31.10 | $30.60 | 600 |
| 2023-03-03 | 31.16 | $31.14 | — |
| 2023-03-02 | 31.17 | $31.14 | — |
| 2023-03-01 | 31.19 | $31.14 | — |
| 2023-02-28 | 31.21 | $31.03 | 7200 |
| 2023-02-27 | 31.24 | $31.14 | — |
| 2023-02-24 | 31.26 | $31.14 | — |
| 2023-02-23 | 31.29 | $31.14 | — |
| 2023-02-22 | 31.32 | $31.14 | 20160 |
| 2023-02-21 | 31.36 | $31.18 | — |
| 2023-02-17 | 31.39 | $31.18 | 20000 |
| 2023-02-16 | 31.42 | $31.18 | 200 |
| 2023-02-15 | 31.46 | $31.25 | — |
| 2023-02-14 | 31.49 | $31.25 | — |
| 2023-02-13 | 31.52 | $31.25 | 811 |
| 2023-02-10 | 31.56 | $31.25 | 1200 |
| 2023-02-09 | 31.59 | $31.11 | 800 |
| 2023-02-08 | 31.64 | $31.25 | 1751 |
| 2023-02-07 | 31.68 | $31.29 | 800 |
| 2023-02-06 | 31.72 | $31.40 | 301 |
| 2023-02-03 | 31.75 | $31.90 | — |
| 2023-02-02 | 31.73 | $31.90 | — |
| 2023-02-01 | 31.70 | $31.90 | 102 |
| 2023-01-31 | 31.68 | $31.75 | — |
| 2023-01-30 | 31.67 | $31.75 | — |
| 2023-01-27 | 31.65 | $31.75 | — |
| 2023-01-26 | 31.63 | $31.75 | — |
| 2023-01-25 | 31.62 | $31.75 | 100 |
| 2023-01-24 | 31.59 | $31.70 | 1620 |
| 2023-01-23 | 31.58 | $31.68 | 600 |
| 2023-01-20 | 31.56 | $31.68 | — |
| 2023-01-19 | 31.53 | $31.68 | — |
| 2023-01-18 | 31.51 | $31.68 | 400 |
| 2023-01-17 | 31.48 | $31.48 | — |
| 2023-01-13 | 31.47 | $31.48 | 2778 |
| 2023-01-12 | 31.46 | $31.50 | 2456 |
| 2023-01-11 | 31.45 | $31.62 | 372 |
| 2023-01-10 | 31.43 | $31.54 | 2000 |
| 2023-01-09 | 31.42 | $31.77 | 2916 |
| 2023-01-06 | 31.38 | $31.59 | 1626 |
| 2023-01-05 | 31.36 | $31.72 | 500 |
| 2023-01-04 | 31.32 | $31.68 | 600 |
| 2023-01-03 | 31.30 | $31.07 | 2204 |
| 2022-12-30 | 31.33 | $31.48 | 500 |
| 2022-12-29 | 31.33 | $31.32 | — |
| 2022-12-28 | 31.34 | $31.32 | — |
| 2022-12-27 | 31.35 | $31.32 | — |
| 2022-12-23 | 31.37 | $31.32 | 500 |
| 2022-12-22 | 31.39 | $31.13 | — |
| 2022-12-21 | 31.44 | $31.13 | — |
| 2022-12-20 | 31.48 | $31.13 | — |
| 2022-12-19 | 31.53 | $31.13 | — |
| 2022-12-16 | 31.52 | $31.13 | 4391 |
| 2022-12-15 | 31.47 | $31.21 | 700 |
| 2022-12-14 | 31.36 | $31.65 | — |
| 2022-12-13 | 31.15 | $31.65 | 9991 |
| 2022-12-12 | 30.89 | $31.40 | 600 |
| 2022-12-09 | 30.60 | $31.39 | — |
| 2022-12-08 | 30.25 | $31.39 | 600 |
| 2022-12-07 | 29.84 | $31.84 | — |
| 2022-12-06 | 29.32 | $31.84 | — |
| 2022-12-05 | 28.74 | $31.84 | — |
| 2022-12-02 | 28.09 | $31.84 | — |
| 2022-12-01 | 27.38 | $31.84 | 801 |
| 2022-11-30 | 26.61 | $31.72 | 1900 |
| 2022-11-29 | 25.79 | $31.83 | — |
| 2022-11-28 | 24.90 | $31.83 | — |
| 2022-11-25 | 23.94 | $31.83 | 490 |
| 2022-11-23 | 22.92 | $31.73 | 110 |
| 2022-11-22 | 21.85 | $31.90 | 2905 |
| 2022-11-21 | 20.69 | $31.58 | 24018 |
| 2022-11-18 | 19.50 | $20.32 | 200 |
| 2022-11-17 | 19.36 | $20.48 | — |
| 2022-11-16 | 19.21 | $20.48 | — |
| 2022-11-15 | 19.05 | $20.48 | — |
| 2022-11-14 | 18.88 | $20.48 | — |
| 2022-11-11 | 18.72 | $20.48 | 1000 |
| 2022-11-10 | 18.55 | $18.61 | — |
| 2022-11-09 | 18.56 | $18.61 | — |
| 2022-11-08 | 18.58 | $18.62 | 1147 |
| 2022-11-07 | 18.60 | $18.41 | — |
| 2022-11-04 | 18.64 | $18.41 | 10500 |
| 2022-11-03 | 18.69 | $18.02 | 300 |
| 2022-11-02 | 18.78 | $19.01 | 200 |
| 2022-11-01 | 18.79 | $19.25 | 300 |
| 2022-10-31 | 18.77 | $18.41 | — |
| 2022-10-28 | 18.85 | $18.41 | 400 |
| 2022-10-27 | 18.93 | $18.61 | — |
| 2022-10-26 | 18.99 | $18.61 | 700 |
| 2022-10-25 | 19.07 | $17.54 | — |
| 2022-10-24 | 19.25 | $17.54 | 1000 |
| 2022-10-21 | 19.45 | $17.54 | 200 |
| 2022-10-20 | 19.67 | $19.63 | — |
| 2022-10-19 | 19.69 | $19.63 | — |
| 2022-10-18 | 19.72 | $19.63 | — |
| 2022-10-17 | 19.77 | $19.63 | — |
| 2022-10-14 | 19.82 | $19.63 | — |
| 2022-10-13 | 19.89 | $19.63 | — |
| 2022-10-12 | 19.97 | $19.63 | — |
| 2022-10-11 | 20.07 | $19.63 | 200 |
| 2022-10-10 | 20.18 | $18.49 | 500 |
| 2022-10-07 | 20.42 | $19.93 | — |
| 2022-10-06 | 20.54 | $19.93 | — |
| 2022-10-05 | 20.67 | $19.93 | — |
| 2022-10-04 | 20.80 | $19.93 | — |
| 2022-10-03 | 20.95 | $19.93 | — |
| 2022-09-30 | 21.09 | $19.93 | — |
| 2022-09-29 | 21.25 | $19.93 | — |
| 2022-09-28 | 21.41 | $19.93 | 207 |
| 2022-09-27 | 21.57 | $20.18 | 3100 |
| 2022-09-26 | 21.73 | $20.18 | 206 |
| 2022-09-23 | 21.90 | $20.05 | 400 |
| 2022-09-22 | 22.10 | $21.73 | — |
| 2022-09-21 | 22.14 | $21.73 | — |
| 2022-09-20 | 22.18 | $21.73 | — |
| 2022-09-19 | 22.23 | $21.73 | 300 |
| 2022-09-16 | 22.29 | $22.79 | — |
| 2022-09-15 | 22.26 | $22.79 | — |
| 2022-09-14 | 22.23 | $22.79 | — |
| 2022-09-13 | 22.21 | $22.79 | — |
| 2022-09-12 | 22.20 | $22.79 | — |
| 2022-09-09 | 22.19 | $22.79 | 2100 |
| 2022-09-08 | 22.17 | $21.72 | 100 |
| 2022-09-07 | 22.26 | $21.29 | — |
| 2022-09-06 | 22.39 | $21.29 | — |
| 2022-09-02 | 22.51 | $21.29 | — |
| 2022-09-01 | 22.64 | $21.29 | — |
| 2022-08-31 | 22.77 | $21.29 | 105 |
| 2022-08-30 | 22.89 | $21.68 | 100 |
| 2022-08-29 | 22.97 | $22.83 | — |
| 2022-08-26 | 22.92 | $22.83 | — |
| 2022-08-25 | 22.87 | $22.83 | 200 |
| 2022-08-24 | 22.80 | $22.88 | — |
| 2022-08-23 | 22.71 | $22.88 | — |
| 2022-08-22 | 22.61 | $22.88 | 120 |
| 2022-08-19 | 22.49 | $23.64 | 500 |
| 2022-08-18 | 22.28 | $24.29 | 100 |
| 2022-08-17 | 21.99 | $23.99 | 100 |
| 2022-08-16 | 21.70 | $24.27 | 1100 |
| 2022-08-15 | 21.35 | $24.29 | 326 |
| 2022-08-12 | 20.97 | $22.51 | — |
| 2022-08-11 | 20.75 | $22.51 | 500 |
| 2022-08-10 | 20.50 | $21.96 | 100 |
| 2022-08-09 | 20.30 | $21.20 | — |
| 2022-08-08 | 20.16 | $21.20 | — |
| 2022-08-05 | 20.02 | $21.20 | — |
| 2022-08-04 | 19.86 | $21.20 | 2050 |
| 2022-08-03 | 19.70 | $20.28 | 100 |
| 2022-08-02 | 19.62 | $20.27 | 100 |
| 2022-08-01 | 19.54 | $20.27 | — |
| 2022-07-29 | 19.45 | $20.27 | — |
| 2022-07-28 | 19.35 | $20.27 | 100 |
| 2022-07-27 | 19.24 | $19.81 | 300 |
| 2022-07-26 | 19.18 | $19.74 | 100 |
| 2022-07-25 | 19.13 | $19.69 | — |
| 2022-07-22 | 19.09 | $19.69 | 100 |
| 2022-07-21 | 19.04 | $19.51 | 300 |
| 2022-07-20 | 19.01 | $18.44 | — |
| 2022-07-19 | 19.10 | $18.44 | — |
| 2022-07-18 | 19.19 | $18.44 | — |
| 2022-07-15 | 19.29 | $18.44 | — |
| 2022-07-14 | 19.39 | $18.44 | 200 |
| 2022-07-13 | 19.52 | $19.69 | — |
| 2022-07-12 | 19.53 | $19.69 | — |
| 2022-07-11 | 19.56 | $19.69 | — |
| 2022-07-08 | 19.61 | $19.69 | — |
| 2022-07-07 | 19.69 | $19.69 | 100 |
| 2022-07-06 | 19.78 | $18.73 | — |
| 2022-07-05 | 19.98 | $18.73 | 365 |
| 2022-07-01 | 20.22 | $18.97 | — |
| 2022-06-30 | 20.45 | $18.97 | — |
| 2022-06-29 | 20.70 | $18.97 | 955 |
| 2022-06-28 | 20.98 | $19.75 | 300 |
| 2022-06-27 | 21.20 | $20.27 | 500 |
| 2022-06-24 | 21.38 | $20.00 | 300 |
| 2022-06-23 | 21.60 | $19.68 | 100 |
| 2022-06-22 | 21.86 | $20.20 | — |
| 2022-06-21 | 22.07 | $20.20 | 100 |
| 2022-06-17 | 22.29 | $19.53 | 13100 |
| 2022-06-16 | 22.58 | $19.53 | 430 |
| 2022-06-15 | 22.89 | $21.25 | 1600 |
| 2022-06-14 | 23.03 | $21.42 | 2125 |
| 2022-06-13 | 23.16 | $21.45 | 125 |
| 2022-06-10 | 23.28 | $23.83 | — |
| 2022-06-09 | 23.17 | $23.83 | — |
| 2022-06-08 | 23.04 | $23.83 | — |
| 2022-06-07 | 22.90 | $23.83 | — |
| 2022-06-06 | 22.75 | $23.83 | — |
| 2022-06-03 | 22.59 | $23.83 | — |
| 2022-06-02 | 22.42 | $23.83 | 100 |
| 2022-06-01 | 22.24 | $24.14 | — |
| 2022-05-31 | 22.04 | $24.14 | 7200 |
| 2022-05-27 | 21.84 | $22.38 | — |
| 2022-05-26 | 21.82 | $22.38 | — |
| 2022-05-25 | 21.82 | $22.38 | 100 |
| 2022-05-24 | 21.82 | $21.98 | 200 |
| 2022-05-23 | 21.88 | $21.44 | — |
| 2022-05-20 | 22.02 | $21.44 | — |
| 2022-05-19 | 22.19 | $21.44 | — |
| 2022-05-18 | 22.40 | $21.44 | 1500 |
| 2022-05-17 | 22.64 | $22.37 | 1700 |
| 2022-05-16 | 22.82 | $21.26 | — |
| 2022-05-13 | 23.14 | $21.26 | — |
| 2022-05-12 | 23.50 | $21.26 | — |
| 2022-05-11 | 23.90 | $21.26 | — |
| 2022-05-10 | 24.33 | $21.26 | 200 |
| 2022-05-09 | 24.80 | $21.67 | — |
| 2022-05-06 | 25.27 | $21.67 | 555 |
| 2022-05-05 | 25.77 | $21.84 | 400 |
| 2022-05-04 | 26.29 | $22.50 | 3565 |
| 2022-05-03 | 26.78 | $24.80 | — |
| 2022-05-02 | 27.09 | $24.87 | 100 |
| 2022-04-29 | 27.41 | $25.35 | — |
| 2022-04-28 | 27.71 | $25.35 | 500 |
| 2022-04-27 | 28.03 | $24.13 | 430 |
| 2022-04-26 | 28.50 | $25.60 | 176 |
| 2022-04-25 | 28.86 | $27.82 | — |
| 2022-04-22 | 29.01 | $27.82 | 100 |
| 2022-04-21 | 29.18 | $28.46 | — |
| 2022-04-20 | 29.29 | $28.46 | — |
| 2022-04-19 | 29.42 | $28.46 | 100 |
| 2022-04-18 | 29.55 | $29.05 | — |
| 2022-04-14 | 29.64 | $29.05 | — |
| 2022-04-13 | 29.74 | $29.05 | — |
| 2022-04-12 | 29.84 | $29.05 | — |
| 2022-04-11 | 29.95 | $29.05 | — |
| 2022-04-08 | 30.05 | $29.05 | — |
| 2022-04-07 | 30.17 | $29.05 | — |
| 2022-04-06 | 30.28 | $29.05 | 200 |
| 2022-04-05 | 30.39 | $30.40 | — |
| 2022-04-04 | 30.36 | $30.40 | — |
| 2022-04-01 | 30.33 | $30.40 | — |
| 2022-03-31 | 30.29 | $30.40 | 300 |
| 2022-03-30 | 30.26 | $30.40 | — |
| 2022-03-29 | 30.23 | $30.40 | 2400 |
| 2022-03-28 | 30.20 | $30.20 | 615 |
| 2022-03-25 | 30.18 | $30.49 | 895 |
| 2022-03-24 | 30.13 | $30.34 | 200 |
| 2022-03-23 | 30.09 | $30.47 | 208 |
| 2022-03-22 | 30.04 | $30.90 | 5100 |
| 2022-03-21 | 29.93 | $30.66 | — |
| 2022-03-18 | 29.85 | $30.66 | 51100 |
| 2022-03-17 | 29.75 | $30.55 | 1300 |
| 2022-03-16 | 29.67 | $30.63 | 200 |
| 2022-03-15 | 29.58 | $29.74 | 100 |
| 2022-03-14 | 29.57 | $29.75 | 200 |
| 2022-03-11 | 29.56 | $29.81 | 100 |
| 2022-03-10 | 29.55 | $28.64 | — |
| 2022-03-09 | 29.65 | $28.64 | — |
| 2022-03-08 | 29.75 | $28.64 | 100 |
| 2022-03-07 | 29.86 | $29.50 | 8588 |
| 2022-03-04 | 29.88 | $30.35 | — |
| 2022-03-03 | 29.82 | $30.35 | 100 |
| 2022-03-02 | 29.74 | $30.56 | 12700 |
| 2022-03-01 | 29.64 | $29.86 | 600 |
| 2022-02-28 | 29.60 | $30.30 | 100 |
| 2022-02-25 | 29.50 | $29.81 | 100 |
| 2022-02-24 | 29.44 | $28.62 | 2100 |
| 2022-02-23 | 29.50 | $29.42 | 300 |
| 2022-02-22 | 29.49 | $29.52 | 305 |
| 2022-02-18 | 29.46 | $29.63 | 100 |
| 2022-02-17 | 29.43 | $29.60 | 1000 |
| 2022-02-16 | 29.41 | $30.18 | — |
| 2022-02-15 | 29.35 | $30.18 | 500 |
| 2022-02-14 | 29.29 | $29.74 | 300 |
| 2022-02-11 | 29.29 | $29.72 | 700 |
| 2022-02-10 | 29.30 | $29.72 | 1200 |
| 2022-02-09 | 29.33 | $29.84 | 600 |
| 2022-02-08 | 29.35 | $29.35 | 400 |
| 2022-02-07 | 29.42 | $29.20 | 100 |
| 2022-02-04 | 29.51 | $28.91 | 5400 |
| 2022-02-03 | 29.64 | $28.49 | — |
| 2022-02-02 | 29.83 | $28.49 | 6900 |
| 2022-02-01 | 30.03 | $29.05 | 38400 |
| 2022-01-31 | 30.19 | $28.35 | 5600 |
| 2022-01-28 | 30.42 | $28.00 | 4200 |
| 2022-01-27 | 30.71 | $28.21 | 303 |
| 2022-01-26 | 30.98 | $29.82 | 6957 |
| 2022-01-25 | 31.12 | $28.99 | 200 |
| 2022-01-24 | 31.34 | $29.21 | 200 |
| 2022-01-21 | 31.56 | $30.91 | 8600 |
| 2022-01-20 | 31.62 | $32.01 | — |
| 2022-01-19 | 31.56 | $32.01 | 900 |
| 2022-01-18 | 31.51 | $31.91 | 176 |
| 2022-01-14 | 31.46 | $32.22 | 200 |
| 2022-01-13 | 31.38 | $32.64 | 2700 |
| 2022-01-12 | 31.25 | $31.62 | 100 |
| 2022-01-11 | 31.22 | $31.26 | 300 |
| 2022-01-10 | 31.23 | $30.69 | 300 |
| 2022-01-07 | 31.30 | $31.35 | 215 |
| 2022-01-06 | 31.31 | $30.79 | 100 |
| 2022-01-05 | 31.39 | $31.63 | 100 |
| 2022-01-04 | 31.40 | $31.21 | 100 |
| 2022-01-03 | 31.45 | $31.00 | — |
| 2021-12-31 | 31.52 | $31.00 | 500 |
| 2021-12-30 | 31.61 | $31.01 | 100 |
| 2021-12-29 | 31.70 | $31.18 | 500 |
| 2021-12-28 | 31.77 | $31.63 | — |
| 2021-12-27 | 31.82 | $31.63 | — |
| 2021-12-23 | 31.87 | $31.63 | 2000 |
| 2021-12-22 | 31.94 | $32.14 | 10800 |
| 2021-12-21 | 31.98 | $30.76 | 600 |
| 2021-12-20 | 32.16 | $30.73 | 7300 |
| 2021-12-17 | 32.37 | $31.69 | 400 |
| 2021-12-16 | 32.51 | $32.15 | 2100 |
| 2021-12-15 | 32.61 | $31.26 | 1300 |
| 2021-12-14 | 32.83 | $31.67 | 7000 |
| 2021-12-13 | 33.02 | $31.38 | 11600 |
| 2021-12-10 | 33.26 | $32.46 | 2900 |
| 2021-12-09 | 33.42 | $33.02 | 300 |
| 2021-12-08 | 33.53 | $33.02 | 1600 |
| 2021-12-07 | 33.65 | $33.10 | 600 |
| 2021-12-06 | 33.77 | $32.44 | 700 |
| 2021-12-03 | 33.97 | $32.27 | — |
| 2021-12-02 | 34.20 | $32.27 | 900 |
| 2021-12-01 | 34.45 | $32.27 | 1900 |
| 2021-11-30 | 34.70 | $32.38 | 6500 |
| 2021-11-29 | 34.96 | $33.82 | 4700 |
| 2021-11-26 | 35.07 | $33.78 | 2900 |
| 2021-11-24 | 35.18 | $34.73 | 3000 |
| 2021-11-23 | 35.19 | $34.73 | 7500 |
| 2021-11-22 | 35.19 | $34.94 | 7600 |
| 2021-11-19 | 35.16 | $34.95 | 9200 |
| 2021-11-18 | 35.11 | $35.52 | 7800 |
| 2021-11-17 | 34.99 | $35.53 | 2000 |
| 2021-11-16 | 34.86 | $35.65 | 17100 |
| 2021-11-15 | 34.70 | $35.72 | 20600 |
| 2021-11-12 | 34.52 | $36.17 | 1700 |
| 2021-11-11 | 34.27 | $34.94 | 200 |
| 2021-11-10 | 34.12 | $35.20 | — |
| 2021-11-09 | 33.92 | $35.20 | 1400 |
| 2021-11-08 | 33.71 | $35.24 | 100 |
| 2021-11-05 | 33.47 | $35.61 | 1900 |
| 2021-11-04 | 33.17 | $35.80 | 1100 |
| 2021-11-03 | 32.82 | $34.67 | 4200 |
| 2021-11-02 | 32.56 | $34.60 | 1000 |
| 2021-11-01 | 32.27 | $34.13 | 2500 |
| 2021-10-29 | 32.01 | $32.48 | 1200 |
| 2021-10-28 | 31.89 | $32.68 | — |
| 2021-10-27 | 31.74 | $32.68 | 500 |
| 2021-10-26 | 31.57 | $33.14 | 500 |
| 2021-10-25 | 31.34 | $32.29 | — |
| 2021-10-22 | 31.17 | $32.29 | 200 |
| 2021-10-21 | 30.99 | $31.96 | 100 |
| 2021-10-20 | 30.84 | $32.45 | 100 |
| 2021-10-19 | 30.62 | $32.58 | 1300 |
| 2021-10-18 | 30.37 | $31.40 | — |
| 2021-10-15 | 30.21 | $31.40 | — |
| 2021-10-14 | 30.05 | $31.40 | 300 |
| 2021-10-13 | 29.88 | $30.71 | 100 |
| 2021-10-12 | 29.77 | $31.08 | — |
| 2021-10-11 | 29.62 | $31.08 | — |
| 2021-10-08 | 29.46 | $31.08 | 1100 |
| 2021-10-07 | 29.30 | $29.04 | — |
| 2021-10-06 | 29.34 | $29.04 | 100 |
| 2021-10-05 | 29.39 | $29.70 | 200 |
| 2021-10-04 | 29.37 | $29.10 | 1600 |
| 2021-10-01 | 29.42 | $29.63 | 600 |
| 2021-09-30 | 29.43 | $29.27 | 3800 |
| 2021-09-29 | 29.48 | $29.15 | 400 |
| 2021-09-28 | 29.55 | $29.32 | 300 |
| 2021-09-27 | 29.62 | $29.70 | 3100 |
| 2021-09-24 | 29.66 | $29.56 | 1000 |
| 2021-09-23 | 29.72 | $29.40 | 300 |
| 2021-09-22 | 29.81 | $29.13 | 300 |
| 2021-09-21 | 29.93 | $28.56 | 2000 |
| 2021-09-20 | 30.12 | $28.20 | 1600 |
| 2021-09-17 | 30.36 | $29.47 | 1900 |
| 2021-09-16 | 30.49 | $29.74 | 400 |
| 2021-09-15 | 30.60 | $30.02 | — |
| 2021-09-14 | 30.70 | $30.02 | — |
| 2021-09-13 | 30.82 | $30.02 | — |
| 2021-09-10 | 30.94 | $30.02 | — |
| 2021-09-09 | 31.07 | $30.02 | — |
| 2021-09-08 | 31.21 | $30.02 | — |
| 2021-09-07 | 31.35 | $30.02 | 200 |
| 2021-09-03 | 31.49 | $31.21 | 100 |
| 2021-09-02 | 31.51 | $31.15 | 2100 |
| 2021-09-01 | 31.54 | $31.38 | — |
| 2021-08-31 | 31.53 | $31.38 | 1500 |
| 2021-08-30 | 31.52 | $31.38 | 500 |
