Is TCW Flexible Income ETF (FLXR) a Buy, Sell, or Hold?
Enter your email address below for free access to our TCW Flexible Income ETF (FLXR) research center and poll results.
NYSE : FLXR
TCW Flexible Income ETF — Technical Indicators
$38.84 USD
-$0.06 (-0.15%)
- Volume
- 403K
- Average Volume
- 438.49K
- Market Capitalization
- $1.82B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.97
- Year Low
- $38.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
38.92
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.34
Average
39.26
Maximum
39.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 38.92 | $38.84 | 402998 |
| 2026-08-07 | 38.93 | $38.90 | 353900 |
| 2026-08-06 | 38.93 | $38.84 | 498449 |
| 2026-08-05 | 38.94 | $38.91 | 453500 |
| 2026-08-04 | 38.94 | $38.89 | 437528 |
| 2026-08-03 | 38.95 | $38.77 | 503406 |
| 2026-07-31 | 38.96 | $38.91 | 600300 |
| 2026-07-30 | 38.97 | $38.97 | 337348 |
| 2026-07-29 | 38.97 | $38.92 | 323342 |
| 2026-07-28 | 38.99 | $38.94 | 420942 |
| 2026-07-27 | 39.00 | $38.90 | 287502 |
| 2026-07-24 | 39.02 | $38.84 | 394234 |
| 2026-07-23 | 39.04 | $38.81 | 466200 |
| 2026-07-22 | 39.06 | $38.90 | 379815 |
| 2026-07-21 | 39.07 | $38.95 | 326106 |
| 2026-07-20 | 39.07 | $39.00 | 236200 |
| 2026-07-17 | 39.08 | $39.05 | 227000 |
| 2026-07-16 | 39.08 | $39.05 | 370026 |
| 2026-07-15 | 39.09 | $39.07 | 518200 |
| 2026-07-14 | 39.09 | $38.99 | 297600 |
| 2026-07-13 | 39.10 | $38.91 | 1.1M |
| 2026-07-10 | 39.11 | $38.99 | 543425 |
| 2026-07-09 | 39.11 | $39.01 | 344000 |
| 2026-07-08 | 39.11 | $38.98 | 367347 |
| 2026-07-07 | 39.11 | $39.01 | 308300 |
| 2026-07-06 | 39.11 | $39.09 | 261915 |
| 2026-07-02 | 39.11 | $39.05 | 616400 |
| 2026-07-01 | 39.11 | $38.98 | 520500 |
| 2026-06-30 | 39.11 | $39.21 | 464200 |
| 2026-06-29 | 39.11 | $39.28 | 337500 |
| 2026-06-26 | 39.11 | $39.24 | 218100 |
| 2026-06-25 | 39.11 | $39.23 | 246117 |
| 2026-06-24 | 39.11 | $39.20 | 422201 |
| 2026-06-23 | 39.11 | $39.10 | 275500 |
| 2026-06-22 | 39.11 | $39.05 | 707200 |
| 2026-06-18 | 39.12 | $39.13 | 303620 |
| 2026-06-17 | 39.12 | $39.05 | 362039 |
| 2026-06-16 | 39.11 | $39.22 | 223500 |
| 2026-06-15 | 39.10 | $39.17 | 239000 |
| 2026-06-12 | 39.10 | $39.13 | 1.0M |
| 2026-06-11 | 39.10 | $39.12 | 333300 |
| 2026-06-10 | 39.10 | $39.00 | 365739 |
| 2026-06-09 | 39.11 | $39.01 | 532744 |
| 2026-06-08 | 39.12 | $38.97 | 421013 |
| 2026-06-05 | 39.13 | $38.96 | 449038 |
| 2026-06-04 | 39.15 | $39.08 | 337216 |
| 2026-06-03 | 39.15 | $39.03 | 456