| 2021-08-27 | 31.52 | $31.54 | 300 |
| 2021-08-26 | 31.49 | $31.64 | 100 |
| 2021-08-25 | 31.45 | $31.48 | 200 |
| 2021-08-24 | 31.42 | $31.46 | 200 |
| 2021-08-23 | 31.39 | $31.36 | 100 |
| 2021-08-20 | 31.35 | $31.14 | 200 |
| 2021-08-19 | 31.33 | $30.82 | 200 |
| 2021-08-18 | 31.34 | $32.72 | — |
| 2021-08-17 | 31.14 | $32.72 | 700 |
| 2021-08-16 | 30.93 | $33.43 | 200 |
| 2021-08-13 | 30.63 | $31.53 | — |
| 2021-08-12 | 30.50 | $31.53 | — |
| 2021-08-11 | 30.36 | $31.53 | 300 |
| 2021-08-10 | 30.22 | $30.18 | — |
| 2021-08-09 | 30.20 | $30.18 | — |
| 2021-08-06 | 30.18 | $30.18 | — |
| 2021-08-05 | 30.16 | $30.18 | — |
| 2021-08-04 | 30.13 | $30.18 | 1000 |
| 2021-08-03 | 30.11 | $31.07 | — |
| 2021-08-02 | 29.99 | $31.07 | — |
| 2021-07-30 | 29.87 | $31.07 | 1400 |
| 2021-07-29 | 29.74 | $30.82 | 200 |
| 2021-07-28 | 29.64 | $30.19 | 2500 |
| 2021-07-27 | 29.59 | $30.00 | 3300 |
| 2021-07-26 | 29.57 | $29.47 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.59
2023-09-01
Close Price
$32.52
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.17
Average
28.46
Maximum
36.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 32.59 | $32.52 | — |
| 2023-08-31 | 32.61 | $32.52 | — |
| 2023-08-30 | 32.64 | $32.52 | — |
| 2023-08-29 | 32.66 | $32.52 | — |
| 2023-08-28 | 32.69 | $32.52 | — |
| 2023-08-25 | 32.73 | $32.52 | 347223 |
| 2023-08-24 | 32.77 | $32.76 | — |
| 2023-08-23 | 32.76 | $32.76 | — |
| 2023-08-22 | 32.76 | $32.76 | — |
| 2023-08-21 | 32.75 | $32.76 | — |
| 2023-08-18 | 32.75 | $32.76 | 316500 |
| 2023-08-17 | 32.74 | $32.76 | — |
| 2023-08-16 | 32.73 | $32.76 | — |
| 2023-08-15 | 32.72 | $32.76 | — |
| 2023-08-14 | 32.70 | $32.76 | — |
| 2023-08-11 | 32.68 | $32.76 | — |
| 2023-08-10 | 32.67 | $32.76 | 100 |
| 2023-08-09 | 32.64 | $32.76 | — |
| 2023-08-03 | 32.62 | $32.76 | 101384 |
| 2023-08-02 | 32.59 | $32.49 | 100 |
| 2023-08-01 | 32.61 | $32.49 | 600 |
| 2023-07-31 | 32.63 | $32.49 | — |
| 2023-07-28 | 32.66 | $32.49 | — |
| 2023-07-27 | 32.70 | $32.49 | 200 |
| 2023-07-26 | 32.74 | $32.60 | 145 |
| 2023-07-25 | 32.76 | $32.57 | 27109 |
| 2023-07-24 | 32.79 | $32.64 | — |
| 2023-07-21 | 32.81 | $32.64 | 140 |
| 2023-07-20 | 32.84 | $32.80 | — |
| 2023-07-19 | 32.83 | $32.80 | — |
| 2023-07-18 | 32.82 | $32.80 | — |
| 2023-07-17 | 32.81 | $32.80 | 100 |
| 2023-07-14 | 32.80 | $32.60 | — |
| 2023-07-13 | 32.83 | $32.60 | 6100 |
| 2023-07-12 | 32.86 | $32.60 | — |
| 2023-07-11 | 32.89 | $32.60 | — |
| 2023-07-10 | 32.93 | $32.60 | — |
| 2023-06-30 | 32.97 | $32.60 | 200425 |
| 2023-06-29 | 33.02 | $32.87 | — |
| 2023-06-28 | 33.02 | $32.87 | 181 |
| 2023-06-27 | 33.02 | $33.01 | — |
| 2023-06-26 | 32.98 | $33.01 | — |
| 2023-06-23 | 32.94 | $33.01 | 769 |
| 2023-06-22 | 32.89 | $33.07 | — |
| 2023-06-21 | 32.81 | $33.07 | 890 |
| 2023-06-20 | 32.73 | $32.81 | — |
| 2023-06-16 | 32.68 | $32.81 | — |
| 2023-06-15 | 32.62 | $32.81 | — |
| 2023-06-14 | 32.55 | $32.81 | — |
| 2023-06-09 | 32.47 | $32.81 | 100 |
| 2023-06-08 | 32.37 | $32.37 | — |
| 2023-06-07 | 32.35 | $32.37 | — |
| 2023-06-06 | 32.33 | $32.37 | — |
| 2023-06-05 | 32.30 | $32.37 | — |
| 2023-06-02 | 32.26 | $32.37 | 100 |
| 2023-06-01 | 32.22 | $31.88 | — |
| 2023-05-31 | 32.28 | $31.88 | — |
| 2023-05-30 | 32.34 | $31.88 | — |
| 2023-05-26 | 32.41 | $31.88 | 100 |
| 2023-05-25 | 32.49 | $32.26 | — |
| 2023-05-24 | 32.50 | $32.26 | — |
| 2023-05-23 | 32.52 | $32.26 | — |
| 2023-05-22 | 32.53 | $32.26 | — |
| 2023-05-19 | 32.54 | $32.26 | — |
| 2023-05-18 | 32.55 | $32.26 | — |
| 2023-05-17 | 32.56 | $32.26 | — |
| 2023-05-16 | 32.57 | $32.26 | — |
| 2023-05-15 | 32.58 | $32.26 | 200 |
| 2023-05-12 | 32.59 | $32.49 | — |
| 2023-05-11 | 32.54 | $32.49 | — |
| 2023-05-10 | 32.49 | $32.49 | — |
| 2023-05-09 | 32.42 | $32.49 | — |
| 2023-05-08 | 32.34 | $32.49 | 100 |
| 2023-05-05 | 32.25 | $32.40 | 100 |
| 2023-05-04 | 32.15 | $31.93 | — |
| 2023-05-03 | 32.13 | $31.93 | 100 |
| 2023-05-02 | 32.11 | $32.04 | 70000 |
| 2023-05-01 | 32.06 | $32.04 | — |
| 2023-04-28 | 32.00 | $32.04 | 100 |
| 2023-04-27 | 31.92 | $31.79 | — |
| 2023-04-26 | 31.88 | $31.79 | 314 |
| 2023-04-25 | 31.83 | $31.83 | 660 |
| 2023-04-24 | 31.77 | $32.19 | — |
| 2023-04-21 | 31.61 | $32.19 | — |
| 2023-04-20 | 31.42 | $32.19 | — |
| 2023-04-19 | 31.20 | $32.19 | 108 |
| 2023-04-18 | 30.94 | $32.14 | — |
| 2023-04-17 | 30.65 | $32.14 | 304 |
| 2023-04-14 | 30.31 | $30.91 | — |
| 2023-04-13 | 30.17 | $30.91 | 100 |
| 2023-04-12 | 30.01 | $30.30 | — |
| 2023-04-11 | 29.96 | $30.30 | — |
| 2023-04-10 | 29.90 | $30.30 | — |
| 2023-04-06 | 29.82 | $30.30 | — |
| 2023-04-05 | 29.74 | $30.30 | 82500 |
| 2023-04-04 | 29.64 | $30.45 | 60700 |
| 2023-04-03 | 29.50 | $30.48 | — |
| 2023-03-31 | 29.34 | $30.48 | 1310 |
| 2023-03-30 | 29.14 | $29.34 | — |
| 2023-03-29 | 29.16 | $29.34 | — |
| 2023-03-28 | 29.19 | $29.34 | — |
| 2023-03-27 | 29.22 | $29.34 | 900 |
| 2023-03-24 | 29.26 | $29.34 | — |
| 2023-03-23 | 29.32 | $29.34 | — |
| 2023-03-22 | 29.38 | $29.34 | — |
| 2023-03-21 | 29.46 | $29.34 | — |
| 2023-03-20 | 29.55 | $29.34 | — |
| 2023-03-17 | 29.66 | $29.34 | — |
| 2023-03-16 | 29.79 | $29.34 | 200 |
| 2023-03-15 | 29.95 | $29.33 | 1500 |
| 2023-03-14 | 30.14 | $29.82 | 10900 |
| 2023-03-13 | 30.26 | $29.61 | 4900 |
| 2023-03-10 | 30.44 | $29.81 | 1050 |
| 2023-03-09 | 30.61 | $29.99 | 850 |
| 2023-03-08 | 30.77 | $30.29 | — |
| 2023-03-07 | 30.90 | $30.29 | 200 |
| 2023-03-06 | 31.05 | $30.60 | 600 |
| 2023-03-03 | 31.15 | $31.14 | — |
| 2023-03-02 | 31.17 | $31.14 | — |
| 2023-03-01 | 31.18 | $31.14 | — |
| 2023-02-28 | 31.19 | $31.03 | 7200 |
| 2023-02-27 | 31.24 | $31.14 | — |
| 2023-02-24 | 31.26 | $31.14 | — |
| 2023-02-23 | 31.29 | $31.14 | — |
| 2023-02-22 | 31.33 | $31.14 | 20160 |
| 2023-02-21 | 31.37 | $31.18 | — |
| 2023-02-17 | 31.41 | $31.18 | 20000 |
| 2023-02-16 | 31.45 | $31.18 | 200 |
| 2023-02-15 | 31.50 | $31.25 | — |
| 2023-02-14 | 31.55 | $31.25 | — |
| 2023-02-13 | 31.60 | $31.25 | 811 |
| 2023-02-10 | 31.66 | $31.25 | 1200 |
| 2023-02-09 | 31.73 | $31.11 | 800 |
| 2023-02-08 | 31.83 | $31.25 | 1751 |
| 2023-02-07 | 31.93 | $31.29 | 800 |
| 2023-02-06 | 32.02 | $31.40 | 301 |
| 2023-02-03 | 32.11 | $31.90 | — |
| 2023-02-02 | 32.11 | $31.90 | — |
| 2023-02-01 | 32.10 | $31.90 | 102 |
| 2023-01-31 | 32.08 | $31.75 | — |
| 2023-01-30 | 32.10 | $31.75 | — |
| 2023-01-27 | 32.11 | $31.75 | — |
| 2023-01-26 | 32.12 | $31.75 | — |
| 2023-01-25 | 32.13 | $31.75 | 100 |
| 2023-01-24 | 32.13 | $31.70 | 1620 |
| 2023-01-23 | 32.15 | $31.68 | 600 |
| 2023-01-20 | 32.17 | $31.68 | — |
| 2023-01-19 | 32.18 | $31.68 | — |
| 2023-01-18 | 32.20 | $31.68 | 400 |
| 2023-01-17 | 32.21 | $31.48 | — |
| 2023-01-13 | 32.26 | $31.48 | 2778 |
| 2023-01-12 | 32.31 | $31.50 | 2456 |
| 2023-01-11 | 32.36 | $31.62 | 372 |
| 2023-01-10 | 32.38 | $31.54 | 2000 |
| 2023-01-09 | 32.42 | $31.77 | 2916 |
| 2023-01-06 | 32.41 | $31.59 | 1626 |
| 2023-01-05 | 32.43 | $31.72 | 500 |
| 2023-01-04 | 32.42 | $31.68 | 600 |
| 2023-01-03 | 32.41 | $31.07 | 2204 |
| 2022-12-30 | 32.51 | $31.48 | 500 |
| 2022-12-29 | 32.53 | $31.32 | — |
| 2022-12-28 | 32.58 | $31.32 | — |
| 2022-12-27 | 32.63 | $31.32 | — |
| 2022-12-23 | 32.67 | $31.32 | 500 |
| 2022-12-22 | 32.71 | $31.13 | — |
| 2022-12-21 | 32.78 | $31.13 | — |
| 2022-12-20 | 32.84 | $31.13 | — |
| 2022-12-19 | 32.91 | $31.13 | — |
| 2022-12-16 | 32.96 | $31.13 | 4391 |
| 2022-12-15 | 33.01 | $31.21 | 700 |
| 2022-12-14 | 33.04 | $31.65 | — |
| 2022-12-13 | 32.95 | $31.65 | 9991 |
| 2022-12-12 | 32.83 | $31.40 | 600 |
| 2022-12-09 | 32.73 | $31.39 | — |
| 2022-12-08 | 32.59 | $31.39 | 600 |
| 2022-12-07 | 32.40 | $31.84 | — |
| 2022-12-06 | 32.07 | $31.84 | — |
| 2022-12-05 | 31.66 | $31.84 | — |
| 2022-12-02 | 31.17 | $31.84 | — |
| 2022-12-01 | 30.57 | $31.84 | 801 |
| 2022-11-30 | 29.85 | $31.72 | 1900 |
| 2022-11-29 | 29.02 | $31.83 | — |
| 2022-11-28 | 28.01 | $31.83 | — |
| 2022-11-25 | 26.83 | $31.83 | 490 |
| 2022-11-23 | 25.43 | $31.73 | 110 |
| 2022-11-22 | 23.82 | $31.90 | 2905 |
| 2022-11-21 | 21.90 | $31.58 | 24018 |
| 2022-11-18 | 19.74 | $20.32 | 200 |
| 2022-11-17 | 19.60 | $20.48 | — |
| 2022-11-16 | 19.40 | $20.48 | — |
| 2022-11-15 | 19.16 | $20.48 | — |
| 2022-11-14 | 18.90 | $20.48 | — |
| 2022-11-11 | 18.59 | $20.48 | 1000 |
| 2022-11-10 | 18.23 | $18.61 | — |
| 2022-11-09 | 18.21 | $18.61 | — |
| 2022-11-08 | 18.19 | $18.62 | 1147 |
| 2022-11-07 | 18.17 | $18.41 | — |
| 2022-11-04 | 18.20 | $18.41 | 10500 |
| 2022-11-03 | 18.23 | $18.02 | 300 |
| 2022-11-02 | 18.35 | $19.01 | 200 |
| 2022-11-01 | 18.29 | $19.25 | 300 |
| 2022-10-31 | 18.17 | $18.41 | — |
| 2022-10-28 | 18.22 | $18.41 | 400 |
| 2022-10-27 | 18.28 | $18.61 | — |
| 2022-10-26 | 18.31 | $18.61 | 700 |
| 2022-10-25 | 18.35 | $17.54 | — |
| 2022-10-24 | 18.63 | $17.54 | 1000 |
| 2022-10-21 | 18.95 | $17.54 | 200 |
| 2022-10-20 | 19.34 | $19.63 | — |
| 2022-10-19 | 19.35 | $19.63 | — |
| 2022-10-18 | 19.36 | $19.63 | — |
| 2022-10-17 | 19.38 | $19.63 | — |
| 2022-10-14 | 19.41 | $19.63 | — |
| 2022-10-13 | 19.45 | $19.63 | — |
| 2022-10-12 | 19.49 | $19.63 | — |
| 2022-10-11 | 19.55 | $19.63 | 200 |
| 2022-10-10 | 19.62 | $18.49 | 500 |
| 2022-10-07 | 19.95 | $19.93 | — |
| 2022-10-06 | 20.03 | $19.93 | — |
| 2022-10-05 | 20.13 | $19.93 | — |
| 2022-10-04 | 20.25 | $19.93 | — |
| 2022-10-03 | 20.39 | $19.93 | — |
| 2022-09-30 | 20.55 | $19.93 | — |
| 2022-09-29 | 20.75 | $19.93 | — |
| 2022-09-28 | 20.98 | $19.93 | 207 |
| 2022-09-27 | 21.25 | $20.18 | 3100 |
| 2022-09-26 | 21.52 | $20.18 | 206 |
| 2022-09-23 | 21.82 | $20.05 | 400 |
| 2022-09-22 | 22.21 | $21.73 | — |
| 2022-09-21 | 22.30 | $21.73 | — |
| 2022-09-20 | 22.40 | $21.73 | — |
| 2022-09-19 | 22.52 | $21.73 | 300 |
| 2022-09-16 | 22.66 | $22.79 | — |
| 2022-09-15 | 22.60 | $22.79 | — |
| 2022-09-14 | 22.52 | $22.79 | — |
| 2022-09-13 | 22.43 | $22.79 | — |
| 2022-09-12 | 22.33 | $22.79 | — |
| 2022-09-09 | 22.20 | $22.79 | 2100 |
| 2022-09-08 | 22.06 | $21.72 | 100 |
| 2022-09-07 | 22.12 | $21.29 | — |
| 2022-09-06 | 22.27 | $21.29 | — |
| 2022-09-02 | 22.45 | $21.29 | — |
| 2022-09-01 | 22.66 | $21.29 | — |
| 2022-08-31 | 22.89 | $21.29 | 105 |
| 2022-08-30 | 23.16 | $21.68 | 100 |
| 2022-08-29 | 23.39 | $22.83 | — |
| 2022-08-26 | 23.41 | $22.83 | — |
| 2022-08-25 | 23.42 | $22.83 | 200 |
| 2022-08-24 | 23.44 | $22.88 | — |
| 2022-08-23 | 23.43 | $22.88 | — |
| 2022-08-22 | 23.42 | $22.88 | 120 |
| 2022-08-19 | 23.41 | $23.64 | 500 |
| 2022-08-18 | 23.22 | $24.29 | 100 |
| 2022-08-17 | 22.86 | $23.99 | 100 |
| 2022-08-16 | 22.50 | $24.27 | 1100 |
| 2022-08-15 | 22.01 | $24.29 | 326 |
| 2022-08-12 | 21.44 | $22.51 | — |
| 2022-08-11 | 21.15 | $22.51 | 500 |
| 2022-08-10 | 20.81 | $21.96 | 100 |
| 2022-08-09 | 20.53 | $21.20 | — |
| 2022-08-08 | 20.36 | $21.20 | — |
| 2022-08-05 | 20.17 | $21.20 | — |
| 2022-08-04 | 19.94 | $21.20 | 2050 |
| 2022-08-03 | 19.68 | $20.28 | 100 |
| 2022-08-02 | 19.57 | $20.27 | 100 |
| 2022-08-01 | 19.44 | $20.27 | — |
| 2022-07-29 | 19.29 | $20.27 | — |
| 2022-07-28 | 19.13 | $20.27 | 100 |
| 2022-07-27 | 18.94 | $19.81 | 300 |
| 2022-07-26 | 18.82 | $19.74 | 100 |
| 2022-07-25 | 18.70 | $19.69 | — |
| 2022-07-22 | 18.57 | $19.69 | 100 |
| 2022-07-21 | 18.43 | $19.51 | 300 |
| 2022-07-20 | 18.30 | $18.44 | — |
| 2022-07-19 | 18.39 | $18.44 | — |
| 2022-07-18 | 18.50 | $18.44 | — |
| 2022-07-15 | 18.64 | $18.44 | — |
| 2022-07-14 | 18.80 | $18.44 | 200 |
| 2022-07-13 | 18.99 | $19.69 | — |
| 2022-07-12 | 18.95 | $19.69 | — |
| 2022-07-11 | 18.92 | $19.69 | — |
| 2022-07-08 | 18.89 | $19.69 | — |
| 2022-07-07 | 18.86 | $19.69 | 100 |
| 2022-07-06 | 18.83 | $18.73 | — |
| 2022-07-05 | 19.00 | $18.73 | 365 |
| 2022-07-01 | 19.21 | $18.97 | — |
| 2022-06-30 | 19.42 | $18.97 | — |
| 2022-06-29 | 19.66 | $18.97 | 955 |
| 2022-06-28 | 19.95 | $19.75 | 300 |
| 2022-06-27 | 20.13 | $20.27 | 500 |
| 2022-06-24 | 20.23 | $20.00 | 300 |
| 2022-06-23 | 20.42 | $19.68 | 100 |
| 2022-06-22 | 20.71 | $20.20 | — |
| 2022-06-21 | 20.94 | $20.20 | 100 |
| 2022-06-17 | 21.21 | $19.53 | 13100 |
| 2022-06-16 | 21.68 | $19.53 | 430 |
| 2022-06-15 | 22.23 | $21.25 | 1600 |
| 2022-06-14 | 22.50 | $21.42 | 2125 |
| 2022-06-13 | 22.78 | $21.45 | 125 |
| 2022-06-10 | 23.11 | $23.83 | — |
| 2022-06-09 | 22.99 | $23.83 | — |
| 2022-06-08 | 22.86 | $23.83 | — |
| 2022-06-07 | 22.70 | $23.83 | — |
| 2022-06-06 | 22.52 | $23.83 | — |
| 2022-06-03 | 22.31 | $23.83 | — |
| 2022-06-02 | 22.08 | $23.83 | 100 |
| 2022-06-01 | 21.82 | $24.14 | — |
| 2022-05-31 | 21.45 | $24.14 | 7200 |
| 2022-05-27 | 21.03 | $22.38 | — |
| 2022-05-26 | 20.93 | $22.38 | — |
| 2022-05-25 | 20.81 | $22.38 | 100 |
| 2022-05-24 | 20.69 | $21.98 | 200 |
| 2022-05-23 | 20.65 | $21.44 | — |
| 2022-05-20 | 20.72 | $21.44 | — |
| 2022-05-19 | 20.82 | $21.44 | — |
| 2022-05-18 | 20.94 | $21.44 | 1500 |
| 2022-05-17 | 21.10 | $22.37 | 1700 |
| 2022-05-16 | 21.11 | $21.26 | — |
| 2022-05-13 | 21.36 | $21.26 | — |
| 2022-05-12 | 21.67 | $21.26 | — |
| 2022-05-11 | 22.04 | $21.26 | — |
| 2022-05-10 | 22.48 | $21.26 | 200 |
| 2022-05-09 | 23.01 | $21.67 | — |
| 2022-05-06 | 23.55 | $21.67 | 555 |
| 2022-05-05 | 24.18 | $21.84 | 400 |
| 2022-05-04 | 24.90 | $22.50 | 3565 |
| 2022-05-03 | 25.60 | $24.80 | — |
| 2022-05-02 | 25.94 | $24.87 | 100 |
| 2022-04-29 | 26.33 | $25.35 | — |
| 2022-04-28 | 26.68 | $25.35 | 500 |
| 2022-04-27 | 27.10 | $24.13 | 430 |
| 2022-04-26 | 27.85 | $25.60 | 176 |
| 2022-04-25 | 28.41 | $27.82 | — |
| 2022-04-22 | 28.60 | $27.82 | 100 |
| 2022-04-21 | 28.82 | $28.46 | — |
| 2022-04-20 | 28.95 | $28.46 | — |
| 2022-04-19 | 29.10 | $28.46 | 100 |
| 2022-04-18 | 29.27 | $29.05 | — |
| 2022-04-14 | 29.35 | $29.05 | — |
| 2022-04-13 | 29.45 | $29.05 | — |
| 2022-04-12 | 29.56 | $29.05 | — |
| 2022-04-11 | 29.69 | $29.05 | — |
| 2022-04-08 | 29.84 | $29.05 | — |
| 2022-04-07 | 30.02 | $29.05 | — |
| 2022-04-06 | 30.22 | $29.05 | 200 |
| 2022-04-05 | 30.46 | $30.40 | — |
| 2022-04-04 | 30.45 | $30.40 | — |
| 2022-04-01 | 30.44 | $30.40 | — |
| 2022-03-31 | 30.43 | $30.40 | 300 |
| 2022-03-30 | 30.41 | $30.40 | — |
| 2022-03-29 | 30.39 | $30.40 | 2400 |
| 2022-03-28 | 30.37 | $30.20 | 615 |
| 2022-03-25 | 30.38 | $30.49 | 895 |
| 2022-03-24 | 30.33 | $30.34 | 200 |
| 2022-03-23 | 30.30 | $30.47 | 208 |
| 2022-03-22 | 30.24 | $30.90 | 5100 |
| 2022-03-21 | 30.08 | $30.66 | — |
| 2022-03-18 | 29.94 | $30.66 | 51100 |
| 2022-03-17 | 29.78 | $30.55 | 1300 |
| 2022-03-16 | 29.62 | $30.63 | 200 |
| 2022-03-15 | 29.42 | $29.74 | 100 |
| 2022-03-14 | 29.37 | $29.75 | 200 |
| 2022-03-11 | 29.31 | $29.81 | 100 |
| 2022-03-10 | 29.23 | $28.64 | — |
| 2022-03-09 | 29.39 | $28.64 | — |
| 2022-03-08 | 29.57 | $28.64 | 100 |
| 2022-03-07 | 29.79 | $29.50 | 8588 |
| 2022-03-04 | 29.85 | $30.35 | — |
| 2022-03-03 | 29.75 | $30.35 | 100 |
| 2022-03-02 | 29.64 | $30.56 | 12700 |
| 2022-03-01 | 29.46 | $29.86 | 600 |
| 2022-02-28 | 29.40 | $30.30 | 100 |
| 2022-02-25 | 29.24 | $29.81 | 100 |
| 2022-02-24 | 29.16 | $28.62 | 2100 |
| 2022-02-23 | 29.33 | $29.42 | 300 |
| 2022-02-22 | 29.35 | $29.52 | 305 |
| 2022-02-18 | 29.35 | $29.63 | 100 |
| 2022-02-17 | 29.34 | $29.60 | 1000 |
| 2022-02-16 | 29.33 | $30.18 | — |
| 2022-02-15 | 29.20 | $30.18 | 500 |
| 2022-02-14 | 29.05 | $29.74 | 300 |
| 2022-02-11 | 28.98 | $29.72 | 700 |
| 2022-02-10 | 28.90 | $29.72 | 1200 |
| 2022-02-09 | 28.81 | $29.84 | 600 |
| 2022-02-08 | 28.69 | $29.35 | 400 |
| 2022-02-07 | 28.66 | $29.20 | 100 |
| 2022-02-04 | 28.66 | $28.91 | 5400 |
| 2022-02-03 | 28.73 | $28.49 | — |
| 2022-02-02 | 28.90 | $28.49 | 6900 |
| 2022-02-01 | 29.11 | $29.05 | 38400 |
| 2022-01-31 | 29.23 | $28.35 | 5600 |
| 2022-01-28 | 29.54 | $28.00 | 4200 |
| 2022-01-27 | 29.96 | $28.21 | 303 |
| 2022-01-26 | 30.42 | $29.82 | 6957 |
| 2022-01-25 | 30.62 | $28.99 | 200 |
| 2022-01-24 | 31.02 | $29.21 | 200 |
| 2022-01-21 | 31.45 | $30.91 | 8600 |
| 2022-01-20 | 31.58 | $32.01 | — |
| 2022-01-19 | 31.51 | $32.01 | 900 |
| 2022-01-18 | 31.43 | $31.91 | 176 |
| 2022-01-14 | 31.35 | $32.22 | 200 |
| 2022-01-13 | 31.20 | $32.64 | 2700 |
| 2022-01-12 | 30.94 | $31.62 | 100 |
| 2022-01-11 | 30.86 | $31.26 | 300 |
| 2022-01-10 | 30.84 | $30.69 | 300 |
| 2022-01-07 | 30.95 | $31.35 | 215 |
| 2022-01-06 | 30.93 | $30.79 | 100 |
| 2022-01-05 | 31.03 | $31.63 | 100 |
| 2022-01-04 | 30.98 | $31.21 | 100 |
| 2022-01-03 | 31.01 | $31.00 | — |
| 2021-12-31 | 31.09 | $31.00 | 500 |
| 2021-12-30 | 31.19 | $31.01 | 100 |
| 2021-12-29 | 31.31 | $31.18 | 500 |
| 2021-12-28 | 31.42 | $31.63 | — |
| 2021-12-27 | 31.45 | $31.63 | — |
| 2021-12-23 | 31.49 | $31.63 | 2000 |
| 2021-12-22 | 31.54 | $32.14 | 10800 |
| 2021-12-21 | 31.49 | $30.76 | 600 |
| 2021-12-20 | 31.74 | $30.73 | 7300 |
| 2021-12-17 | 32.03 | $31.69 | 400 |
| 2021-12-16 | 32.17 | $32.15 | 2100 |
| 2021-12-15 | 32.24 | $31.26 | 1300 |
| 2021-12-14 | 32.52 | $31.67 | 7000 |
| 2021-12-13 | 32.75 | $31.38 | 11600 |
| 2021-12-10 | 33.08 | $32.46 | 2900 |
| 2021-12-09 | 33.24 | $33.02 | 300 |
| 2021-12-08 | 33.32 | $33.02 | 1600 |
| 2021-12-07 | 33.40 | $33.10 | 600 |
| 2021-12-06 | 33.48 | $32.44 | 700 |
| 2021-12-03 | 33.71 | $32.27 | — |
| 2021-12-02 | 34.02 | $32.27 | 900 |
| 2021-12-01 | 34.37 | $32.27 | 1900 |
| 2021-11-30 | 34.78 | $32.38 | 6500 |
| 2021-11-29 | 35.23 | $33.82 | 4700 |
| 2021-11-26 | 35.45 | $33.78 | 2900 |
| 2021-11-24 | 35.70 | $34.73 | 3000 |
| 2021-11-23 | 35.79 | $34.73 | 7500 |
| 2021-11-22 | 35.89 | $34.94 | 7600 |
| 2021-11-19 | 35.95 | $34.95 | 9200 |
| 2021-11-18 | 36.01 | $35.52 | 7800 |
| 2021-11-17 | 35.95 | $35.53 | 2000 |
| 2021-11-16 | 35.87 | $35.65 | 17100 |
| 2021-11-15 | 35.75 | $35.72 | 20600 |
| 2021-11-12 | 35.58 | $36.17 | 1700 |
| 2021-11-11 | 35.28 | $34.94 | 200 |
| 2021-11-10 | 35.19 | $35.20 | — |
| 2021-11-09 | 35.01 | $35.20 | 1400 |
| 2021-11-08 | 34.81 | $35.24 | 100 |
| 2021-11-05 | 34.54 | $35.61 | 1900 |
| 2021-11-04 | 34.16 | $35.80 | 1100 |
| 2021-11-03 | 33.66 | $34.67 | 4200 |
| 2021-11-02 | 33.31 | $34.60 | 1000 |
| 2021-11-01 | 32.92 | $34.13 | 2500 |
| 2021-10-29 | 32.56 | $32.48 | 1200 |
| 2021-10-28 | 32.48 | $32.68 | — |
| 2021-10-27 | 32.34 | $32.68 | 500 |
| 2021-10-26 | 32.17 | $33.14 | 500 |
| 2021-10-25 | 31.88 | $32.29 | — |
| 2021-10-22 | 31.72 | $32.29 | 200 |
| 2021-10-21 | 31.52 | $31.96 | 100 |
| 2021-10-20 | 31.36 | $32.45 | 100 |
| 2021-10-19 | 31.07 | $32.58 | 1300 |
| 2021-10-18 | 30.70 | $31.40 | — |
| 2021-10-15 | 30.52 | $31.40 | — |
| 2021-10-14 | 30.31 | $31.40 | 300 |
| 2021-10-13 | 30.06 | $30.71 | 100 |
| 2021-10-12 | 29.92 | $31.08 | — |
| 2021-10-11 | 29.68 | $31.08 | — |
| 2021-10-08 | 29.39 | $31.08 | 1100 |
| 2021-10-07 | 29.07 | $29.04 | — |
| 2021-10-06 | 29.13 | $29.04 | 100 |
| 2021-10-05 | 29.19 | $29.70 | 200 |
| 2021-10-04 | 29.14 | $29.10 | 1600 |
| 2021-10-01 | 29.20 | $29.63 | 600 |
| 2021-09-30 | 29.16 | $29.27 | 3800 |
| 2021-09-29 | 29.20 | $29.15 | 400 |
| 2021-09-28 | 29.26 | $29.32 | 300 |
| 2021-09-27 | 29.31 | $29.70 | 3100 |
| 2021-09-24 | 29.29 | $29.56 | 1000 |
| 2021-09-23 | 29.30 | $29.40 | 300 |
| 2021-09-22 | 29.34 | $29.13 | 300 |
| 2021-09-21 | 29.45 | $28.56 | 2000 |
| 2021-09-20 | 29.71 | $28.20 | 1600 |
| 2021-09-17 | 30.08 | $29.47 | 1900 |
| 2021-09-16 | 30.25 | $29.74 | 400 |
| 2021-09-15 | 30.39 | $30.02 | — |
| 2021-09-14 | 30.49 | $30.02 | — |
| 2021-09-13 | 30.61 | $30.02 | — |
| 2021-09-10 | 30.76 | $30.02 | — |
| 2021-09-09 | 30.92 | $30.02 | — |
| 2021-09-08 | 31.12 | $30.02 | — |
| 2021-09-07 | 31.34 | $30.02 | 200 |
| 2021-09-03 | 31.60 | $31.21 | 100 |
| 2021-09-02 | 31.65 | $31.15 | 2100 |
| 2021-09-01 | 31.71 | $31.38 | — |
| 2021-08-31 | 31.74 | $31.38 | 1500 |
| 2021-08-30 | 31.76 | $31.38 | 500 |
| 2021-08-27 | 31.79 | $31.54 | 300 |
| 2021-08-26 | 31.79 | $31.64 | 100 |
| 2021-08-25 | 31.76 | $31.48 | 200 |
| 2021-08-24 | 31.76 | $31.46 | 200 |
| 2021-08-23 | 31.76 | $31.36 | 100 |
| 2021-08-20 | 31.78 | $31.14 | 200 |
| 2021-08-19 | 31.85 | $30.82 | 200 |
| 2021-08-18 | 31.98 | $32.72 | — |
| 2021-08-17 | 31.74 | $32.72 | 700 |
| 2021-08-16 | 31.45 | $33.43 | 200 |
| 2021-08-13 | 30.96 | $31.53 | — |
| 2021-08-12 | 30.80 | $31.53 | — |
| 2021-08-11 | 30.60 | $31.53 | 300 |
| 2021-08-10 | 30.37 | $30.18 | — |
| 2021-08-09 | 30.39 | $30.18 | — |
| 2021-08-06 | 30.40 | $30.18 | — |
| 2021-08-05 | 30.42 | $30.18 | — |
| 2021-08-04 | 30.44 | $30.18 | 1000 |
| 2021-08-03 | 30.46 | $31.07 | — |
| 2021-08-02 | 30.30 | $31.07 | — |
| 2021-07-30 | 30.11 | $31.07 | 1400 |
| 2021-07-29 | 29.88 | $30.82 | 200 |
| 2021-07-28 | 29.67 | $30.19 | 2500 |
| 2021-07-27 | 29.56 | $30.00 | 3300 |
| 2021-07-26 | 29.48 | $29.47 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.53
2023-09-01
Close Price
$32.52
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.99
Average
28.46
Maximum
36.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 32.53 | $32.52 | — |
| 2023-08-31 | 32.55 | $32.52 | — |
| 2023-08-30 | 32.58 | $32.52 | — |
| 2023-08-29 | 32.61 | $32.52 | — |
| 2023-08-28 | 32.65 | $32.52 | — |
| 2023-08-25 | 32.70 | $32.52 | 347223 |
| 2023-08-24 | 32.76 | $32.76 | — |
| 2023-08-23 | 32.75 | $32.76 | — |
| 2023-08-22 | 32.75 | $32.76 | — |
| 2023-08-21 | 32.74 | $32.76 | — |
| 2023-08-18 | 32.73 | $32.76 | 316500 |
| 2023-08-17 | 32.72 | $32.76 | — |
| 2023-08-16 | 32.70 | $32.76 | — |
| 2023-08-15 | 32.68 | $32.76 | — |
| 2023-08-14 | 32.66 | $32.76 | — |
| 2023-08-11 | 32.64 | $32.76 | — |
| 2023-08-10 | 32.60 | $32.76 | 100 |
| 2023-08-09 | 32.56 | $32.76 | — |
| 2023-08-03 | 32.52 | $32.76 | 101384 |
| 2023-08-02 | 32.46 | $32.49 | 100 |
| 2023-08-01 | 32.48 | $32.49 | 600 |
| 2023-07-31 | 32.51 | $32.49 | — |
| 2023-07-28 | 32.54 | $32.49 | — |
| 2023-07-27 | 32.58 | $32.49 | 200 |
| 2023-07-26 | 32.63 | $32.60 | 145 |
| 2023-07-25 | 32.65 | $32.57 | 27109 |
| 2023-07-24 | 32.69 | $32.64 | — |
| 2023-07-21 | 32.72 | $32.64 | 140 |
| 2023-07-20 | 32.75 | $32.80 | — |
| 2023-07-19 | 32.74 | $32.80 | — |
| 2023-07-18 | 32.72 | $32.80 | — |
| 2023-07-17 | 32.70 | $32.80 | 100 |
| 2023-07-14 | 32.68 | $32.60 | — |
| 2023-07-13 | 32.72 | $32.60 | 6100 |
| 2023-07-12 | 32.76 | $32.60 | — |
| 2023-07-11 | 32.81 | $32.60 | — |
| 2023-07-10 | 32.87 | $32.60 | — |
| 2023-06-30 | 32.94 | $32.60 | 200425 |
| 2023-06-29 | 33.03 | $32.87 | — |
| 2023-06-28 | 33.04 | $32.87 | 181 |
| 2023-06-27 | 33.06 | $33.01 | — |
| 2023-06-26 | 33.03 | $33.01 | — |
| 2023-06-23 | 32.99 | $33.01 | 769 |
| 2023-06-22 | 32.93 | $33.07 | — |
| 2023-06-21 | 32.84 | $33.07 | 890 |
| 2023-06-20 | 32.73 | $32.81 | — |
| 2023-06-16 | 32.67 | $32.81 | — |
| 2023-06-15 | 32.60 | $32.81 | — |
| 2023-06-14 | 32.51 | $32.81 | — |
| 2023-06-09 | 32.40 | $32.81 | 100 |
| 2023-06-08 | 32.26 | $32.37 | — |
| 2023-06-07 | 32.23 | $32.37 | — |
| 2023-06-06 | 32.19 | $32.37 | — |
| 2023-06-05 | 32.14 | $32.37 | — |
| 2023-06-02 | 32.08 | $32.37 | 100 |
| 2023-06-01 | 32.01 | $31.88 | — |
| 2023-05-31 | 32.07 | $31.88 | — |
| 2023-05-30 | 32.16 | $31.88 | — |
| 2023-05-26 | 32.26 | $31.88 | 100 |
| 2023-05-25 | 32.38 | $32.26 | — |
| 2023-05-24 | 32.40 | $32.26 | — |
| 2023-05-23 | 32.43 | $32.26 | — |
| 2023-05-22 | 32.46 | $32.26 | — |
| 2023-05-19 | 32.49 | $32.26 | — |
| 2023-05-18 | 32.53 | $32.26 | — |
| 2023-05-17 | 32.57 | $32.26 | — |
| 2023-05-16 | 32.61 | $32.26 | — |
| 2023-05-15 | 32.66 | $32.26 | 200 |
| 2023-05-12 | 32.70 | $32.49 | — |
| 2023-05-11 | 32.68 | $32.49 | — |
| 2023-05-10 | 32.65 | $32.49 | — |
| 2023-05-09 | 32.60 | $32.49 | — |
| 2023-05-08 | 32.53 | $32.49 | 100 |
| 2023-05-05 | 32.44 | $32.40 | 100 |
| 2023-05-04 | 32.35 | $31.93 | — |
| 2023-05-03 | 32.38 | $31.93 | 100 |
| 2023-05-02 | 32.40 | $32.04 | 70000 |
| 2023-05-01 | 32.39 | $32.04 | — |
| 2023-04-28 | 32.36 | $32.04 | 100 |
| 2023-04-27 | 32.32 | $31.79 | — |
| 2023-04-26 | 32.34 | $31.79 | 314 |
| 2023-04-25 | 32.35 | $31.83 | 660 |
| 2023-04-24 | 32.33 | $32.19 | — |
| 2023-04-21 | 32.19 | $32.19 | — |
| 2023-04-20 | 32.00 | $32.19 | — |
| 2023-04-19 | 31.76 | $32.19 | 108 |
| 2023-04-18 | 31.45 | $32.14 | — |
| 2023-04-17 | 31.09 | $32.14 | 304 |
| 2023-04-14 | 30.64 | $30.91 | — |
| 2023-04-13 | 30.47 | $30.91 | 100 |
| 2023-04-12 | 30.27 | $30.30 | — |
| 2023-04-11 | 30.21 | $30.30 | — |
| 2023-04-10 | 30.14 | $30.30 | — |
| 2023-04-06 | 30.05 | $30.30 | — |
| 2023-04-05 | 29.94 | $30.30 | 82500 |
| 2023-04-04 | 29.81 | $30.45 | 60700 |
| 2023-04-03 | 29.60 | $30.48 | — |
| 2023-03-31 | 29.34 | $30.48 | 1310 |
| 2023-03-30 | 29.02 | $29.34 | — |
| 2023-03-29 | 29.01 | $29.34 | — |
| 2023-03-28 | 29.00 | $29.34 | — |
| 2023-03-27 | 29.00 | $29.34 | 900 |
| 2023-03-24 | 29.01 | $29.34 | — |
| 2023-03-23 | 29.02 | $29.34 | — |
| 2023-03-22 | 29.05 | $29.34 | — |
| 2023-03-21 | 29.10 | $29.34 | — |
| 2023-03-20 | 29.17 | $29.34 | — |
| 2023-03-17 | 29.26 | $29.34 | — |
| 2023-03-16 | 29.39 | $29.34 | 200 |
| 2023-03-15 | 29.55 | $29.33 | 1500 |
| 2023-03-14 | 29.76 | $29.82 | 10900 |
| 2023-03-13 | 29.87 | $29.61 | 4900 |
| 2023-03-10 | 30.08 | $29.81 | 1050 |
| 2023-03-09 | 30.28 | $29.99 | 850 |
| 2023-03-08 | 30.47 | $30.29 | — |
| 2023-03-07 | 30.62 | $30.29 | 200 |
| 2023-03-06 | 30.80 | $30.60 | 600 |
| 2023-03-03 | 30.93 | $31.14 | — |
| 2023-03-02 | 30.92 | $31.14 | — |
| 2023-03-01 | 30.91 | $31.14 | — |
| 2023-02-28 | 30.90 | $31.03 | 7200 |
| 2023-02-27 | 30.93 | $31.14 | — |
| 2023-02-24 | 30.93 | $31.14 | — |
| 2023-02-23 | 30.94 | $31.14 | — |
| 2023-02-22 | 30.96 | $31.14 | 20160 |
| 2023-02-21 | 30.98 | $31.18 | — |
| 2023-02-17 | 31.00 | $31.18 | 20000 |
| 2023-02-16 | 31.02 | $31.18 | 200 |
| 2023-02-15 | 31.06 | $31.25 | — |
| 2023-02-14 | 31.08 | $31.25 | — |
| 2023-02-13 | 31.12 | $31.25 | 811 |
| 2023-02-10 | 31.16 | $31.25 | 1200 |
| 2023-02-09 | 31.22 | $31.11 | 800 |
| 2023-02-08 | 31.34 | $31.25 | 1751 |
| 2023-02-07 | 31.44 | $31.29 | 800 |
| 2023-02-06 | 31.55 | $31.40 | 301 |
| 2023-02-03 | 31.66 | $31.90 | — |
| 2023-02-02 | 31.62 | $31.90 | — |
| 2023-02-01 | 31.59 | $31.90 | 102 |
| 2023-01-31 | 31.54 | $31.75 | — |
| 2023-01-30 | 31.53 | $31.75 | — |
| 2023-01-27 | 31.52 | $31.75 | — |
| 2023-01-26 | 31.51 | $31.75 | — |
| 2023-01-25 | 31.49 | $31.75 | 100 |
| 2023-01-24 | 31.47 | $31.70 | 1620 |
| 2023-01-23 | 31.46 | $31.68 | 600 |
| 2023-01-20 | 31.45 | $31.68 | — |
| 2023-01-19 | 31.45 | $31.68 | — |
| 2023-01-18 | 31.43 | $31.68 | 400 |
| 2023-01-17 | 31.42 | $31.48 | — |
| 2023-01-13 | 31.46 | $31.48 | 2778 |
| 2023-01-12 | 31.51 | $31.50 | 2456 |
| 2023-01-11 | 31.56 | $31.62 | 372 |
| 2023-01-10 | 31.58 | $31.54 | 2000 |
| 2023-01-09 | 31.63 | $31.77 | 2916 |
| 2023-01-06 | 31.60 | $31.59 | 1626 |
| 2023-01-05 | 31.62 | $31.72 | 500 |
| 2023-01-04 | 31.60 | $31.68 | 600 |
| 2023-01-03 | 31.58 | $31.07 | 2204 |
| 2022-12-30 | 31.74 | $31.48 | 500 |
| 2022-12-29 | 31.78 | $31.32 | — |
| 2022-12-28 | 31.88 | $31.32 | — |
| 2022-12-27 | 31.99 | $31.32 | — |
| 2022-12-23 | 32.10 | $31.32 | 500 |
| 2022-12-22 | 32.22 | $31.13 | — |
| 2022-12-21 | 32.41 | $31.13 | — |
| 2022-12-20 | 32.61 | $31.13 | — |
| 2022-12-19 | 32.82 | $31.13 | — |
| 2022-12-16 | 33.06 | $31.13 | 4391 |
| 2022-12-15 | 33.31 | $31.21 | 700 |
| 2022-12-14 | 33.56 | $31.65 | — |
| 2022-12-13 | 33.67 | $31.65 | 9991 |
| 2022-12-12 | 33.77 | $31.40 | 600 |
| 2022-12-09 | 33.91 | $31.39 | — |
| 2022-12-08 | 34.04 | $31.39 | 600 |
| 2022-12-07 | 34.13 | $31.84 | — |
| 2022-12-06 | 34.04 | $31.84 | — |
| 2022-12-05 | 33.87 | $31.84 | — |
| 2022-12-02 | 33.58 | $31.84 | — |
| 2022-12-01 | 33.17 | $31.84 | 801 |
| 2022-11-30 | 32.59 | $31.72 | 1900 |
| 2022-11-29 | 31.85 | $31.83 | — |
| 2022-11-28 | 30.85 | $31.83 | — |
| 2022-11-25 | 29.56 | $31.83 | 490 |
| 2022-11-23 | 27.92 | $31.73 | 110 |
| 2022-11-22 | 25.91 | $31.90 | 2905 |
| 2022-11-21 | 23.36 | $31.58 | 24018 |
| 2022-11-18 | 20.33 | $20.32 | 200 |
| 2022-11-17 | 20.19 | $20.48 | — |
| 2022-11-16 | 19.96 | $20.48 | — |
| 2022-11-15 | 19.67 | $20.48 | — |
| 2022-11-14 | 19.32 | $20.48 | — |
| 2022-11-11 | 18.89 | $20.48 | 1000 |
| 2022-11-10 | 18.36 | $18.61 | — |
| 2022-11-09 | 18.32 | $18.61 | — |
| 2022-11-08 | 18.27 | $18.62 | 1147 |
| 2022-11-07 | 18.21 | $18.41 | — |
| 2022-11-04 | 18.21 | $18.41 | 10500 |
| 2022-11-03 | 18.23 | $18.02 | 300 |
| 2022-11-02 | 18.37 | $19.01 | 200 |
| 2022-11-01 | 18.24 | $19.25 | 300 |
| 2022-10-31 | 18.02 | $18.41 | — |
| 2022-10-28 | 18.03 | $18.41 | 400 |
| 2022-10-27 | 18.04 | $18.61 | — |
| 2022-10-26 | 18.01 | $18.61 | 700 |
| 2022-10-25 | 17.99 | $17.54 | — |
| 2022-10-24 | 18.32 | $17.54 | 1000 |
| 2022-10-21 | 18.73 | $17.54 | 200 |
| 2022-10-20 | 19.23 | $19.63 | — |
| 2022-10-19 | 19.20 | $19.63 | — |
| 2022-10-18 | 19.17 | $19.63 | — |
| 2022-10-17 | 19.14 | $19.63 | — |
| 2022-10-14 | 19.12 | $19.63 | — |
| 2022-10-13 | 19.10 | $19.63 | — |
| 2022-10-12 | 19.09 | $19.63 | — |
| 2022-10-11 | 19.09 | $19.63 | 200 |
| 2022-10-10 | 19.11 | $18.49 | 500 |
| 2022-10-07 | 19.50 | $19.93 | — |
| 2022-10-06 | 19.54 | $19.93 | — |
| 2022-10-05 | 19.59 | $19.93 | — |
| 2022-10-04 | 19.68 | $19.93 | — |
| 2022-10-03 | 19.79 | $19.93 | — |
| 2022-09-30 | 19.94 | $19.93 | — |
| 2022-09-29 | 20.14 | $19.93 | — |
| 2022-09-28 | 20.39 | $19.93 | 207 |
| 2022-09-27 | 20.71 | $20.18 | 3100 |
| 2022-09-26 | 21.03 | $20.18 | 206 |
| 2022-09-23 | 21.43 | $20.05 | 400 |
| 2022-09-22 | 21.96 | $21.73 | — |
| 2022-09-21 | 22.07 | $21.73 | — |
| 2022-09-20 | 22.21 | $21.73 | — |
| 2022-09-19 | 22.38 | $21.73 | 300 |
| 2022-09-16 | 22.59 | $22.79 | — |
| 2022-09-15 | 22.51 | $22.79 | — |
| 2022-09-14 | 22.40 | $22.79 | — |
| 2022-09-13 | 22.27 | $22.79 | — |
| 2022-09-12 | 22.11 | $22.79 | — |
| 2022-09-09 | 21.91 | $22.79 | 2100 |
| 2022-09-08 | 21.68 | $21.72 | 100 |
| 2022-09-07 | 21.73 | $21.29 | — |
| 2022-09-06 | 21.93 | $21.29 | — |
| 2022-09-02 | 22.18 | $21.29 | — |
| 2022-09-01 | 22.48 | $21.29 | — |
| 2022-08-31 | 22.84 | $21.29 | 105 |
| 2022-08-30 | 23.27 | $21.68 | 100 |
| 2022-08-29 | 23.67 | $22.83 | — |
| 2022-08-26 | 23.78 | $22.83 | — |
| 2022-08-25 | 23.89 | $22.83 | 200 |
| 2022-08-24 | 24.01 | $22.88 | — |
| 2022-08-23 | 24.13 | $22.88 | — |
| 2022-08-22 | 24.25 | $22.88 | 120 |
| 2022-08-19 | 24.38 | $23.64 | 500 |
| 2022-08-18 | 24.27 | $24.29 | 100 |
| 2022-08-17 | 23.91 | $23.99 | 100 |
| 2022-08-16 | 23.54 | $24.27 | 1100 |
| 2022-08-15 | 22.98 | $24.29 | 326 |
| 2022-08-12 | 22.27 | $22.51 | — |
| 2022-08-11 | 21.95 | $22.51 | 500 |
| 2022-08-10 | 21.55 | $21.96 | 100 |
| 2022-08-09 | 21.23 | $21.20 | — |
| 2022-08-08 | 21.07 | $21.20 | — |
| 2022-08-05 | 20.86 | $21.20 | — |
| 2022-08-04 | 20.59 | $21.20 | 2050 |
| 2022-08-03 | 20.26 | $20.28 | 100 |
| 2022-08-02 | 20.15 | $20.27 | 100 |
| 2022-08-01 | 20.01 | $20.27 | — |
| 2022-07-29 | 19.84 | $20.27 | — |
| 2022-07-28 | 19.63 | $20.27 | 100 |
| 2022-07-27 | 19.37 | $19.81 | 300 |
| 2022-07-26 | 19.20 | $19.74 | 100 |
| 2022-07-25 | 19.03 | $19.69 | — |
| 2022-07-22 | 18.83 | $19.69 | 100 |
| 2022-07-21 | 18.60 | $19.51 | 300 |
| 2022-07-20 | 18.38 | $18.44 | — |
| 2022-07-19 | 18.46 | $18.44 | — |
| 2022-07-18 | 18.57 | $18.44 | — |
| 2022-07-15 | 18.72 | $18.44 | — |
| 2022-07-14 | 18.91 | $18.44 | 200 |
| 2022-07-13 | 19.15 | $19.69 | — |
| 2022-07-12 | 19.06 | $19.69 | — |
| 2022-07-11 | 18.96 | $19.69 | — |
| 2022-07-08 | 18.85 | $19.69 | — |
| 2022-07-07 | 18.73 | $19.69 | 100 |
| 2022-07-06 | 18.60 | $18.73 | — |
| 2022-07-05 | 18.76 | $18.73 | 365 |
| 2022-07-01 | 18.97 | $18.97 | — |
| 2022-06-30 | 19.18 | $18.97 | — |
| 2022-06-29 | 19.44 | $18.97 | 955 |
| 2022-06-28 | 19.78 | $19.75 | 300 |
| 2022-06-27 | 19.96 | $20.27 | 500 |
| 2022-06-24 | 20.03 | $20.00 | 300 |
| 2022-06-23 | 20.22 | $19.68 | 100 |
| 2022-06-22 | 20.57 | $20.20 | — |
| 2022-06-21 | 20.84 | $20.20 | 100 |
| 2022-06-17 | 21.18 | $19.53 | 13100 |
| 2022-06-16 | 21.82 | $19.53 | 430 |
| 2022-06-15 | 22.61 | $21.25 | 1600 |
| 2022-06-14 | 23.02 | $21.42 | 2125 |
| 2022-06-13 | 23.48 | $21.45 | 125 |
| 2022-06-10 | 24.02 | $23.83 | — |
| 2022-06-09 | 23.92 | $23.83 | — |
| 2022-06-08 | 23.79 | $23.83 | — |
| 2022-06-07 | 23.63 | $23.83 | — |
| 2022-06-06 | 23.43 | $23.83 | — |
| 2022-06-03 | 23.18 | $23.83 | — |
| 2022-06-02 | 22.88 | $23.83 | 100 |
| 2022-06-01 | 22.52 | $24.14 | — |
| 2022-05-31 | 21.98 | $24.14 | 7200 |
| 2022-05-27 | 21.34 | $22.38 | — |
| 2022-05-26 | 21.12 | $22.38 | — |
| 2022-05-25 | 20.87 | $22.38 | 100 |
| 2022-05-24 | 20.59 | $21.98 | 200 |
| 2022-05-23 | 20.40 | $21.44 | — |
| 2022-05-20 | 20.37 | $21.44 | — |
| 2022-05-19 | 20.35 | $21.44 | — |
| 2022-05-18 | 20.37 | $21.44 | 1500 |
| 2022-05-17 | 20.41 | $22.37 | 1700 |
| 2022-05-16 | 20.21 | $21.26 | — |
| 2022-05-13 | 20.35 | $21.26 | — |
| 2022-05-12 | 20.56 | $21.26 | — |
| 2022-05-11 | 20.86 | $21.26 | — |
| 2022-05-10 | 21.26 | $21.26 | 200 |
| 2022-05-09 | 21.79 | $21.67 | — |
| 2022-05-06 | 22.34 | $21.67 | 555 |
| 2022-05-05 | 23.05 | $21.84 | 400 |
| 2022-05-04 | 23.89 | $22.50 | 3565 |
| 2022-05-03 | 24.74 | $24.80 | — |
| 2022-05-02 | 25.07 | $24.87 | 100 |
| 2022-04-29 | 25.47 | $25.35 | — |
| 2022-04-28 | 25.84 | $25.35 | 500 |
| 2022-04-27 | 26.31 | $24.13 | 430 |
| 2022-04-26 | 27.29 | $25.60 | 176 |
| 2022-04-25 | 28.03 | $27.82 | — |
| 2022-04-22 | 28.24 | $27.82 | 100 |
| 2022-04-21 | 28.51 | $28.46 | — |
| 2022-04-20 | 28.64 | $28.46 | — |
| 2022-04-19 | 28.81 | $28.46 | 100 |
| 2022-04-18 | 29.02 | $29.05 | — |
| 2022-04-14 | 29.10 | $29.05 | — |
| 2022-04-13 | 29.20 | $29.05 | — |
| 2022-04-12 | 29.32 | $29.05 | — |
| 2022-04-11 | 29.48 | $29.05 | — |
| 2022-04-08 | 29.68 | $29.05 | — |
| 2022-04-07 | 29.93 | $29.05 | — |
| 2022-04-06 | 30.22 | $29.05 | 200 |
| 2022-04-05 | 30.59 | $30.40 | — |
| 2022-04-04 | 30.60 | $30.40 | — |
| 2022-04-01 | 30.61 | $30.40 | — |
| 2022-03-31 | 30.61 | $30.40 | 300 |
| 2022-03-30 | 30.62 | $30.40 | — |
| 2022-03-29 | 30.62 | $30.40 | 2400 |
| 2022-03-28 | 30.62 | $30.20 | 615 |
| 2022-03-25 | 30.68 | $30.49 | 895 |
| 2022-03-24 | 30.65 | $30.34 | 200 |
| 2022-03-23 | 30.65 | $30.47 | 208 |
| 2022-03-22 | 30.61 | $30.90 | 5100 |
| 2022-03-21 | 30.42 | $30.66 | — |
| 2022-03-18 | 30.26 | $30.66 | 51100 |
| 2022-03-17 | 30.05 | $30.55 | 1300 |
| 2022-03-16 | 29.84 | $30.63 | 200 |
| 2022-03-15 | 29.55 | $29.74 | 100 |
| 2022-03-14 | 29.48 | $29.75 | 200 |
| 2022-03-11 | 29.40 | $29.81 | 100 |
| 2022-03-10 | 29.28 | $28.64 | — |
| 2022-03-09 | 29.50 | $28.64 | — |
| 2022-03-08 | 29.77 | $28.64 | 100 |
| 2022-03-07 | 30.11 | $29.50 | 8588 |
| 2022-03-04 | 30.24 | $30.35 | — |
| 2022-03-03 | 30.13 | $30.35 | 100 |
| 2022-03-02 | 29.99 | $30.56 | 12700 |
| 2022-03-01 | 29.75 | $29.86 | 600 |
| 2022-02-28 | 29.68 | $30.30 | 100 |
| 2022-02-25 | 29.46 | $29.81 | 100 |
| 2022-02-24 | 29.34 | $28.62 | 2100 |
| 2022-02-23 | 29.58 | $29.42 | 300 |
| 2022-02-22 | 29.61 | $29.52 | 305 |
| 2022-02-18 | 29.63 | $29.63 | 100 |
| 2022-02-17 | 29.62 | $29.60 | 1000 |
| 2022-02-16 | 29.61 | $30.18 | — |
| 2022-02-15 | 29.42 | $30.18 | 500 |
| 2022-02-14 | 29.19 | $29.74 | 300 |
| 2022-02-11 | 29.06 | $29.72 | 700 |
| 2022-02-10 | 28.91 | $29.72 | 1200 |
| 2022-02-09 | 28.74 | $29.84 | 600 |
| 2022-02-08 | 28.50 | $29.35 | 400 |
| 2022-02-07 | 28.38 | $29.20 | 100 |
| 2022-02-04 | 28.30 | $28.91 | 5400 |
| 2022-02-03 | 28.30 | $28.49 | — |
| 2022-02-02 | 28.45 | $28.49 | 6900 |
| 2022-02-01 | 28.65 | $29.05 | 38400 |
| 2022-01-31 | 28.74 | $28.35 | 5600 |
| 2022-01-28 | 29.08 | $28.00 | 4200 |
| 2022-01-27 | 29.62 | $28.21 | 303 |
| 2022-01-26 | 30.23 | $29.82 | 6957 |
| 2022-01-25 | 30.47 | $28.99 | 200 |
| 2022-01-24 | 31.03 | $29.21 | 200 |
| 2022-01-21 | 31.65 | $30.91 | 8600 |
| 2022-01-20 | 31.86 | $32.01 | — |
| 2022-01-19 | 31.77 | $32.01 | 900 |
| 2022-01-18 | 31.66 | $31.91 | 176 |
| 2022-01-14 | 31.56 | $32.22 | 200 |
| 2022-01-13 | 31.34 | $32.64 | 2700 |
| 2022-01-12 | 30.95 | $31.62 | 100 |
| 2022-01-11 | 30.79 | $31.26 | 300 |
| 2022-01-10 | 30.73 | $30.69 | 300 |
| 2022-01-07 | 30.83 | $31.35 | 215 |
| 2022-01-06 | 30.76 | $30.79 | 100 |
| 2022-01-05 | 30.86 | $31.63 | 100 |
| 2022-01-04 | 30.73 | $31.21 | 100 |
| 2022-01-03 | 30.71 | $31.00 | — |
| 2021-12-31 | 30.76 | $31.00 | 500 |
| 2021-12-30 | 30.84 | $31.01 | 100 |
| 2021-12-29 | 30.94 | $31.18 | 500 |
| 2021-12-28 | 31.02 | $31.63 | — |
| 2021-12-27 | 30.98 | $31.63 | — |
| 2021-12-23 | 30.96 | $31.63 | 2000 |
| 2021-12-22 | 30.94 | $32.14 | 10800 |
| 2021-12-21 | 30.76 | $30.76 | 600 |
| 2021-12-20 | 31.01 | $30.73 | 7300 |
| 2021-12-17 | 31.33 | $31.69 | 400 |
| 2021-12-16 | 31.43 | $32.15 | 2100 |
| 2021-12-15 | 31.43 | $31.26 | 1300 |
| 2021-12-14 | 31.72 | $31.67 | 7000 |
| 2021-12-13 | 31.96 | $31.38 | 11600 |
| 2021-12-10 | 32.35 | $32.46 | 2900 |
| 2021-12-09 | 32.50 | $33.02 | 300 |
| 2021-12-08 | 32.52 | $33.02 | 1600 |
| 2021-12-07 | 32.55 | $33.10 | 600 |
| 2021-12-06 | 32.57 | $32.44 | 700 |
| 2021-12-03 | 32.82 | $32.27 | — |
| 2021-12-02 | 33.19 | $32.27 | 900 |
| 2021-12-01 | 33.64 | $32.27 | 1900 |
| 2021-11-30 | 34.19 | $32.38 | 6500 |
| 2021-11-29 | 34.83 | $33.82 | 4700 |
| 2021-11-26 | 35.15 | $33.78 | 2900 |
| 2021-11-24 | 35.55 | $34.73 | 3000 |
| 2021-11-23 | 35.73 | $34.73 | 7500 |
| 2021-11-22 | 35.93 | $34.94 | 7600 |
| 2021-11-19 | 36.09 | $34.95 | 9200 |
| 2021-11-18 | 36.27 | $35.52 | 7800 |
| 2021-11-17 | 36.29 | $35.53 | 2000 |
| 2021-11-16 | 36.30 | $35.65 | 17100 |
| 2021-11-15 | 36.24 | $35.72 | 20600 |
| 2021-11-12 | 36.13 | $36.17 | 1700 |
| 2021-11-11 | 35.83 | $34.94 | 200 |
| 2021-11-10 | 35.82 | $35.20 | — |
| 2021-11-09 | 35.72 | $35.20 | 1400 |
| 2021-11-08 | 35.56 | $35.24 | 100 |
| 2021-11-05 | 35.33 | $35.61 | 1900 |
| 2021-11-04 | 34.92 | $35.80 | 1100 |
| 2021-11-03 | 34.33 | $34.67 | 4200 |
| 2021-11-02 | 33.94 | $34.60 | 1000 |
| 2021-11-01 | 33.48 | $34.13 | 2500 |
| 2021-10-29 | 33.05 | $32.48 | 1200 |
| 2021-10-28 | 33.03 | $32.68 | — |
| 2021-10-27 | 32.93 | $32.68 | 500 |
| 2021-10-26 | 32.79 | $33.14 | 500 |
| 2021-10-25 | 32.46 | $32.29 | — |
| 2021-10-22 | 32.32 | $32.29 | 200 |
| 2021-10-21 | 32.12 | $31.96 | 100 |
| 2021-10-20 | 31.98 | $32.45 | 100 |
| 2021-10-19 | 31.64 | $32.58 | 1300 |
| 2021-10-18 | 31.17 | $31.40 | — |
| 2021-10-15 | 30.97 | $31.40 | — |
| 2021-10-14 | 30.71 | $31.40 | 300 |
| 2021-10-13 | 30.39 | $30.71 | 100 |
| 2021-10-12 | 30.21 | $31.08 | — |
| 2021-10-11 | 29.88 | $31.08 | — |
| 2021-10-08 | 29.47 | $31.08 | 1100 |
| 2021-10-07 | 28.98 | $29.04 | — |
| 2021-10-06 | 29.03 | $29.04 | 100 |
| 2021-10-05 | 29.10 | $29.70 | 200 |
| 2021-10-04 | 28.97 | $29.10 | 1600 |
| 2021-10-01 | 29.02 | $29.63 | 600 |
| 2021-09-30 | 28.92 | $29.27 | 3800 |
| 2021-09-29 | 28.92 | $29.15 | 400 |
| 2021-09-28 | 28.96 | $29.32 | 300 |
| 2021-09-27 | 28.97 | $29.70 | 3100 |
| 2021-09-24 | 28.87 | $29.56 | 1000 |
| 2021-09-23 | 28.81 | $29.40 | 300 |
| 2021-09-22 | 28.79 | $29.13 | 300 |
| 2021-09-21 | 28.87 | $28.56 | 2000 |
| 2021-09-20 | 29.16 | $28.20 | 1600 |
| 2021-09-17 | 29.63 | $29.47 | 1900 |
| 2021-09-16 | 29.81 | $29.74 | 400 |
| 2021-09-15 | 29.96 | $30.02 | — |
| 2021-09-14 | 30.06 | $30.02 | — |
| 2021-09-13 | 30.19 | $30.02 | — |
| 2021-09-10 | 30.35 | $30.02 | — |
| 2021-09-09 | 30.55 | $30.02 | — |
| 2021-09-08 | 30.79 | $30.02 | — |
| 2021-09-07 | 31.10 | $30.02 | 200 |
| 2021-09-03 | 31.47 | $31.21 | 100 |
| 2021-09-02 | 31.55 | $31.15 | 2100 |
| 2021-09-01 | 31.65 | $31.38 | — |
| 2021-08-31 | 31.71 | $31.38 | 1500 |
| 2021-08-30 | 31.77 | $31.38 | 500 |
| 2021-08-27 | 31.84 | $31.54 | 300 |
| 2021-08-26 | 31.87 | $31.64 | 100 |
| 2021-08-25 | 31.87 | $31.48 | 200 |
| 2021-08-24 | 31.91 | $31.46 | 200 |
| 2021-08-23 | 31.95 | $31.36 | 100 |
| 2021-08-20 | 32.04 | $31.14 | 200 |
| 2021-08-19 | 32.19 | $30.82 | 200 |
| 2021-08-18 | 32.48 | $32.72 | — |
| 2021-08-17 | 32.21 | $32.72 | 700 |
| 2021-08-16 | 31.86 | $33.43 | 200 |
| 2021-08-13 | 31.21 | $31.53 | — |
| 2021-08-12 | 31.01 | $31.53 | — |
| 2021-08-11 | 30.76 | $31.53 | 300 |
| 2021-08-10 | 30.45 | $30.18 | — |
| 2021-08-09 | 30.49 | $30.18 | — |
| 2021-08-06 | 30.54 | $30.18 | — |
| 2021-08-05 | 30.60 | $30.18 | — |
| 2021-08-04 | 30.66 | $30.18 | 1000 |
| 2021-08-03 | 30.73 | $31.07 | — |
| 2021-08-02 | 30.53 | $31.07 | — |
| 2021-07-30 | 30.28 | $31.07 | 1400 |
| 2021-07-29 | 29.98 | $30.82 | 200 |
| 2021-07-28 | 29.68 | $30.19 | 2500 |
| 2021-07-27 | 29.52 | $30.00 | 3300 |
| 2021-07-26 | 29.38 | $29.47 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.46
2023-09-01
Close Price
$32.52
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.58
Average
51.69
Maximum
85.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 43.46 | $32.52 | — |
| 2023-08-31 | 43.46 | $32.52 | — |
| 2023-08-30 | 43.46 | $32.52 | — |
| 2023-08-29 | 43.46 | $32.52 | — |
| 2023-08-28 | 43.46 | $32.52 | — |
| 2023-08-25 | 43.46 | $32.52 | 347223 |
| 2023-08-24 | 59.49 | $32.76 | — |
| 2023-08-23 | 59.49 | $32.76 | — |
| 2023-08-22 | 59.49 | $32.76 | — |
| 2023-08-21 | 59.49 | $32.76 | — |
| 2023-08-18 | 59.49 | $32.76 | 316500 |
| 2023-08-17 | 59.49 | $32.76 | — |
| 2023-08-16 | 59.49 | $32.76 | — |
| 2023-08-15 | 59.49 | $32.76 | — |
| 2023-08-14 | 59.49 | $32.76 | — |
| 2023-08-11 | 59.49 | $32.76 | — |
| 2023-08-10 | 59.49 | $32.76 | 100 |
| 2023-08-09 | 59.49 | $32.76 | — |
| 2023-08-03 | 59.49 | $32.76 | 101384 |
| 2023-08-02 | 48.52 | $32.49 | 100 |
| 2023-08-01 | 48.52 | $32.49 | 600 |
| 2023-07-31 | 48.52 | $32.49 | — |
| 2023-07-28 | 48.52 | $32.49 | — |
| 2023-07-27 | 48.52 | $32.49 | 200 |
| 2023-07-26 | 53.05 | $32.60 | 145 |
| 2023-07-25 | 52.00 | $32.57 | 27109 |
| 2023-07-24 | 54.89 | $32.64 | — |
| 2023-07-21 | 54.89 | $32.64 | 140 |
| 2023-07-20 | 62.32 | $32.80 | — |
| 2023-07-19 | 62.32 | $32.80 | — |
| 2023-07-18 | 62.32 | $32.80 | — |
| 2023-07-17 | 62.32 | $32.80 | 100 |
| 2023-07-14 | 56.29 | $32.60 | — |
| 2023-07-13 | 56.29 | $32.60 | 6100 |
| 2023-07-12 | 56.29 | $32.60 | — |
| 2023-07-11 | 56.29 | $32.60 | — |
| 2023-07-10 | 56.29 | $32.60 | — |
| 2023-06-30 | 56.29 | $32.60 | 200425 |
| 2023-06-29 | 66.91 | $32.87 | — |
| 2023-06-28 | 67.09 | $32.87 | 181 |
| 2023-06-27 | 73.40 | $33.01 | — |
| 2023-06-26 | 73.40 | $33.01 | — |
| 2023-06-23 | 73.59 | $33.01 | 769 |
| 2023-06-22 | 76.12 | $33.07 | — |
| 2023-06-21 | 76.08 | $33.07 | 890 |
| 2023-06-20 | 72.09 | $32.81 | — |
| 2023-06-16 | 72.09 | $32.81 | — |
| 2023-06-15 | 72.09 | $32.81 | — |
| 2023-06-14 | 72.09 | $32.81 | — |
| 2023-06-09 | 72.09 | $32.81 | 100 |
| 2023-06-08 | 64.18 | $32.37 | — |
| 2023-06-07 | 64.18 | $32.37 | — |
| 2023-06-06 | 64.18 | $32.37 | — |
| 2023-06-05 | 64.18 | $32.37 | — |
| 2023-06-02 | 64.18 | $32.37 | 100 |
| 2023-06-01 | 52.60 | $31.88 | — |
| 2023-05-31 | 52.60 | $31.88 | — |
| 2023-05-30 | 52.60 | $31.88 | — |
| 2023-05-26 | 52.64 | $31.88 | 100 |
| 2023-05-25 | 66.10 | $32.26 | — |
| 2023-05-24 | 66.10 | $32.26 | — |
| 2023-05-23 | 66.10 | $32.26 | — |
| 2023-05-22 | 66.10 | $32.26 | — |
| 2023-05-19 | 66.10 | $32.26 | — |
| 2023-05-18 | 66.10 | $32.26 | — |
| 2023-05-17 | 66.10 | $32.26 | — |
| 2023-05-16 | 66.10 | $32.26 | — |
| 2023-05-15 | 66.10 | $32.26 | 200 |
| 2023-05-12 | 73.27 | $32.49 | — |
| 2023-05-11 | 73.27 | $32.49 | — |
| 2023-05-10 | 73.27 | $32.49 | — |
| 2023-05-09 | 73.27 | $32.49 | — |
| 2023-05-08 | 73.27 | $32.49 | 100 |
| 2023-05-05 | 72.36 | $32.40 | 100 |
| 2023-05-04 | 66.76 | $31.93 | — |
| 2023-05-03 | 66.76 | $31.93 | 100 |
| 2023-05-02 | 69.74 | $32.04 | 70000 |
| 2023-05-01 | 69.74 | $32.04 | — |
| 2023-04-28 | 69.74 | $32.04 | 100 |
| 2023-04-27 | 66.85 | $31.79 | — |
| 2023-04-26 | 66.85 | $31.79 | 314 |
| 2023-04-25 | 67.79 | $31.83 | 660 |
| 2023-04-24 | 76.99 | $32.19 | — |
| 2023-04-21 | 76.99 | $32.19 | — |
| 2023-04-20 | 76.99 | $32.19 | — |
| 2023-04-19 | 76.99 | $32.19 | 108 |
| 2023-04-18 | 76.63 | $32.14 | — |
| 2023-04-17 | 76.63 | $32.14 | 304 |
| 2023-04-14 | 64.25 | $30.91 | — |
| 2023-04-13 | 64.25 | $30.91 | 100 |
| 2023-04-12 | 53.15 | $30.30 | — |
| 2023-04-11 | 53.15 | $30.30 | — |
| 2023-04-10 | 53.15 | $30.30 | — |
| 2023-04-06 | 53.15 | $30.30 | — |
| 2023-04-05 | 53.15 | $30.30 | 82500 |
| 2023-04-04 | 56.49 | $30.45 | 60700 |
| 2023-04-03 | 57.17 | $30.48 | — |
| 2023-03-31 | 57.17 | $30.48 | 1310 |
| 2023-03-30 | 26.87 | $29.34 | — |
| 2023-03-29 | 26.87 | $29.34 | — |
| 2023-03-28 | 26.87 | $29.34 | — |
| 2023-03-27 | 26.87 | $29.34 | 900 |
| 2023-03-24 | 26.87 | $29.34 | — |
| 2023-03-23 | 26.87 | $29.34 | — |
| 2023-03-22 | 26.87 | $29.34 | — |
| 2023-03-21 | 26.87 | $29.34 | — |
| 2023-03-20 | 26.87 | $29.34 | — |
| 2023-03-17 | 26.87 | $29.34 | — |
| 2023-03-16 | 26.87 | $29.34 | 200 |
| 2023-03-15 | 26.50 | $29.33 | 1500 |
| 2023-03-14 | 31.73 | $29.82 | 10900 |
| 2023-03-13 | 25.91 | $29.61 | 4900 |
| 2023-03-10 | 28.13 | $29.81 | 1050 |
| 2023-03-09 | 30.42 | $29.99 | 850 |
| 2023-03-08 | 34.72 | $30.29 | — |
| 2023-03-07 | 34.72 | $30.29 | 200 |
| 2023-03-06 | 40.08 | $30.60 | 600 |
| 2023-03-03 | 53.84 | $31.14 | — |
| 2023-03-02 | 53.84 | $31.14 | — |
| 2023-03-01 | 53.84 | $31.14 | — |
| 2023-02-28 | 50.90 | $31.03 | 7200 |
| 2023-02-27 | 54.18 | $31.14 | — |
| 2023-02-24 | 54.18 | $31.14 | — |
| 2023-02-23 | 54.18 | $31.14 | — |
| 2023-02-22 | 54.18 | $31.14 | 20160 |
| 2023-02-21 | 55.23 | $31.18 | — |
| 2023-02-17 | 55.23 | $31.18 | 20000 |
| 2023-02-16 | 55.23 | $31.18 | 200 |
| 2023-02-15 | 56.89 | $31.25 | — |
| 2023-02-14 | 56.89 | $31.25 | — |
| 2023-02-13 | 56.84 | $31.25 | 811 |
| 2023-02-10 | 56.91 | $31.25 | 1200 |
| 2023-02-09 | 54.68 | $31.11 | 800 |
| 2023-02-08 | 57.50 | $31.25 | 1751 |
| 2023-02-07 | 58.32 | $31.29 | 800 |
| 2023-02-06 | 60.57 | $31.40 | 301 |
| 2023-02-03 | 72.67 | $31.90 | — |
| 2023-02-02 | 72.67 | $31.90 | — |
| 2023-02-01 | 72.67 | $31.90 | 102 |
| 2023-01-31 | 71.19 | $31.75 | — |
| 2023-01-30 | 71.19 | $31.75 | — |
| 2023-01-27 | 71.19 | $31.75 | — |
| 2023-01-26 | 71.19 | $31.75 | — |
| 2023-01-25 | 71.19 | $31.75 | 100 |
| 2023-01-24 | 70.78 | $31.70 | 1620 |
| 2023-01-23 | 70.62 | $31.68 | 600 |
| 2023-01-20 | 70.62 | $31.68 | — |
| 2023-01-19 | 70.62 | $31.68 | — |
| 2023-01-18 | 70.62 | $31.68 | 400 |
| 2023-01-17 | 69.27 | $31.48 | — |
| 2023-01-13 | 69.27 | $31.48 | 2778 |
| 2023-01-12 | 69.56 | $31.50 | 2456 |
| 2023-01-11 | 71.25 | $31.62 | 372 |
| 2023-01-10 | 70.80 | $31.54 | 2000 |
| 2023-01-09 | 73.97 | $31.77 | 2916 |
| 2023-01-06 | 73.08 | $31.59 | 1626 |
| 2023-01-05 | 74.85 | $31.72 | 500 |
| 2023-01-04 | 74.64 | $31.68 | 600 |
| 2023-01-03 | 71.75 | $31.07 | 2204 |
| 2022-12-30 | 77.51 | $31.48 | 500 |
| 2022-12-29 | 76.81 | $31.32 | — |
| 2022-12-28 | 76.81 | $31.32 | — |
| 2022-12-27 | 76.81 | $31.32 | — |
| 2022-12-23 | 76.81 | $31.32 | 500 |
| 2022-12-22 | 76.11 | $31.13 | — |
| 2022-12-21 | 76.11 | $31.13 | — |
| 2022-12-20 | 76.11 | $31.13 | — |
| 2022-12-19 | 76.11 | $31.13 | — |
| 2022-12-16 | 76.11 | $31.13 | 4391 |
| 2022-12-15 | 76.86 | $31.21 | 700 |
| 2022-12-14 | 81.08 | $31.65 | — |
| 2022-12-13 | 81.08 | $31.65 | 9991 |
| 2022-12-12 | 80.53 | $31.40 | 600 |
| 2022-12-09 | 80.51 | $31.39 | — |
| 2022-12-08 | 80.51 | $31.39 | 600 |
| 2022-12-07 | 84.28 | $31.84 | — |
| 2022-12-06 | 84.28 | $31.84 | — |
| 2022-12-05 | 84.28 | $31.84 | — |
| 2022-12-02 | 84.28 | $31.84 | — |
| 2022-12-01 | 84.28 | $31.84 | 801 |
| 2022-11-30 | 84.13 | $31.72 | 1900 |
| 2022-11-29 | 84.85 | $31.83 | — |
| 2022-11-28 | 84.85 | $31.83 | — |
| 2022-11-25 | 84.85 | $31.83 | 490 |
| 2022-11-23 | 84.75 | $31.73 | 110 |
| 2022-11-22 | 85.67 | $31.90 | 2905 |
| 2022-11-21 | 85.38 | $31.58 | 24018 |
| 2022-11-18 | 55.78 | $20.32 | 200 |
| 2022-11-17 | 57.35 | $20.48 | — |
| 2022-11-16 | 57.35 | $20.48 | — |
| 2022-11-15 | 57.35 | $20.48 | — |
| 2022-11-14 | 57.35 | $20.48 | — |
| 2022-11-11 | 57.35 | $20.48 | 1000 |
| 2022-11-10 | 42.82 | $18.61 | — |
| 2022-11-09 | 42.82 | $18.61 | — |
| 2022-11-08 | 42.85 | $18.62 | 1147 |
| 2022-11-07 | 40.96 | $18.41 | — |
| 2022-11-04 | 40.96 | $18.41 | 10500 |
| 2022-11-03 | 37.40 | $18.02 | 300 |
| 2022-11-02 | 43.78 | $19.01 | 200 |
| 2022-11-01 | 45.55 | $19.25 | 300 |
| 2022-10-31 | 37.01 | $18.41 | — |
| 2022-10-28 | 37.01 | $18.41 | 400 |
| 2022-10-27 | 38.30 | $18.61 | — |
| 2022-10-26 | 38.30 | $18.61 | 700 |
| 2022-10-25 | 25.81 | $17.54 | — |
| 2022-10-24 | 25.81 | $17.54 | 1000 |
| 2022-10-21 | 25.82 | $17.54 | 200 |
| 2022-10-20 | 39.05 | $19.63 | — |
| 2022-10-19 | 39.05 | $19.63 | — |
| 2022-10-18 | 39.05 | $19.63 | — |
| 2022-10-17 | 39.05 | $19.63 | — |
| 2022-10-14 | 39.05 | $19.63 | — |
| 2022-10-13 | 39.05 | $19.63 | — |
| 2022-10-12 | 39.05 | $19.63 | — |
| 2022-10-11 | 39.06 | $19.63 | 200 |
| 2022-10-10 | 25.14 | $18.49 | 500 |
| 2022-10-07 | 34.62 | $19.93 | — |
| 2022-10-06 | 34.62 | $19.93 | — |
| 2022-10-05 | 34.62 | $19.93 | — |
| 2022-10-04 | 34.62 | $19.93 | — |
| 2022-10-03 | 34.62 | $19.93 | — |
| 2022-09-30 | 34.62 | $19.93 | — |
| 2022-09-29 | 34.62 | $19.93 | — |
| 2022-09-28 | 34.62 | $19.93 | 207 |
| 2022-09-27 | 36.19 | $20.18 | 3100 |
| 2022-09-26 | 36.19 | $20.18 | 206 |
| 2022-09-23 | 34.80 | $20.05 | 400 |
| 2022-09-22 | 47.49 | $21.73 | — |
| 2022-09-21 | 47.49 | $21.73 | — |
| 2022-09-20 | 47.49 | $21.73 | — |
| 2022-09-19 | 47.49 | $21.73 | 300 |
| 2022-09-16 | 58.44 | $22.79 | — |
| 2022-09-15 | 58.44 | $22.79 | — |
| 2022-09-14 | 58.44 | $22.79 | — |
| 2022-09-13 | 58.44 | $22.79 | — |
| 2022-09-12 | 58.44 | $22.79 | — |
| 2022-09-09 | 58.44 | $22.79 | 2100 |
| 2022-09-08 | 49.86 | $21.72 | 100 |
| 2022-09-07 | 45.57 | $21.29 | — |
| 2022-09-06 | 45.57 | $21.29 | — |
| 2022-09-02 | 45.57 | $21.29 | — |
| 2022-09-01 | 45.57 | $21.29 | — |
| 2022-08-31 | 45.57 | $21.29 | 105 |
| 2022-08-30 | 48.48 | $21.68 | 100 |
| 2022-08-29 | 59.04 | $22.83 | — |
| 2022-08-26 | 59.04 | $22.83 | — |
| 2022-08-25 | 59.04 | $22.83 | 200 |
| 2022-08-24 | 59.52 | $22.88 | — |
| 2022-08-23 | 59.52 | $22.88 | — |
| 2022-08-22 | 59.52 | $22.88 | 120 |
| 2022-08-19 | 66.64 | $23.64 | 500 |
| 2022-08-18 | 73.80 | $24.29 | 100 |
| 2022-08-17 | 72.50 | $23.99 | 100 |
| 2022-08-16 | 75.83 | $24.27 | 1100 |
| 2022-08-15 | 76.07 | $24.29 | 326 |
| 2022-08-12 | 67.48 | $22.51 | — |
| 2022-08-11 | 67.45 | $22.51 | 500 |
| 2022-08-10 | 63.87 | $21.96 | 100 |
| 2022-08-09 | 57.69 | $21.20 | — |
| 2022-08-08 | 57.69 | $21.20 | — |
| 2022-08-05 | 57.69 | $21.20 | — |
| 2022-08-04 | 57.69 | $21.20 | 2050 |
| 2022-08-03 | 49.17 | $20.28 | 100 |
| 2022-08-02 | 49.02 | $20.27 | 100 |
| 2022-08-01 | 49.02 | $20.27 | — |
| 2022-07-29 | 49.02 | $20.27 | — |
| 2022-07-28 | 49.02 | $20.27 | 100 |
| 2022-07-27 | 44.67 | $19.81 | 300 |
| 2022-07-26 | 43.98 | $19.74 | 100 |
| 2022-07-25 | 43.50 | $19.69 | — |
| 2022-07-22 | 43.50 | $19.69 | 100 |
| 2022-07-21 | 41.89 | $19.51 | 300 |
| 2022-07-20 | 30.73 | $18.44 | — |
| 2022-07-19 | 30.73 | $18.44 | — |
| 2022-07-18 | 30.73 | $18.44 | — |
| 2022-07-15 | 30.73 | $18.44 | — |
| 2022-07-14 | 30.73 | $18.44 | 200 |
| 2022-07-13 | 37.19 | $19.69 | — |
| 2022-07-12 | 37.19 | $19.69 | — |
| 2022-07-11 | 37.19 | $19.69 | — |
| 2022-07-08 | 37.19 | $19.69 | — |
| 2022-07-07 | 37.19 | $19.69 | 100 |
| 2022-07-06 | 28.22 | $18.73 | — |
| 2022-07-05 | 28.22 | $18.73 | 365 |
| 2022-07-01 | 29.16 | $18.97 | — |
| 2022-06-30 | 29.16 | $18.97 | — |
| 2022-06-29 | 29.16 | $18.97 | 955 |
| 2022-06-28 | 32.14 | $19.75 | 300 |
| 2022-06-27 | 34.36 | $20.27 | 500 |
| 2022-06-24 | 32.05 | $20.00 | 300 |
| 2022-06-23 | 29.23 | $19.68 | 100 |
| 2022-06-22 | 31.23 | $20.20 | — |
| 2022-06-21 | 31.23 | $20.20 | 100 |
| 2022-06-17 | 25.29 | $19.53 | 13100 |
| 2022-06-16 | 25.29 | $19.53 | 430 |
| 2022-06-15 | 31.61 | $21.25 | 1600 |
| 2022-06-14 | 32.36 | $21.42 | 2125 |
| 2022-06-13 | 32.48 | $21.45 | 125 |
| 2022-06-10 | 46.75 | $23.83 | — |
| 2022-06-09 | 46.75 | $23.83 | — |
| 2022-06-08 | 46.75 | $23.83 | — |
| 2022-06-07 | 46.75 | $23.83 | — |
| 2022-06-06 | 46.75 | $23.83 | — |
| 2022-06-03 | 46.75 | $23.83 | — |
| 2022-06-02 | 46.75 | $23.83 | 100 |
| 2022-06-01 | 48.69 | $24.14 | — |
| 2022-05-31 | 48.69 | $24.14 | 7200 |
| 2022-05-27 | 34.82 | $22.38 | — |
| 2022-05-26 | 34.82 | $22.38 | — |
| 2022-05-25 | 34.82 | $22.38 | 100 |
| 2022-05-24 | 31.20 | $21.98 | 200 |
| 2022-05-23 | 25.92 | $21.44 | — |
| 2022-05-20 | 25.92 | $21.44 | — |
| 2022-05-19 | 25.92 | $21.44 | — |
| 2022-05-18 | 25.92 | $21.44 | 1500 |
| 2022-05-17 | 29.05 | $22.37 | 1700 |
| 2022-05-16 | 17.79 | $21.26 | — |
| 2022-05-13 | 17.79 | $21.26 | — |
| 2022-05-12 | 17.79 | $21.26 | — |
| 2022-05-11 | 17.79 | $21.26 | — |
| 2022-05-10 | 17.79 | $21.26 | 200 |
| 2022-05-09 | 18.64 | $21.67 | — |
| 2022-05-06 | 18.64 | $21.67 | 555 |
| 2022-05-05 | 18.98 | $21.84 | 400 |
| 2022-05-04 | 20.33 | $22.50 | 3565 |
| 2022-05-03 | 26.63 | $24.80 | — |
| 2022-05-02 | 26.88 | $24.87 | 100 |
| 2022-04-29 | 28.56 | $25.35 | — |
| 2022-04-28 | 28.56 | $25.35 | 500 |
| 2022-04-27 | 16.58 | $24.13 | 430 |
| 2022-04-26 | 20.51 | $25.60 | 176 |
| 2022-04-25 | 31.12 | $27.82 | — |
| 2022-04-22 | 31.12 | $27.82 | 100 |
| 2022-04-21 | 35.95 | $28.46 | — |
| 2022-04-20 | 35.95 | $28.46 | — |
| 2022-04-19 | 35.95 | $28.46 | 100 |
| 2022-04-18 | 40.98 | $29.05 | — |
| 2022-04-14 | 40.98 | $29.05 | — |
| 2022-04-13 | 40.98 | $29.05 | — |
| 2022-04-12 | 40.98 | $29.05 | — |
| 2022-04-11 | 40.98 | $29.05 | — |
| 2022-04-08 | 40.98 | $29.05 | — |
| 2022-04-07 | 40.98 | $29.05 | — |
| 2022-04-06 | 40.98 | $29.05 | 200 |
| 2022-04-05 | 52.04 | $30.40 | — |
| 2022-04-04 | 52.04 | $30.40 | — |
| 2022-04-01 | 52.04 | $30.40 | — |
| 2022-03-31 | 52.04 | $30.40 | 300 |
| 2022-03-30 | 52.04 | $30.40 | — |
| 2022-03-29 | 52.04 | $30.40 | 2400 |
| 2022-03-28 | 50.59 | $30.20 | 615 |
| 2022-03-25 | 52.79 | $30.49 | 895 |
| 2022-03-24 | 51.76 | $30.34 | 200 |
| 2022-03-23 | 52.71 | $30.47 | 208 |
| 2022-03-22 | 55.95 | $30.90 | 5100 |
| 2022-03-21 | 54.46 | $30.66 | — |
| 2022-03-18 | 54.46 | $30.66 | 51100 |
| 2022-03-17 | 53.82 | $30.55 | 1300 |
| 2022-03-16 | 54.34 | $30.63 | 200 |
| 2022-03-15 | 49.07 | $29.74 | 100 |
| 2022-03-14 | 49.13 | $29.75 | 200 |
| 2022-03-11 | 49.48 | $29.81 | 100 |
| 2022-03-10 | 41.84 | $28.64 | — |
| 2022-03-09 | 41.84 | $28.64 | — |
| 2022-03-08 | 41.84 | $28.64 | 100 |
| 2022-03-07 | 46.24 | $29.50 | 8588 |
| 2022-03-04 | 51.32 | $30.35 | — |
| 2022-03-03 | 51.32 | $30.35 | 100 |
| 2022-03-02 | 52.61 | $30.56 | 12700 |
| 2022-03-01 | 48.52 | $29.86 | 600 |
| 2022-02-28 | 51.15 | $30.30 | 100 |
| 2022-02-25 | 48.17 | $29.81 | 100 |
| 2022-02-24 | 39.69 | $28.62 | 2100 |
| 2022-02-23 | 44.32 | $29.42 | 300 |
| 2022-02-22 | 44.95 | $29.52 | 305 |
| 2022-02-18 | 45.62 | $29.63 | 100 |
| 2022-02-17 | 45.41 | $29.60 | 1000 |
| 2022-02-16 | 48.89 | $30.18 | — |
| 2022-02-15 | 48.89 | $30.18 | 500 |
| 2022-02-14 | 46.06 | $29.74 | 300 |
| 2022-02-11 | 45.93 | $29.72 | 700 |
| 2022-02-10 | 45.93 | $29.72 | 1200 |
| 2022-02-09 | 46.53 | $29.84 | 600 |
| 2022-02-08 | 43.66 | $29.35 | 400 |
| 2022-02-07 | 42.76 | $29.20 | 100 |
| 2022-02-04 | 41.04 | $28.91 | 5400 |
| 2022-02-03 | 38.49 | $28.49 | — |
| 2022-02-02 | 38.49 | $28.49 | 6900 |
| 2022-02-01 | 40.60 | $29.05 | 38400 |
| 2022-01-31 | 36.47 | $28.35 | 5600 |
| 2022-01-28 | 34.30 | $28.00 | 4200 |
| 2022-01-27 | 34.98 | $28.21 | 303 |
| 2022-01-26 | 40.90 | $29.82 | 6957 |
| 2022-01-25 | 35.52 | $28.99 | 200 |
| 2022-01-24 | 36.35 | $29.21 | 200 |
| 2022-01-21 | 43.87 | $30.91 | 8600 |
| 2022-01-20 | 50.25 | $32.01 | — |
| 2022-01-19 | 50.25 | $32.01 | 900 |
| 2022-01-18 | 49.65 | $31.91 | 176 |
| 2022-01-14 | 51.48 | $32.22 | 200 |
| 2022-01-13 | 54.05 | $32.64 | 2700 |
| 2022-01-12 | 48.08 | $31.62 | 100 |
| 2022-01-11 | 45.72 | $31.26 | 300 |
| 2022-01-10 | 41.73 | $30.69 | 300 |
| 2022-01-07 | 45.37 | $31.35 | 215 |
| 2022-01-06 | 41.24 | $30.79 | 100 |
| 2022-01-05 | 46.27 | $31.63 | 100 |
| 2022-01-04 | 42.97 | $31.21 | 100 |
| 2022-01-03 | 41.25 | $31.00 | — |
| 2021-12-31 | 41.25 | $31.00 | 500 |
| 2021-12-30 | 41.31 | $31.01 | 100 |
| 2021-12-29 | 42.19 | $31.18 | 500 |
| 2021-12-28 | 44.58 | $31.63 | — |
| 2021-12-27 | 44.58 | $31.63 | — |
| 2021-12-23 | 44.58 | $31.63 | 2000 |
| 2021-12-22 | 47.18 | $32.14 | 10800 |
| 2021-12-21 | 37.87 | $30.76 | 600 |
| 2021-12-20 | 37.64 | $30.73 | 7300 |
| 2021-12-17 | 42.34 | $31.69 | 400 |
| 2021-12-16 | 44.89 | $32.15 | 2100 |
| 2021-12-15 | 38.03 | $31.26 | 1300 |
| 2021-12-14 | 40.22 | $31.67 | 7000 |
| 2021-12-13 | 37.81 | $31.38 | 11600 |
| 2021-12-10 | 44.10 | $32.46 | 2900 |
| 2021-12-09 | 48.04 | $33.02 | 300 |
| 2021-12-08 | 48.04 | $33.02 | 1600 |
| 2021-12-07 | 48.60 | $33.10 | 600 |
| 2021-12-06 | 43.44 | $32.44 | 700 |
| 2021-12-03 | 42.01 | $32.27 | — |
| 2021-12-02 | 42.01 | $32.27 | 900 |
| 2021-12-01 | 42.01 | $32.27 | 1900 |
| 2021-11-30 | 42.61 | $32.38 | 6500 |
| 2021-11-29 | 51.72 | $33.82 | 4700 |
| 2021-11-26 | 51.45 | $33.78 | 2900 |
| 2021-11-24 | 59.00 | $34.73 | 3000 |
| 2021-11-23 | 59.00 | $34.73 | 7500 |
| 2021-11-22 | 60.78 | $34.94 | 7600 |
| 2021-11-19 | 60.87 | $34.95 | 9200 |
| 2021-11-18 | 65.73 | $35.52 | 7800 |
| 2021-11-17 | 65.82 | $35.53 | 2000 |
| 2021-11-16 | 66.84 | $35.65 | 17100 |
| 2021-11-15 | 67.42 | $35.72 | 20600 |
| 2021-11-12 | 71.17 | $36.17 | 1700 |
| 2021-11-11 | 66.30 | $34.94 | 200 |
| 2021-11-10 | 68.63 | $35.20 | — |
| 2021-11-09 | 68.63 | $35.20 | 1400 |
| 2021-11-08 | 68.96 | $35.24 | 100 |
| 2021-11-05 | 72.07 | $35.61 | 1900 |
| 2021-11-04 | 73.68 | $35.80 | 1100 |
| 2021-11-03 | 69.86 | $34.67 | 4200 |
| 2021-11-02 | 69.60 | $34.60 | 1000 |
| 2021-11-01 | 67.83 | $34.13 | 2500 |
| 2021-10-29 | 60.08 | $32.48 | 1200 |
| 2021-10-28 | 61.80 | $32.68 | — |
| 2021-10-27 | 61.80 | $32.68 | 500 |
| 2021-10-26 | 65.69 | $33.14 | 500 |
| 2021-10-25 | 61.42 | $32.29 | — |
| 2021-10-22 | 61.42 | $32.29 | 200 |
| 2021-10-21 | 59.67 | $31.96 | 100 |
| 2021-10-20 | 63.76 | $32.45 | 100 |
| 2021-10-19 | 64.88 | $32.58 | 1300 |
| 2021-10-18 | 58.61 | $31.40 | — |
| 2021-10-15 | 58.61 | $31.40 | — |
| 2021-10-14 | 58.61 | $31.40 | 300 |
| 2021-10-13 | 54.53 | $30.71 | 100 |
| 2021-10-12 | 57.41 | $31.08 | — |
| 2021-10-11 | 57.41 | $31.08 | — |
| 2021-10-08 | 57.41 | $31.08 | 1100 |
| 2021-10-07 | 43.24 | $29.04 | — |
| 2021-10-06 | 43.24 | $29.04 | 100 |
| 2021-10-05 | 47.89 | $29.70 | 200 |
| 2021-10-04 | 42.55 | $29.10 | 1600 |
| 2021-10-01 | 46.56 | $29.63 | 600 |
| 2021-09-30 | 43.10 | $29.27 | 3800 |
| 2021-09-29 | 41.92 | $29.15 | 400 |
| 2021-09-28 | 43.13 | $29.32 | 300 |
| 2021-09-27 | 45.95 | $29.70 | 3100 |
| 2021-09-24 | 44.68 | $29.56 | 1000 |
| 2021-09-23 | 43.24 | $29.40 | 300 |
| 2021-09-22 | 40.76 | $29.13 | 300 |
| 2021-09-21 | 35.07 | $28.56 | 2000 |
| 2021-09-20 | 31.10 | $28.20 | 1600 |
| 2021-09-17 | 39.11 | $29.47 | 1900 |
| 2021-09-16 | 41.26 | $29.74 | 400 |
| 2021-09-15 | 43.62 | $30.02 | — |
| 2021-09-14 | 43.62 | $30.02 | — |
| 2021-09-13 | 43.62 | $30.02 | — |
| 2021-09-10 | 43.62 | $30.02 | — |
| 2021-09-09 | 43.62 | $30.02 | — |
| 2021-09-08 | 43.62 | $30.02 | — |
| 2021-09-07 | 43.62 | $30.02 | 200 |
| 2021-09-03 | 52.54 | $31.21 | 100 |
| 2021-09-02 | 52.07 | $31.15 | 2100 |
| 2021-09-01 | 54.02 | $31.38 | — |
| 2021-08-31 | 54.02 | $31.38 | 1500 |
| 2021-08-30 | 54.02 | $31.38 | 500 |
| 2021-08-27 | 55.25 | $31.54 | 300 |
| 2021-08-26 | 56.01 | $31.64 | 100 |
| 2021-08-25 | 55.07 | $31.48 | 200 |
| 2021-08-24 | 54.95 | $31.46 | 200 |
| 2021-08-23 | 54.41 | $31.36 | 100 |
| 2021-08-20 | 53.21 | $31.14 | 200 |
| 2021-08-19 | 51.46 | $30.82 | 200 |
| 2021-08-18 | 65.25 | $32.72 | — |
| 2021-08-17 | 65.25 | $32.72 | 700 |
| 2021-08-16 | 71.74 | $33.43 | 200 |
| 2021-08-13 | 62.18 | $31.53 | — |
| 2021-08-12 | 62.18 | $31.53 | — |
| 2021-08-11 | 62.18 | $31.53 | 300 |
| 2021-08-10 | 52.38 | $30.18 | — |
| 2021-08-09 | 52.38 | $30.18 | — |
| 2021-08-06 | 52.38 | $30.18 | — |
| 2021-08-05 | 52.38 | $30.18 | — |
| 2021-08-04 | 52.38 | $30.18 | 1000 |
| 2021-08-03 | 60.36 | $31.07 | — |
| 2021-08-02 | 60.36 | $31.07 | — |
| 2021-07-30 | 60.36 | $31.07 | 1400 |
| 2021-07-29 | 58.85 | $30.82 | 200 |
| 2021-07-28 | 54.72 | $30.19 | 2500 |
| 2021-07-27 | 53.38 | $30.00 | 3300 |
| 2021-07-26 | 49.41 | $29.47 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.89
2023-09-01
Close Price
$32.52
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-01 | -88.89 | $32.52 | — |
| 2023-08-31 | -88.89 | $32.52 | — |
| 2023-08-30 | -88.89 | $32.52 | — |
| 2023-08-29 | -88.89 | $32.52 | — |
| 2023-08-28 | -88.89 | $32.52 | — |
| 2023-08-25 | -88.89 | $32.52 | 347223 |
| 2023-08-24 | 0.00 | $32.76 | — |
| 2023-08-23 | 0.00 | $32.76 | — |
| 2023-08-22 | 0.00 | $32.76 | — |
| 2023-08-21 | -12.90 | $32.76 | — |
| 2023-08-18 | -12.90 | $32.76 | 316500 |
| 2023-08-17 | -12.90 | $32.76 | — |
| 2023-08-16 | -12.90 | $32.76 | — |
| 2023-08-15 | -12.90 | $32.76 | — |
| 2023-08-14 | -12.90 | $32.76 | — |
| 2023-08-11 | -12.90 | $32.76 | — |
| 2023-08-10 | -12.90 | $32.76 | 100 |
| 2023-08-09 | -12.90 | $32.76 | — |
| 2023-08-03 | -5.48 | $32.76 | 101384 |
| 2023-08-02 | -47.50 | $32.49 | 100 |
| 2023-08-01 | -47.77 | $32.49 | 600 |
| 2023-07-31 | -55.32 | $32.49 | — |
| 2023-07-28 | -55.32 | $32.49 | — |
| 2023-07-27 | -55.52 | $32.49 | 200 |
| 2023-07-26 | -47.00 | $32.60 | 145 |
| 2023-07-25 | -49.72 | $32.57 | 27109 |
| 2023-07-24 | -43.00 | $32.64 | — |
| 2023-07-21 | -43.00 | $32.64 | 140 |
| 2023-07-20 | -27.00 | $32.80 | — |
| 2023-07-19 | -27.00 | $32.80 | — |
| 2023-07-18 | -27.00 | $32.80 | — |
| 2023-07-17 | -27.00 | $32.80 | 100 |
| 2023-07-14 | -47.00 | $32.60 | — |
| 2023-07-13 | -47.00 | $32.60 | 6100 |
| 2023-07-12 | -47.00 | $32.60 | — |
| 2023-07-11 | -47.00 | $32.60 | — |
| 2023-07-10 | -39.50 | $32.60 | — |
| 2023-06-30 | -39.50 | $32.60 | 200425 |
| 2023-06-29 | -16.81 | $32.87 | — |
| 2023-06-28 | -16.46 | $32.87 | 181 |
| 2023-06-27 | -5.04 | $33.01 | — |
| 2023-06-26 | -5.04 | $33.01 | — |
| 2023-06-23 | -4.69 | $33.01 | 769 |
| 2023-06-22 | 0.00 | $33.07 | — |
| 2023-06-21 | 0.00 | $33.07 | 890 |
| 2023-06-20 | 0.00 | $32.81 | — |
| 2023-06-16 | 0.00 | $32.81 | — |
| 2023-06-15 | 0.00 | $32.81 | — |
| 2023-06-14 | 0.00 | $32.81 | — |
| 2023-06-09 | 0.00 | $32.81 | 100 |
| 2023-06-08 | -19.67 | $32.37 | — |
| 2023-06-07 | -19.67 | $32.37 | — |
| 2023-06-06 | -19.67 | $32.37 | — |
| 2023-06-05 | -19.67 | $32.37 | — |
| 2023-06-02 | -19.67 | $32.37 | 100 |
| 2023-06-01 | -100.00 | $31.88 | — |
| 2023-05-31 | -100.00 | $31.88 | — |
| 2023-05-30 | -100.00 | $31.88 | — |
| 2023-05-26 | -100.00 | $31.88 | 100 |
| 2023-05-25 | -41.07 | $32.26 | — |
| 2023-05-24 | -32.86 | $32.26 | — |
| 2023-05-23 | -32.86 | $32.26 | — |
| 2023-05-22 | -32.86 | $32.26 | — |
| 2023-05-19 | -32.86 | $32.26 | — |
| 2023-05-18 | -32.86 | $32.26 | — |
| 2023-05-17 | -32.86 | $32.26 | — |
| 2023-05-16 | -32.86 | $32.26 | — |
| 2023-05-15 | -32.86 | $32.26 | 200 |
| 2023-05-12 | 0.00 | $32.49 | — |
| 2023-05-11 | 0.00 | $32.49 | — |
| 2023-05-10 | 0.00 | $32.49 | — |
| 2023-05-09 | 0.00 | $32.49 | — |
| 2023-05-08 | 0.00 | $32.49 | 100 |
| 2023-05-05 | 0.00 | $32.40 | 100 |
| 2023-05-04 | -13.76 | $31.93 | — |
| 2023-05-03 | -13.76 | $31.93 | 100 |
| 2023-05-02 | -7.73 | $32.04 | 70000 |
| 2023-05-01 | -7.73 | $32.04 | — |
| 2023-04-28 | -7.73 | $32.04 | 100 |
| 2023-04-27 | -14.04 | $31.79 | — |
| 2023-04-26 | -14.04 | $31.79 | 314 |
| 2023-04-25 | -12.63 | $31.83 | 660 |
| 2023-04-24 | 0.00 | $32.19 | — |
| 2023-04-21 | 0.00 | $32.19 | — |
| 2023-04-20 | 0.00 | $32.19 | — |
| 2023-04-19 | 0.00 | $32.19 | 108 |
| 2023-04-18 | 0.00 | $32.14 | — |
| 2023-04-17 | 0.00 | $32.14 | 304 |
| 2023-04-14 | 0.00 | $30.91 | — |
| 2023-04-13 | 0.00 | $30.91 | 100 |
| 2023-04-12 | -21.70 | $30.30 | — |
| 2023-04-11 | -21.70 | $30.30 | — |
| 2023-04-10 | -20.00 | $30.30 | — |
| 2023-04-06 | -20.00 | $30.30 | — |
| 2023-04-05 | -20.00 | $30.30 | 82500 |
| 2023-04-04 | -8.89 | $30.45 | 60700 |
| 2023-04-03 | -5.26 | $30.48 | — |
| 2023-03-31 | -8.70 | $30.48 | 1310 |
| 2023-03-30 | -93.75 | $29.34 | — |
| 2023-03-29 | -93.75 | $29.34 | — |
| 2023-03-28 | -93.75 | $29.34 | — |
| 2023-03-27 | -93.75 | $29.34 | 900 |
| 2023-03-24 | -93.75 | $29.34 | — |
| 2023-03-23 | -93.75 | $29.34 | — |
| 2023-03-22 | -93.75 | $29.34 | — |
| 2023-03-21 | -93.75 | $29.34 | — |
| 2023-03-20 | -93.88 | $29.34 | — |
| 2023-03-17 | -93.88 | $29.34 | — |
| 2023-03-16 | -93.88 | $29.34 | 200 |
| 2023-03-15 | -94.79 | $29.33 | 1500 |
| 2023-03-14 | -70.69 | $29.82 | 10900 |
| 2023-03-13 | -80.79 | $29.61 | 4900 |
| 2023-03-10 | -100.00 | $29.81 | 1050 |
| 2023-03-09 | -100.00 | $29.99 | 850 |
| 2023-03-08 | -100.00 | $30.29 | — |
| 2023-03-07 | -100.00 | $30.29 | 200 |
| 2023-03-06 | -100.00 | $30.60 | 600 |
| 2023-03-03 | -87.36 | $31.14 | — |
| 2023-03-02 | -87.36 | $31.14 | — |
| 2023-03-01 | -87.36 | $31.14 | — |
| 2023-02-28 | -100.00 | $31.03 | 7200 |
| 2023-02-27 | -96.20 | $31.14 | — |
| 2023-02-24 | -96.20 | $31.14 | — |
| 2023-02-23 | -96.20 | $31.14 | — |
| 2023-02-22 | -96.20 | $31.14 | 20160 |
| 2023-02-21 | -91.14 | $31.18 | — |
| 2023-02-17 | -91.14 | $31.18 | 20000 |
| 2023-02-16 | -91.14 | $31.18 | 200 |
| 2023-02-15 | -82.28 | $31.25 | — |
| 2023-02-14 | -82.28 | $31.25 | — |
| 2023-02-13 | -82.66 | $31.25 | 811 |
| 2023-02-10 | -82.28 | $31.25 | 1200 |
| 2023-02-09 | -100.00 | $31.11 | 800 |
| 2023-02-08 | -100.00 | $31.25 | 1751 |
| 2023-02-07 | -100.00 | $31.29 | 800 |
| 2023-02-06 | -100.00 | $31.40 | 301 |
| 2023-02-03 | 0.00 | $31.90 | — |
| 2023-02-02 | 0.00 | $31.90 | — |
| 2023-02-01 | 0.00 | $31.90 | 102 |
| 2023-01-31 | -2.86 | $31.75 | — |
| 2023-01-30 | -2.86 | $31.75 | — |
| 2023-01-27 | -2.86 | $31.75 | — |
| 2023-01-26 | -2.86 | $31.75 | — |
| 2023-01-25 | -2.86 | $31.75 | 100 |
| 2023-01-24 | -10.00 | $31.70 | 1620 |
| 2023-01-23 | -12.86 | $31.68 | 600 |
| 2023-01-20 | -12.86 | $31.68 | — |
| 2023-01-19 | -12.86 | $31.68 | — |
| 2023-01-18 | -12.86 | $31.68 | 400 |
| 2023-01-17 | -41.43 | $31.48 | — |
| 2023-01-13 | -31.18 | $31.48 | 2778 |
| 2023-01-12 | -29.03 | $31.50 | 2456 |
| 2023-01-11 | -16.13 | $31.62 | 372 |
| 2023-01-10 | -24.73 | $31.54 | 2000 |
| 2023-01-09 | 0.00 | $31.77 | 2916 |
| 2023-01-06 | -14.77 | $31.59 | 1626 |
| 2023-01-05 | -12.00 | $31.72 | 500 |
| 2023-01-04 | -16.50 | $31.68 | 600 |
| 2023-01-03 | -77.00 | $31.07 | 2204 |
| 2022-12-30 | -35.56 | $31.48 | 500 |
| 2022-12-29 | -52.00 | $31.32 | — |
| 2022-12-28 | -52.00 | $31.32 | — |
| 2022-12-27 | -52.00 | $31.32 | — |
| 2022-12-23 | -52.00 | $31.32 | 500 |
| 2022-12-22 | -71.00 | $31.13 | — |
| 2022-12-21 | -71.00 | $31.13 | — |
| 2022-12-20 | -72.64 | $31.13 | — |
| 2022-12-19 | -40.53 | $31.13 | — |
| 2022-12-16 | -6.65 | $31.13 | 4391 |
| 2022-12-15 | -5.96 | $31.21 | 700 |
| 2022-12-14 | -2.16 | $31.65 | — |
| 2022-12-13 | -2.16 | $31.65 | 9991 |
| 2022-12-12 | -4.32 | $31.40 | 600 |
| 2022-12-09 | -4.40 | $31.39 | — |
| 2022-12-08 | -3.84 | $31.39 | 600 |
| 2022-12-07 | -0.45 | $31.84 | — |
| 2022-12-06 | -0.44 | $31.84 | — |
| 2022-12-05 | -0.44 | $31.84 | — |
| 2022-12-02 | -0.44 | $31.84 | — |
| 2022-12-01 | -0.43 | $31.84 | 801 |
| 2022-11-30 | -1.30 | $31.72 | 1900 |
| 2022-11-29 | -0.50 | $31.83 | — |
| 2022-11-28 | -0.50 | $31.83 | — |
| 2022-11-25 | -0.50 | $31.83 | 490 |
| 2022-11-23 | -1.21 | $31.73 | 110 |
| 2022-11-22 | 0.00 | $31.90 | 2905 |
| 2022-11-21 | -0.29 | $31.58 | 24018 |
| 2022-11-18 | -5.44 | $20.32 | 200 |
| 2022-11-17 | 0.00 | $20.48 | — |
| 2022-11-16 | 0.00 | $20.48 | — |
| 2022-11-15 | 0.00 | $20.48 | — |
| 2022-11-14 | 0.00 | $20.48 | — |
| 2022-11-11 | 0.00 | $20.48 | 1000 |
| 2022-11-10 | -48.80 | $18.61 | — |
| 2022-11-09 | -48.80 | $18.61 | — |
| 2022-11-08 | -48.56 | $18.62 | 1147 |
| 2022-11-07 | -58.39 | $18.41 | — |
| 2022-11-04 | -58.39 | $18.41 | 10500 |
| 2022-11-03 | -79.92 | $18.02 | 300 |
| 2022-11-02 | -38.41 | $19.01 | 200 |
| 2022-11-01 | -28.47 | $19.25 | 300 |
| 2022-10-31 | -63.60 | $18.41 | — |
| 2022-10-28 | -63.60 | $18.41 | 400 |
| 2022-10-27 | -55.23 | $18.61 | — |
| 2022-10-26 | -55.23 | $18.61 | 700 |
| 2022-10-25 | -100.00 | $17.54 | — |
| 2022-10-24 | -100.00 | $17.54 | 1000 |
| 2022-10-21 | -100.00 | $17.54 | 200 |
| 2022-10-20 | -32.54 | $19.63 | — |
| 2022-10-19 | -64.81 | $19.63 | — |
| 2022-10-18 | -64.81 | $19.63 | — |
| 2022-10-17 | -64.81 | $19.63 | — |
| 2022-10-14 | -65.35 | $19.63 | — |
| 2022-10-13 | -73.49 | $19.63 | — |
| 2022-10-12 | -73.49 | $19.63 | — |
| 2022-10-11 | -73.47 | $19.63 | 200 |
| 2022-10-10 | -100.00 | $18.49 | 500 |
| 2022-10-07 | -96.62 | $19.93 | — |
| 2022-10-06 | -96.62 | $19.93 | — |
| 2022-10-05 | -96.62 | $19.93 | — |
| 2022-10-04 | -96.62 | $19.93 | — |
| 2022-10-03 | -96.62 | $19.93 | — |
| 2022-09-30 | -96.62 | $19.93 | — |
| 2022-09-29 | -96.62 | $19.93 | — |
| 2022-09-28 | -96.62 | $19.93 | 207 |
| 2022-09-27 | -88.90 | $20.18 | 3100 |
| 2022-09-26 | -89.05 | $20.18 | 206 |
| 2022-09-23 | -93.41 | $20.05 | 400 |
| 2022-09-22 | -76.60 | $21.73 | — |
| 2022-09-21 | -76.60 | $21.73 | — |
| 2022-09-20 | -76.60 | $21.73 | — |
| 2022-09-19 | -76.60 | $21.73 | 300 |
| 2022-09-16 | -39.20 | $22.79 | — |
| 2022-09-15 | -50.00 | $22.79 | — |
| 2022-09-14 | -50.00 | $22.79 | — |
| 2022-09-13 | -50.00 | $22.79 | — |
| 2022-09-12 | -50.00 | $22.79 | — |
| 2022-09-09 | -50.00 | $22.79 | 2100 |
| 2022-09-08 | -85.67 | $21.72 | 100 |
| 2022-09-07 | -100.00 | $21.29 | — |
| 2022-09-06 | -97.09 | $21.29 | — |
| 2022-09-02 | -97.09 | $21.29 | — |
| 2022-09-01 | -97.09 | $21.29 | — |
| 2022-08-31 | -94.04 | $21.29 | 105 |
| 2022-08-30 | -65.16 | $21.68 | 100 |
| 2022-08-29 | -36.32 | $22.83 | — |
| 2022-08-26 | -36.32 | $22.83 | — |
| 2022-08-25 | -36.32 | $22.83 | 200 |
| 2022-08-24 | -35.07 | $22.88 | — |
| 2022-08-23 | -31.47 | $22.88 | — |
| 2022-08-22 | -31.00 | $22.88 | 120 |
| 2022-08-19 | -14.13 | $23.64 | 500 |
| 2022-08-18 | 0.00 | $24.29 | 100 |
| 2022-08-17 | -6.04 | $23.99 | 100 |
| 2022-08-16 | -0.34 | $24.27 | 1100 |
| 2022-08-15 | 0.00 | $24.29 | 326 |
| 2022-08-12 | 0.00 | $22.51 | — |
| 2022-08-11 | 0.00 | $22.51 | 500 |
| 2022-08-10 | 0.00 | $21.96 | 100 |
| 2022-08-09 | -10.97 | $21.20 | — |
| 2022-08-08 | -10.97 | $21.20 | — |
| 2022-08-05 | -10.97 | $21.20 | — |
| 2022-08-04 | -10.97 | $21.20 | 2050 |
| 2022-08-03 | 0.00 | $20.28 | 100 |
| 2022-08-02 | 0.00 | $20.27 | 100 |
| 2022-08-01 | 0.00 | $20.27 | — |
| 2022-07-29 | 0.00 | $20.27 | — |
| 2022-07-28 | 0.00 | $20.27 | 100 |
| 2022-07-27 | 0.00 | $19.81 | 300 |
| 2022-07-26 | -1.52 | $19.74 | 100 |
| 2022-07-25 | -31.69 | $19.69 | — |
| 2022-07-22 | -31.69 | $19.69 | 100 |
| 2022-07-21 | -41.53 | $19.51 | 300 |
| 2022-07-20 | -100.00 | $18.44 | — |
| 2022-07-19 | -100.00 | $18.44 | — |
| 2022-07-18 | -100.00 | $18.44 | — |
| 2022-07-15 | -100.00 | $18.44 | — |
| 2022-07-14 | -100.00 | $18.44 | 200 |
| 2022-07-13 | -59.62 | $19.69 | — |
| 2022-07-12 | -60.00 | $19.69 | — |
| 2022-07-11 | -77.97 | $19.69 | — |
| 2022-07-08 | -77.97 | $19.69 | — |
| 2022-07-07 | -77.97 | $19.69 | 100 |
| 2022-07-06 | -96.05 | $18.73 | — |
| 2022-07-05 | -96.05 | $18.73 | 365 |
| 2022-07-01 | -99.18 | $18.97 | — |
| 2022-06-30 | -99.18 | $18.97 | — |
| 2022-06-29 | -99.23 | $18.97 | 955 |
| 2022-06-28 | -95.23 | $19.75 | 300 |
| 2022-06-27 | -83.95 | $20.27 | 500 |
| 2022-06-24 | -89.80 | $20.00 | 300 |
| 2022-06-23 | -96.75 | $19.68 | 100 |
| 2022-06-22 | -85.47 | $20.20 | — |
| 2022-06-21 | -85.47 | $20.20 | 100 |
| 2022-06-17 | -100.00 | $19.53 | 13100 |
| 2022-06-16 | -100.00 | $19.53 | 430 |
| 2022-06-15 | -100.00 | $21.25 | 1600 |
| 2022-06-14 | -100.00 | $21.42 | 2125 |
| 2022-06-13 | -93.58 | $21.45 | 125 |
| 2022-06-10 | -10.76 | $23.83 | — |
| 2022-06-09 | -10.76 | $23.83 | — |
| 2022-06-08 | -10.76 | $23.83 | — |
| 2022-06-07 | -9.75 | $23.83 | — |
| 2022-06-06 | -9.75 | $23.83 | — |
| 2022-06-03 | -9.75 | $23.83 | — |
| 2022-06-02 | -9.75 | $23.83 | 100 |
| 2022-06-01 | 0.00 | $24.14 | — |
| 2022-05-31 | -17.19 | $24.14 | 7200 |
| 2022-05-27 | -63.68 | $22.38 | — |
| 2022-05-26 | -67.65 | $22.38 | — |
| 2022-05-25 | -68.30 | $22.38 | 100 |
| 2022-05-24 | -80.04 | $21.98 | 200 |
| 2022-05-23 | -90.61 | $21.44 | — |
| 2022-05-20 | -93.00 | $21.44 | — |
| 2022-05-19 | -93.00 | $21.44 | — |
| 2022-05-18 | -93.60 | $21.44 | 1500 |
| 2022-05-17 | -81.20 | $22.37 | 1700 |
| 2022-05-16 | -96.00 | $21.26 | — |
| 2022-05-13 | -96.29 | $21.26 | — |
| 2022-05-12 | -96.29 | $21.26 | — |
| 2022-05-11 | -96.29 | $21.26 | — |
| 2022-05-10 | -96.29 | $21.26 | 200 |
| 2022-05-09 | -100.00 | $21.67 | — |
| 2022-05-06 | -100.00 | $21.67 | 555 |
| 2022-05-05 | -99.37 | $21.84 | 400 |
| 2022-05-04 | -98.38 | $22.50 | 3565 |
| 2022-05-03 | -89.03 | $24.80 | — |
| 2022-05-02 | -87.92 | $24.87 | 100 |
| 2022-04-29 | -80.29 | $25.35 | — |
| 2022-04-28 | -80.40 | $25.35 | 500 |
| 2022-04-27 | -99.68 | $24.13 | 430 |
| 2022-04-26 | -100.00 | $25.60 | 176 |
| 2022-04-25 | -100.00 | $27.82 | — |
| 2022-04-22 | -100.00 | $27.82 | 100 |
| 2022-04-21 | -100.00 | $28.46 | — |
| 2022-04-20 | -100.00 | $28.46 | — |
| 2022-04-19 | -100.00 | $28.46 | 100 |
| 2022-04-18 | -100.00 | $29.05 | — |
| 2022-04-14 | -100.00 | $29.05 | — |
| 2022-04-13 | -100.00 | $29.05 | — |
| 2022-04-12 | -100.00 | $29.05 | — |
| 2022-04-11 | -100.00 | $29.05 | — |
| 2022-04-08 | -100.00 | $29.05 | — |
| 2022-04-07 | -100.00 | $29.05 | — |
| 2022-04-06 | -82.63 | $29.05 | 200 |
| 2022-04-05 | -25.42 | $30.40 | — |
| 2022-04-04 | -25.42 | $30.40 | — |
| 2022-04-01 | -25.42 | $30.40 | — |
| 2022-03-31 | -25.42 | $30.40 | 300 |
| 2022-03-30 | -25.42 | $30.40 | — |
| 2022-03-29 | -25.42 | $30.40 | 2400 |
| 2022-03-28 | -33.90 | $30.20 | 615 |
| 2022-03-25 | -21.61 | $30.49 | 895 |
| 2022-03-24 | -27.97 | $30.34 | 200 |
| 2022-03-23 | -21.90 | $30.47 | 208 |
| 2022-03-22 | -4.01 | $30.90 | 5100 |
| 2022-03-21 | -11.49 | $30.66 | — |
| 2022-03-18 | -11.49 | $30.66 | 51100 |
| 2022-03-17 | -4.83 | $30.55 | 1300 |
| 2022-03-16 | -0.49 | $30.63 | 200 |
| 2022-03-15 | -41.71 | $29.74 | 100 |
| 2022-03-14 | -41.21 | $29.75 | 200 |
| 2022-03-11 | -38.19 | $29.81 | 100 |
| 2022-03-10 | -96.99 | $28.64 | — |
| 2022-03-09 | -96.99 | $28.64 | — |
| 2022-03-08 | -96.99 | $28.64 | 100 |
| 2022-03-07 | -53.77 | $29.50 | 8588 |
| 2022-03-04 | -11.06 | $30.35 | — |
| 2022-03-03 | -10.58 | $30.35 | 100 |
| 2022-03-02 | -0.48 | $30.56 | 12700 |
| 2022-03-01 | -24.31 | $29.86 | 600 |
| 2022-02-28 | 0.00 | $30.30 | 100 |
| 2022-02-25 | -20.60 | $29.81 | 100 |
| 2022-02-24 | -71.67 | $28.62 | 2100 |
| 2022-02-23 | -37.34 | $29.42 | 300 |
| 2022-02-22 | -33.05 | $29.52 | 305 |
| 2022-02-18 | -28.33 | $29.63 | 100 |
| 2022-02-17 | -48.43 | $29.60 | 1000 |
| 2022-02-16 | -45.19 | $30.18 | — |
| 2022-02-15 | -45.19 | $30.18 | 500 |
| 2022-02-14 | -56.05 | $29.74 | 300 |
| 2022-02-11 | -58.69 | $29.72 | 700 |
| 2022-02-10 | -66.79 | $29.72 | 1200 |
| 2022-02-09 | -64.53 | $29.84 | 600 |
| 2022-02-08 | -73.77 | $29.35 | 400 |
| 2022-02-07 | -76.60 | $29.20 | 100 |
| 2022-02-04 | -82.08 | $28.91 | 5400 |
| 2022-02-03 | -90.00 | $28.49 | — |
| 2022-02-02 | -90.00 | $28.49 | 6900 |
| 2022-02-01 | -79.43 | $29.05 | 38400 |
| 2022-01-31 | -92.64 | $28.35 | 5600 |
| 2022-01-28 | -99.25 | $28.00 | 4200 |
| 2022-01-27 | -100.00 | $28.21 | 303 |
| 2022-01-26 | -78.90 | $29.82 | 6957 |
| 2022-01-25 | -98.05 | $28.99 | 200 |
| 2022-01-24 | -100.00 | $29.21 | 200 |
| 2022-01-21 | -88.68 | $30.91 | 8600 |
| 2022-01-20 | -45.79 | $32.01 | — |
| 2022-01-19 | -45.79 | $32.01 | 900 |
| 2022-01-18 | -47.20 | $31.91 | 176 |
| 2022-01-14 | -36.36 | $32.22 | 200 |
| 2022-01-13 | -21.68 | $32.64 | 2700 |
| 2022-01-12 | -33.70 | $31.62 | 100 |
| 2022-01-11 | -53.26 | $31.26 | 300 |
| 2022-01-10 | -84.24 | $30.69 | 300 |
| 2022-01-07 | -54.11 | $31.35 | 215 |
| 2022-01-06 | -85.11 | $30.79 | 100 |
| 2022-01-05 | -53.05 | $31.63 | 100 |
| 2022-01-04 | -71.28 | $31.21 | 100 |
| 2022-01-03 | -78.72 | $31.00 | — |
| 2021-12-31 | -78.72 | $31.00 | 500 |
| 2021-12-30 | -78.37 | $31.01 | 100 |
| 2021-12-29 | -72.34 | $31.18 | 500 |
| 2021-12-28 | -58.72 | $31.63 | — |
| 2021-12-27 | -64.35 | $31.63 | — |
| 2021-12-23 | -64.35 | $31.63 | 2000 |
| 2021-12-22 | -59.82 | $32.14 | 10800 |
| 2021-12-21 | -91.82 | $30.76 | 600 |
| 2021-12-20 | -93.18 | $30.73 | 7300 |
| 2021-12-17 | -89.20 | $31.69 | 400 |
| 2021-12-16 | -79.11 | $32.15 | 2100 |
| 2021-12-15 | -100.00 | $31.26 | 1300 |
| 2021-12-14 | -90.66 | $31.67 | 7000 |
| 2021-12-13 | -97.65 | $31.38 | 11600 |
| 2021-12-10 | -83.37 | $32.46 | 2900 |
| 2021-12-09 | -70.79 | $33.02 | 300 |
| 2021-12-08 | -70.79 | $33.02 | 1600 |
| 2021-12-07 | -68.99 | $33.10 | 600 |
| 2021-12-06 | -83.82 | $32.44 | 700 |
| 2021-12-03 | -87.64 | $32.27 | — |
| 2021-12-02 | -87.64 | $32.27 | 900 |
| 2021-12-01 | -87.64 | $32.27 | 1900 |
| 2021-11-30 | -85.17 | $32.38 | 6500 |
| 2021-11-29 | -96.71 | $33.82 | 4700 |
| 2021-11-26 | -63.90 | $33.78 | 2900 |
| 2021-11-24 | -38.50 | $34.73 | 3000 |
| 2021-11-23 | -38.50 | $34.73 | 7500 |
| 2021-11-22 | -32.89 | $34.94 | 7600 |
| 2021-11-19 | -31.44 | $34.95 | 9200 |
| 2021-11-18 | -16.75 | $35.52 | 7800 |
| 2021-11-17 | -15.20 | $35.53 | 2000 |
| 2021-11-16 | -12.35 | $35.65 | 17100 |
| 2021-11-15 | -10.69 | $35.72 | 20600 |
| 2021-11-12 | 0.00 | $36.17 | 1700 |
| 2021-11-11 | -21.16 | $34.94 | 200 |
| 2021-11-10 | -15.37 | $35.20 | — |
| 2021-11-09 | -13.32 | $35.20 | 1400 |
| 2021-11-08 | -12.55 | $35.24 | 100 |
| 2021-11-05 | -5.41 | $35.61 | 1900 |
| 2021-11-04 | -1.72 | $35.80 | 1100 |
| 2021-11-03 | -6.48 | $34.67 | 4200 |
| 2021-11-02 | -7.64 | $34.60 | 1000 |
| 2021-11-01 | -3.96 | $34.13 | 2500 |
| 2021-10-29 | -18.29 | $32.48 | 1200 |
| 2021-10-28 | -13.54 | $32.68 | — |
| 2021-10-27 | -13.01 | $32.68 | 500 |
| 2021-10-26 | -2.51 | $33.14 | 500 |
| 2021-10-25 | -8.56 | $32.29 | — |
| 2021-10-22 | -8.56 | $32.29 | 200 |
| 2021-10-21 | -17.38 | $31.96 | 100 |
| 2021-10-20 | -4.28 | $32.45 | 100 |
| 2021-10-19 | -0.80 | $32.58 | 1300 |
| 2021-10-18 | 0.00 | $31.40 | — |
| 2021-10-15 | 0.00 | $31.40 | — |
| 2021-10-14 | 0.00 | $31.40 | 300 |
| 2021-10-13 | -12.54 | $30.71 | 100 |
| 2021-10-12 | 0.00 | $31.08 | — |
| 2021-10-11 | 0.00 | $31.08 | — |
| 2021-10-08 | 0.00 | $31.08 | 1100 |
| 2021-10-07 | -51.85 | $29.04 | — |
| 2021-10-06 | -51.85 | $29.04 | 100 |
| 2021-10-05 | -16.93 | $29.70 | 200 |
| 2021-10-04 | -48.68 | $29.10 | 1600 |
| 2021-10-01 | -51.30 | $29.63 | 600 |
| 2021-09-30 | -62.99 | $29.27 | 3800 |
| 2021-09-29 | -68.62 | $29.15 | 400 |
| 2021-09-28 | -63.38 | $29.32 | 300 |
| 2021-09-27 | -51.99 | $29.70 | 3100 |
| 2021-09-24 | -58.06 | $29.56 | 1000 |
| 2021-09-23 | -63.82 | $29.40 | 300 |
| 2021-09-22 | -71.51 | $29.13 | 300 |
| 2021-09-21 | -87.75 | $28.56 | 2000 |
| 2021-09-20 | -98.01 | $28.20 | 1600 |
| 2021-09-17 | -95.59 | $29.47 | 1900 |
| 2021-09-16 | -100.00 | $29.74 | 400 |
| 2021-09-15 | -100.00 | $30.02 | — |
| 2021-09-14 | -100.00 | $30.02 | — |
| 2021-09-13 | -100.00 | $30.02 | — |
| 2021-09-10 | -100.00 | $30.02 | — |
| 2021-09-09 | -100.00 | $30.02 | — |
| 2021-09-08 | -100.00 | $30.02 | — |
| 2021-09-07 | -100.00 | $30.02 | 200 |
| 2021-09-03 | -68.31 | $31.21 | 100 |
| 2021-09-02 | -70.15 | $31.15 | 2100 |
| 2021-09-01 | -63.08 | $31.38 | — |
| 2021-08-31 | -63.08 | $31.38 | 1500 |
| 2021-08-30 | -63.08 | $31.38 | 500 |
| 2021-08-27 | -58.15 | $31.54 | 300 |
| 2021-08-26 | -55.08 | $31.64 | 100 |
| 2021-08-25 | -60.00 | $31.48 | 200 |
| 2021-08-24 | -57.43 | $31.46 | 200 |
| 2021-08-23 | -59.83 | $31.36 | 100 |
| 2021-08-20 | -57.83 | $31.14 | 200 |
| 2021-08-19 | -65.91 | $30.82 | 200 |
| 2021-08-18 | -17.93 | $32.72 | — |
| 2021-08-17 | -17.93 | $32.72 | 700 |
| 2021-08-16 | 0.00 | $33.43 | 200 |
| 2021-08-13 | 0.00 | $31.53 | — |
| 2021-08-12 | 0.00 | $31.53 | — |
| 2021-08-11 | 0.00 | $31.53 | 300 |
| 2021-08-10 | -26.97 | $30.18 | — |
| 2021-08-09 | -26.97 | $30.18 | — |
| 2021-08-06 | -26.97 | $30.18 | — |
| 2021-08-05 | -26.97 | $30.18 | — |
| 2021-08-04 | -26.97 | $30.18 | 1000 |
| 2021-08-03 | 0.00 | $31.07 | — |
| 2021-08-02 | 0.00 | $31.07 | — |
| 2021-07-30 | 0.00 | $31.07 | 1400 |
| 2021-07-29 | 0.00 | $30.82 | 200 |
| 2021-07-28 | -15.97 | $30.19 | 2500 |
| 2021-07-27 | -22.57 | $30.00 | 3300 |
| 2021-07-26 | -40.97 | $29.47 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.88
2023-09-01
Close Price
$32.52
Average Directional Index - Detailed Analysis
Minimum
8.36
Average
29.48
Maximum
54.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-01 | 14.88 | $32.52 | — |
| 2023-08-31 | 14.49 | $32.52 | — |
| 2023-08-30 | 14.08 | $32.52 | — |
| 2023-08-29 | 13.65 | $32.52 | — |
| 2023-08-28 | 13.20 | $32.52 | — |
| 2023-08-25 | 12.73 | $32.52 | 347223 |
| 2023-08-24 | 12.23 | $32.76 | — |
| 2023-08-23 | 12.75 | $32.76 | — |
| 2023-08-22 | 13.29 | $32.76 | — |
| 2023-08-21 | 13.86 | $32.76 | — |
| 2023-08-18 | 14.46 | $32.76 | 316500 |
| 2023-08-17 | 15.09 | $32.76 | — |
| 2023-08-16 | 15.75 | $32.76 | — |
| 2023-08-15 | 16.45 | $32.76 | — |
| 2023-08-14 | 17.19 | $32.76 | — |
| 2023-08-11 | 17.96 | $32.76 | — |
| 2023-08-10 | 18.78 | $32.76 | 100 |
| 2023-08-09 | 19.63 | $32.76 | — |
| 2023-08-03 | 20.54 | $32.76 | 101384 |
| 2023-08-02 | 21.49 | $32.49 | 100 |
| 2023-08-01 | 21.60 | $32.49 | 600 |
| 2023-07-31 | 21.71 | $32.49 | — |
| 2023-07-28 | 21.83 | $32.49 | — |
| 2023-07-27 | 21.96 | $32.49 | 200 |
| 2023-07-26 | 22.10 | $32.60 | 145 |
| 2023-07-25 | 22.56 | $32.57 | 27109 |
| 2023-07-24 | 22.94 | $32.64 | — |
| 2023-07-21 | 23.54 | $32.64 | 140 |
| 2023-07-20 | 24.17 | $32.80 | — |
| 2023-07-19 | 25.33 | $32.80 | — |
| 2023-07-18 | 26.54 | $32.80 | — |
| 2023-07-17 | 27.83 | $32.80 | 100 |
| 2023-07-14 | 29.18 | $32.60 | — |
| 2023-07-13 | 29.95 | $32.60 | 6100 |
| 2023-07-12 | 30.76 | $32.60 | — |
| 2023-07-11 | 31.61 | $32.60 | — |
| 2023-07-10 | 32.51 | $32.60 | — |
| 2023-06-30 | 33.45 | $32.60 | 200425 |
| 2023-06-29 | 34.45 | $32.87 | — |
| 2023-06-28 | 34.54 | $32.87 | 181 |
| 2023-06-27 | 34.62 | $33.01 | — |
| 2023-06-26 | 34.05 | $33.01 | — |
| 2023-06-23 | 33.46 | $33.01 | 769 |
| 2023-06-22 | 32.83 | $33.07 | — |
| 2023-06-21 | 31.87 | $33.07 | 890 |
| 2023-06-20 | 30.87 | $32.81 | — |
| 2023-06-16 | 30.24 | $32.81 | — |
| 2023-06-15 | 29.58 | $32.81 | — |
| 2023-06-14 | 28.88 | $32.81 | — |
| 2023-06-09 | 28.15 | $32.81 | 100 |
| 2023-06-08 | 27.38 | $32.37 | — |
| 2023-06-07 | 27.40 | $32.37 | — |
| 2023-06-06 | 27.43 | $32.37 | — |
| 2023-06-05 | 27.46 | $32.37 | — |
| 2023-06-02 | 27.49 | $32.37 | 100 |
| 2023-06-01 | 27.53 | $31.88 | — |
| 2023-05-31 | 28.78 | $31.88 | — |
| 2023-05-30 | 30.09 | $31.88 | — |
| 2023-05-26 | 31.48 | $31.88 | 100 |
| 2023-05-25 | 32.94 | $32.26 | — |
| 2023-05-24 | 33.11 | $32.26 | — |
| 2023-05-23 | 33.29 | $32.26 | — |
| 2023-05-22 | 33.48 | $32.26 | — |
| 2023-05-19 | 33.68 | $32.26 | — |
| 2023-05-18 | 33.90 | $32.26 | — |
| 2023-05-17 | 34.12 | $32.26 | — |
| 2023-05-16 | 34.35 | $32.26 | — |
| 2023-05-15 | 34.60 | $32.26 | 200 |
| 2023-05-12 | 34.86 | $32.49 | — |
| 2023-05-11 | 34.42 | $32.49 | — |
| 2023-05-10 | 33.95 | $32.49 | — |
| 2023-05-09 | 33.46 | $32.49 | — |
| 2023-05-08 | 32.94 | $32.49 | 100 |
| 2023-05-05 | 32.39 | $32.40 | 100 |
| 2023-05-04 | 31.92 | $31.93 | — |
| 2023-05-03 | 32.02 | $31.93 | 100 |
| 2023-05-02 | 32.13 | $32.04 | 70000 |
| 2023-05-01 | 31.94 | $32.04 | — |
| 2023-04-28 | 31.75 | $32.04 | 100 |
| 2023-04-27 | 31.55 | $31.79 | — |
| 2023-04-26 | 31.64 | $31.79 | 314 |
| 2023-04-25 | 31.75 | $31.83 | 660 |
| 2023-04-24 | 31.76 | $32.19 | — |
| 2023-04-21 | 30.89 | $32.19 | — |
| 2023-04-20 | 29.96 | $32.19 | — |
| 2023-04-19 | 28.99 | $32.19 | 108 |
| 2023-04-18 | 27.97 | $32.14 | — |
| 2023-04-17 | 26.93 | $32.14 | 304 |
| 2023-04-14 | 25.84 | $30.91 | — |
| 2023-04-13 | 26.04 | $30.91 | 100 |
| 2023-04-12 | 26.26 | $30.30 | — |
| 2023-04-11 | 27.64 | $30.30 | — |
| 2023-04-10 | 29.09 | $30.30 | — |
| 2023-04-06 | 30.62 | $30.30 | — |
| 2023-04-05 | 32.23 | $30.30 | 82500 |
| 2023-04-04 | 33.92 | $30.45 | 60700 |
| 2023-04-03 | 35.70 | $30.48 | — |
| 2023-03-31 | 37.14 | $30.48 | 1310 |
| 2023-03-30 | 38.65 | $29.34 | — |
| 2023-03-29 | 37.88 | $29.34 | — |
| 2023-03-28 | 37.07 | $29.34 | — |
| 2023-03-27 | 36.21 | $29.34 | 900 |
| 2023-03-24 | 35.32 | $29.34 | — |
| 2023-03-23 | 34.37 | $29.34 | — |
| 2023-03-22 | 33.38 | $29.34 | — |
| 2023-03-21 | 32.33 | $29.34 | — |
| 2023-03-20 | 31.22 | $29.34 | — |
| 2023-03-17 | 30.06 | $29.34 | — |
| 2023-03-16 | 28.84 | $29.34 | 200 |
| 2023-03-15 | 27.56 | $29.33 | 1500 |
| 2023-03-14 | 26.20 | $29.82 | 10900 |
| 2023-03-13 | 25.20 | $29.61 | 4900 |
| 2023-03-10 | 23.58 | $29.81 | 1050 |
| 2023-03-09 | 22.47 | $29.99 | 850 |
| 2023-03-08 | 21.53 | $30.29 | — |
| 2023-03-07 | 20.98 | $30.29 | 200 |
| 2023-03-06 | 20.41 | $30.60 | 600 |
| 2023-03-03 | 20.35 | $31.14 | — |
| 2023-03-02 | 21.14 | $31.14 | — |
| 2023-03-01 | 21.97 | $31.14 | — |
| 2023-02-28 | 22.84 | $31.03 | 7200 |
| 2023-02-27 | 24.01 | $31.14 | — |
| 2023-02-24 | 24.97 | $31.14 | — |
| 2023-02-23 | 25.98 | $31.14 | — |
| 2023-02-22 | 27.04 | $31.14 | 20160 |
| 2023-02-21 | 28.16 | $31.18 | — |
| 2023-02-17 | 29.23 | $31.18 | 20000 |
| 2023-02-16 | 30.35 | $31.18 | 200 |
| 2023-02-15 | 31.54 | $31.25 | — |
| 2023-02-14 | 32.61 | $31.25 | — |
| 2023-02-13 | 33.75 | $31.25 | 811 |
| 2023-02-10 | 34.95 | $31.25 | 1200 |
| 2023-02-09 | 36.21 | $31.11 | 800 |
| 2023-02-08 | 37.78 | $31.25 | 1751 |
| 2023-02-07 | 39.14 | $31.29 | 800 |
| 2023-02-06 | 40.49 | $31.40 | 301 |
| 2023-02-03 | 41.69 | $31.90 | — |
| 2023-02-02 | 41.72 | $31.90 | — |
| 2023-02-01 | 41.75 | $31.90 | 102 |
| 2023-01-31 | 41.79 | $31.75 | — |
| 2023-01-30 | 41.99 | $31.75 | — |
| 2023-01-27 | 42.21 | $31.75 | — |
| 2023-01-26 | 42.43 | $31.75 | — |
| 2023-01-25 | 42.67 | $31.75 | 100 |
| 2023-01-24 | 42.92 | $31.70 | 1620 |
| 2023-01-23 | 43.23 | $31.68 | 600 |
| 2023-01-20 | 43.57 | $31.68 | — |
| 2023-01-19 | 43.93 | $31.68 | — |
| 2023-01-18 | 44.31 | $31.68 | 400 |
| 2023-01-17 | 44.71 | $31.48 | — |
| 2023-01-13 | 45.28 | $31.48 | 2778 |
| 2023-01-12 | 45.89 | $31.50 | 2456 |
| 2023-01-11 | 46.52 | $31.62 | 372 |
| 2023-01-10 | 46.92 | $31.54 | 2000 |
| 2023-01-09 | 47.39 | $31.77 | 2916 |
| 2023-01-06 | 47.56 | $31.59 | 1626 |
| 2023-01-05 | 47.84 | $31.72 | 500 |
| 2023-01-04 | 47.95 | $31.68 | 600 |
| 2023-01-03 | 48.09 | $31.07 | 2204 |
| 2022-12-30 | 48.50 | $31.48 | 500 |
| 2022-12-29 | 48.35 | $31.32 | — |
| 2022-12-28 | 48.26 | $31.32 | — |
| 2022-12-27 | 48.18 | $31.32 | — |
| 2022-12-23 | 48.09 | $31.32 | 500 |
| 2022-12-22 | 47.99 | $31.13 | — |
| 2022-12-21 | 47.97 | $31.13 | — |
| 2022-12-20 | 47.95 | $31.13 | — |
| 2022-12-19 | 47.93 | $31.13 | — |
| 2022-12-16 | 47.90 | $31.13 | 4391 |
| 2022-12-15 | 47.87 | $31.21 | 700 |
| 2022-12-14 | 47.84 | $31.65 | — |
| 2022-12-13 | 47.02 | $31.65 | 9991 |
| 2022-12-12 | 46.15 | $31.40 | 600 |
| 2022-12-09 | 45.30 | $31.39 | — |
| 2022-12-08 | 44.40 | $31.39 | 600 |
| 2022-12-07 | 43.45 | $31.84 | — |
| 2022-12-06 | 42.06 | $31.84 | — |
| 2022-12-05 | 40.58 | $31.84 | — |
| 2022-12-02 | 39.03 | $31.84 | — |
| 2022-12-01 | 37.40 | $31.84 | 801 |
| 2022-11-30 | 35.69 | $31.72 | 1900 |
| 2022-11-29 | 33.89 | $31.83 | — |
| 2022-11-28 | 31.93 | $31.83 | — |
| 2022-11-25 | 29.86 | $31.83 | 490 |
| 2022-11-23 | 27.69 | $31.73 | 110 |
| 2022-11-22 | 25.41 | $31.90 | 2905 |
| 2022-11-21 | 23.01 | $31.58 | 24018 |
| 2022-11-18 | 20.51 | $20.32 | 200 |
| 2022-11-17 | 21.01 | $20.48 | — |
| 2022-11-16 | 21.38 | $20.48 | — |
| 2022-11-15 | 21.77 | $20.48 | — |
| 2022-11-14 | 22.18 | $20.48 | — |
| 2022-11-11 | 22.61 | $20.48 | 1000 |
| 2022-11-10 | 23.06 | $18.61 | — |
| 2022-11-09 | 23.48 | $18.61 | — |
| 2022-11-08 | 23.93 | $18.62 | 1147 |
| 2022-11-07 | 24.39 | $18.41 | — |
| 2022-11-04 | 24.69 | $18.41 | 10500 |
| 2022-11-03 | 24.99 | $18.02 | 300 |
| 2022-11-02 | 25.01 | $19.01 | 200 |
| 2022-11-01 | 25.68 | $19.25 | 300 |
| 2022-10-31 | 26.58 | $18.41 | — |
| 2022-10-28 | 26.65 | $18.41 | 400 |
| 2022-10-27 | 26.72 | $18.61 | — |
| 2022-10-26 | 26.93 | $18.61 | 700 |
| 2022-10-25 | 27.15 | $17.54 | — |
| 2022-10-24 | 26.04 | $17.54 | 1000 |
| 2022-10-21 | 24.88 | $17.54 | 200 |
| 2022-10-20 | 23.66 | $19.63 | — |
| 2022-10-19 | 23.72 | $19.63 | — |
| 2022-10-18 | 23.78 | $19.63 | — |
| 2022-10-17 | 23.85 | $19.63 | — |
| 2022-10-14 | 23.92 | $19.63 | — |
| 2022-10-13 | 24.00 | $19.63 | — |
| 2022-10-12 | 24.08 | $19.63 | — |
| 2022-10-11 | 24.16 | $19.63 | 200 |
| 2022-10-10 | 24.25 | $18.49 | 500 |
| 2022-10-07 | 22.94 | $19.93 | — |
| 2022-10-06 | 22.50 | $19.93 | — |
| 2022-10-05 | 22.05 | $19.93 | — |
| 2022-10-04 | 21.56 | $19.93 | — |
| 2022-10-03 | 21.06 | $19.93 | — |
| 2022-09-30 | 20.52 | $19.93 | — |
| 2022-09-29 | 19.96 | $19.93 | — |
| 2022-09-28 | 19.37 | $19.93 | 207 |
| 2022-09-27 | 18.75 | $20.18 | 3100 |
| 2022-09-26 | 18.31 | $20.18 | 206 |
| 2022-09-23 | 17.85 | $20.05 | 400 |
| 2022-09-22 | 17.25 | $21.73 | — |
| 2022-09-21 | 18.10 | $21.73 | — |
| 2022-09-20 | 18.98 | $21.73 | — |
| 2022-09-19 | 19.91 | $21.73 | 300 |
| 2022-09-16 | 20.89 | $22.79 | — |
| 2022-09-15 | 20.90 | $22.79 | — |
| 2022-09-14 | 20.92 | $22.79 | — |
| 2022-09-13 | 20.93 | $22.79 | — |
| 2022-09-12 | 20.94 | $22.79 | — |
| 2022-09-09 | 20.96 | $22.79 | 2100 |
| 2022-09-08 | 20.97 | $21.72 | 100 |
| 2022-09-07 | 21.81 | $21.29 | — |
| 2022-09-06 | 22.81 | $21.29 | — |
| 2022-09-02 | 23.87 | $21.29 | — |
| 2022-09-01 | 24.98 | $21.29 | — |
| 2022-08-31 | 26.15 | $21.29 | 105 |
| 2022-08-30 | 27.38 | $21.68 | 100 |
| 2022-08-29 | 28.66 | $22.83 | — |
| 2022-08-26 | 28.89 | $22.83 | — |
| 2022-08-25 | 29.13 | $22.83 | 200 |
| 2022-08-24 | 29.38 | $22.88 | — |
| 2022-08-23 | 29.83 | $22.88 | — |
| 2022-08-22 | 30.30 | $22.88 | 120 |
| 2022-08-19 | 30.80 | $23.64 | 500 |
| 2022-08-18 | 30.59 | $24.29 | 100 |
| 2022-08-17 | 29.62 | $23.99 | 100 |
| 2022-08-16 | 28.73 | $24.27 | 1100 |
| 2022-08-15 | 27.49 | $24.29 | 326 |
| 2022-08-12 | 26.17 | $22.51 | — |
| 2022-08-11 | 25.64 | $22.51 | 500 |
| 2022-08-10 | 25.09 | $21.96 | 100 |
| 2022-08-09 | 24.86 | $21.20 | — |
| 2022-08-08 | 25.20 | $21.20 | — |
| 2022-08-05 | 25.57 | $21.20 | — |
| 2022-08-04 | 25.95 | $21.20 | 2050 |
| 2022-08-03 | 26.36 | $20.28 | 100 |
| 2022-08-02 | 27.53 | $20.27 | 100 |
| 2022-08-01 | 28.74 | $20.27 | — |
| 2022-07-29 | 30.02 | $20.27 | — |
| 2022-07-28 | 31.37 | $20.27 | 100 |
| 2022-07-27 | 32.79 | $19.81 | 300 |
| 2022-07-26 | 33.81 | $19.74 | 100 |
| 2022-07-25 | 34.82 | $19.69 | — |
| 2022-07-22 | 35.83 | $19.69 | 100 |
| 2022-07-21 | 36.89 | $19.51 | 300 |
| 2022-07-20 | 37.84 | $18.44 | — |
| 2022-07-19 | 37.65 | $18.44 | — |
| 2022-07-18 | 37.45 | $18.44 | — |
| 2022-07-15 | 37.23 | $18.44 | — |
| 2022-07-14 | 37.01 | $18.44 | 200 |
| 2022-07-13 | 36.78 | $19.69 | — |
| 2022-07-12 | 37.17 | $19.69 | — |
| 2022-07-11 | 37.58 | $19.69 | — |
| 2022-07-08 | 38.01 | $19.69 | — |
| 2022-07-07 | 38.46 | $19.69 | 100 |
| 2022-07-06 | 38.94 | $18.73 | — |
| 2022-07-05 | 38.49 | $18.73 | 365 |
| 2022-07-01 | 38.02 | $18.97 | — |
| 2022-06-30 | 37.69 | $18.97 | — |
| 2022-06-29 | 37.35 | $18.97 | 955 |
| 2022-06-28 | 36.98 | $19.75 | 300 |
| 2022-06-27 | 36.92 | $20.27 | 500 |
| 2022-06-24 | 37.09 | $20.00 | 300 |
| 2022-06-23 | 37.13 | $19.68 | 100 |
| 2022-06-22 | 36.75 | $20.20 | — |
| 2022-06-21 | 36.56 | $20.20 | 100 |
| 2022-06-17 | 36.36 | $19.53 | 13100 |
| 2022-06-16 | 35.49 | $19.53 | 430 |
| 2022-06-15 | 34.57 | $21.25 | 1600 |
| 2022-06-14 | 34.25 | $21.42 | 2125 |
| 2022-06-13 | 33.99 | $21.45 | 125 |
| 2022-06-10 | 33.73 | $23.83 | — |
| 2022-06-09 | 34.93 | $23.83 | — |
| 2022-06-08 | 36.19 | $23.83 | — |
| 2022-06-07 | 37.53 | $23.83 | — |
| 2022-06-06 | 38.93 | $23.83 | — |
| 2022-06-03 | 40.40 | $23.83 | — |
| 2022-06-02 | 41.96 | $23.83 | 100 |
| 2022-06-01 | 43.59 | $24.14 | — |
| 2022-05-31 | 45.52 | $24.14 | 7200 |
| 2022-05-27 | 47.55 | $22.38 | — |
| 2022-05-26 | 48.06 | $22.38 | — |
| 2022-05-25 | 48.60 | $22.38 | 100 |
| 2022-05-24 | 49.16 | $21.98 | 200 |
| 2022-05-23 | 49.35 | $21.44 | — |
| 2022-05-20 | 48.89 | $21.44 | — |
| 2022-05-19 | 48.41 | $21.44 | — |
| 2022-05-18 | 47.90 | $21.44 | 1500 |
| 2022-05-17 | 47.36 | $22.37 | 1700 |
| 2022-05-16 | 47.00 | $21.26 | — |
| 2022-05-13 | 45.25 | $21.26 | — |
| 2022-05-12 | 43.42 | $21.26 | — |
| 2022-05-11 | 41.48 | $21.26 | — |
| 2022-05-10 | 39.45 | $21.26 | 200 |
| 2022-05-09 | 37.31 | $21.67 | — |
| 2022-05-06 | 35.15 | $21.67 | 555 |
| 2022-05-05 | 32.88 | $21.84 | 400 |
| 2022-05-04 | 30.50 | $22.50 | 3565 |
| 2022-05-03 | 28.08 | $24.80 | — |
| 2022-05-02 | 25.99 | $24.87 | 100 |
| 2022-04-29 | 23.81 | $25.35 | — |
| 2022-04-28 | 21.63 | $25.35 | 500 |
| 2022-04-27 | 19.34 | $24.13 | 430 |
| 2022-04-26 | 16.94 | $25.60 | 176 |
| 2022-04-25 | 14.83 | $27.82 | — |
| 2022-04-22 | 13.77 | $27.82 | 100 |
| 2022-04-21 | 12.66 | $28.46 | — |
| 2022-04-20 | 12.00 | $28.46 | — |
| 2022-04-19 | 11.31 | $28.46 | 100 |
| 2022-04-18 | 10.58 | $29.05 | — |
| 2022-04-14 | 10.35 | $29.05 | — |
| 2022-04-13 | 10.11 | $29.05 | — |
| 2022-04-12 | 9.85 | $29.05 | — |
| 2022-04-11 | 9.58 | $29.05 | — |
| 2022-04-08 | 9.30 | $29.05 | — |
| 2022-04-07 | 9.00 | $29.05 | — |
| 2022-04-06 | 8.69 | $29.05 | 200 |
| 2022-04-05 | 8.36 | $30.40 | — |
| 2022-04-04 | 8.42 | $30.40 | — |
| 2022-04-01 | 8.49 | $30.40 | — |
| 2022-03-31 | 8.56 | $30.40 | 300 |
| 2022-03-30 | 8.63 | $30.40 | — |
| 2022-03-29 | 8.73 | $30.40 | 2400 |
| 2022-03-28 | 8.84 | $30.20 | 615 |
| 2022-03-25 | 9.10 | $30.49 | 895 |
| 2022-03-24 | 9.14 | $30.34 | 200 |
| 2022-03-23 | 9.29 | $30.47 | 208 |
| 2022-03-22 | 9.34 | $30.90 | 5100 |
| 2022-03-21 | 9.06 | $30.66 | — |
| 2022-03-18 | 8.97 | $30.66 | 51100 |
| 2022-03-17 | 8.88 | $30.55 | 1300 |
| 2022-03-16 | 8.95 | $30.63 | 200 |
| 2022-03-15 | 8.97 | $29.74 | 100 |
| 2022-03-14 | 9.33 | $29.75 | 200 |
| 2022-03-11 | 9.72 | $29.81 | 100 |
| 2022-03-10 | 10.17 | $28.64 | — |
| 2022-03-09 | 9.83 | $28.64 | — |
| 2022-03-08 | 9.48 | $28.64 | 100 |
| 2022-03-07 | 9.11 | $29.50 | 8588 |
| 2022-03-04 | 9.18 | $30.35 | — |
| 2022-03-03 | 9.54 | $30.35 | 100 |
| 2022-03-02 | 9.92 | $30.56 | 12700 |
| 2022-03-01 | 10.25 | $29.86 | 600 |
| 2022-02-28 | 10.57 | $30.30 | 100 |
| 2022-02-25 | 10.90 | $29.81 | 100 |
| 2022-02-24 | 11.39 | $28.62 | 2100 |
| 2022-02-23 | 11.14 | $29.42 | 300 |
| 2022-02-22 | 11.42 | $29.52 | 305 |
| 2022-02-18 | 11.78 | $29.63 | 100 |
| 2022-02-17 | 12.24 | $29.60 | 1000 |
| 2022-02-16 | 12.72 | $30.18 | — |
| 2022-02-15 | 13.05 | $30.18 | 500 |
| 2022-02-14 | 13.40 | $29.74 | 300 |
| 2022-02-11 | 13.88 | $29.72 | 700 |
| 2022-02-10 | 14.39 | $29.72 | 1200 |
| 2022-02-09 | 15.09 | $29.84 | 600 |
| 2022-02-08 | 15.84 | $29.35 | 400 |
| 2022-02-07 | 16.35 | $29.20 | 100 |
| 2022-02-04 | 16.80 | $28.91 | 5400 |
| 2022-02-03 | 17.09 | $28.49 | — |
| 2022-02-02 | 17.14 | $28.49 | 6900 |
| 2022-02-01 | 17.19 | $29.05 | 38400 |
| 2022-01-31 | 17.28 | $28.35 | 5600 |
| 2022-01-28 | 17.02 | $28.00 | 4200 |
| 2022-01-27 | 16.48 | $28.21 | 303 |
| 2022-01-26 | 15.99 | $29.82 | 6957 |
| 2022-01-25 | 16.13 | $28.99 | 200 |
| 2022-01-24 | 15.70 | $29.21 | 200 |
| 2022-01-21 | 15.37 | $30.91 | 8600 |
| 2022-01-20 | 15.69 | $32.01 | — |
| 2022-01-19 | 16.14 | $32.01 | 900 |
| 2022-01-18 | 16.62 | $31.91 | 176 |
| 2022-01-14 | 16.93 | $32.22 | 200 |
| 2022-01-13 | 17.04 | $32.64 | 2700 |
| 2022-01-12 | 17.12 | $31.62 | 100 |
| 2022-01-11 | 17.89 | $31.26 | 300 |
| 2022-01-10 | 18.45 | $30.69 | 300 |
| 2022-01-07 | 18.61 | $31.35 | 215 |
| 2022-01-06 | 19.21 | $30.79 | 100 |
| 2022-01-05 | 19.40 | $31.63 | 100 |
| 2022-01-04 | 20.17 | $31.21 | 100 |
| 2022-01-03 | 20.63 | $31.00 | — |
| 2021-12-31 | 20.92 | $31.00 | 500 |
| 2021-12-30 | 21.23 | $31.01 | 100 |
| 2021-12-29 | 21.56 | $31.18 | 500 |
| 2021-12-28 | 22.01 | $31.63 | — |
| 2021-12-27 | 22.75 | $31.63 | — |
| 2021-12-23 | 23.54 | $31.63 | 2000 |
| 2021-12-22 | 24.36 | $32.14 | 10800 |
| 2021-12-21 | 25.23 | $30.76 | 600 |
| 2021-12-20 | 25.15 | $30.73 | 7300 |
| 2021-12-17 | 25.06 | $31.69 | 400 |
| 2021-12-16 | 25.64 | $32.15 | 2100 |
| 2021-12-15 | 26.31 | $31.26 | 1300 |
| 2021-12-14 | 26.20 | $31.67 | 7000 |
| 2021-12-13 | 26.07 | $31.38 | 11600 |
| 2021-12-10 | 25.95 | $32.46 | 2900 |
| 2021-12-09 | 26.45 | $33.02 | 300 |
| 2021-12-08 | 27.34 | $33.02 | 1600 |
| 2021-12-07 | 28.27 | $33.10 | 600 |
| 2021-12-06 | 29.31 | $32.44 | 700 |
| 2021-12-03 | 29.77 | $32.27 | — |
| 2021-12-02 | 30.50 | $32.27 | 900 |
| 2021-12-01 | 31.27 | $32.27 | 1900 |
| 2021-11-30 | 32.08 | $32.38 | 6500 |
| 2021-11-29 | 32.93 | $33.82 | 4700 |
| 2021-11-26 | 34.11 | $33.78 | 2900 |
| 2021-11-24 | 35.36 | $34.73 | 3000 |
| 2021-11-23 | 35.80 | $34.73 | 7500 |
| 2021-11-22 | 36.27 | $34.94 | 7600 |
| 2021-11-19 | 36.59 | $34.95 | 9200 |
| 2021-11-18 | 36.88 | $35.52 | 7800 |
| 2021-11-17 | 36.91 | $35.53 | 2000 |
| 2021-11-16 | 36.61 | $35.65 | 17100 |
| 2021-11-15 | 36.30 | $35.72 | 20600 |
| 2021-11-12 | 35.79 | $36.17 | 1700 |
| 2021-11-11 | 35.25 | $34.94 | 200 |
| 2021-11-10 | 35.15 | $35.20 | — |
| 2021-11-09 | 34.80 | $35.20 | 1400 |
| 2021-11-08 | 34.43 | $35.24 | 100 |
| 2021-11-05 | 33.59 | $35.61 | 1900 |
| 2021-11-04 | 32.69 | $35.80 | 1100 |
| 2021-11-03 | 31.74 | $34.67 | 4200 |
| 2021-11-02 | 31.13 | $34.60 | 1000 |
| 2021-11-01 | 30.36 | $34.13 | 2500 |
| 2021-10-29 | 29.80 | $32.48 | 1200 |
| 2021-10-28 | 29.92 | $32.68 | — |
| 2021-10-27 | 29.83 | $32.68 | 500 |
| 2021-10-26 | 29.72 | $33.14 | 500 |
| 2021-10-25 | 29.02 | $32.29 | — |
| 2021-10-22 | 28.70 | $32.29 | 200 |
| 2021-10-21 | 28.37 | $31.96 | 100 |
| 2021-10-20 | 28.18 | $32.45 | 100 |
| 2021-10-19 | 27.49 | $32.58 | 1300 |
| 2021-10-18 | 26.72 | $31.40 | — |
| 2021-10-15 | 26.47 | $31.40 | — |
| 2021-10-14 | 26.20 | $31.40 | 300 |
| 2021-10-13 | 25.93 | $30.71 | 100 |
| 2021-10-12 | 25.99 | $31.08 | — |
| 2021-10-11 | 25.71 | $31.08 | — |
| 2021-10-08 | 25.42 | $31.08 | 1100 |
| 2021-10-07 | 25.11 | $29.04 | — |
| 2021-10-06 | 26.00 | $29.04 | 100 |
| 2021-10-05 | 26.94 | $29.70 | 200 |
| 2021-10-04 | 27.73 | $29.10 | 1600 |
| 2021-10-01 | 28.70 | $29.63 | 600 |
| 2021-09-30 | 29.50 | $29.27 | 3800 |
| 2021-09-29 | 30.33 | $29.15 | 400 |
| 2021-09-28 | 31.51 | $29.32 | 300 |
| 2021-09-27 | 32.73 | $29.70 | 3100 |
| 2021-09-24 | 33.74 | $29.56 | 1000 |
| 2021-09-23 | 34.84 | $29.40 | 300 |
| 2021-09-22 | 36.14 | $29.13 | 300 |
| 2021-09-21 | 37.67 | $28.56 | 2000 |
| 2021-09-20 | 39.64 | $28.20 | 1600 |
| 2021-09-17 | 41.71 | $29.47 | 1900 |
| 2021-09-16 | 43.00 | $29.74 | 400 |
| 2021-09-15 | 44.06 | $30.02 | — |
| 2021-09-14 | 44.92 | $30.02 | — |
| 2021-09-13 | 45.84 | $30.02 | — |
| 2021-09-10 | 46.80 | $30.02 | — |
| 2021-09-09 | 47.81 | $30.02 | — |
| 2021-09-08 | 48.87 | $30.02 | — |
| 2021-09-07 | 49.99 | $30.02 | 200 |
| 2021-09-03 | 51.17 | $31.21 | 100 |
| 2021-09-02 | 51.58 | $31.15 | 2100 |
| 2021-09-01 | 52.03 | $31.38 | — |
| 2021-08-31 | 52.32 | $31.38 | 1500 |
| 2021-08-30 | 52.63 | $31.38 | 500 |
| 2021-08-27 | 52.95 | $31.54 | 300 |
| 2021-08-26 | 53.19 | $31.64 | 100 |
| 2021-08-25 | 53.38 | $31.48 | 200 |
| 2021-08-24 | 53.61 | $31.46 | 200 |
| 2021-08-23 | 53.86 | $31.36 | 100 |
| 2021-08-20 | 54.13 | $31.14 | 200 |
| 2021-08-19 | 54.46 | $30.82 | 200 |
| 2021-08-18 | 54.87 | $32.72 | — |
| 2021-08-17 | 54.25 | $32.72 | 700 |
| 2021-08-16 | 53.60 | $33.43 | 200 |
| 2021-08-13 | 52.49 | $31.53 | — |
| 2021-08-12 | 51.52 | $31.53 | — |
| 2021-08-11 | 50.49 | $31.53 | 300 |
| 2021-08-10 | 49.40 | $30.18 | — |
| 2021-08-09 | 48.40 | $30.18 | — |
| 2021-08-06 | 47.35 | $30.18 | — |
| 2021-08-05 | 46.24 | $30.18 | — |
| 2021-08-04 | 45.08 | $30.18 | 1000 |
| 2021-08-03 | 43.85 | $31.07 | — |
| 2021-08-02 | 42.12 | $31.07 | — |
| 2021-07-30 | 40.30 | $31.07 | 1400 |
| 2021-07-29 | 38.38 | $30.82 | 200 |
| 2021-07-28 | 36.38 | $30.19 | 2500 |
| 2021-07-27 | 34.30 | $30.00 | 3300 |
| 2021-07-26 | 32.12 | $29.47 | — |
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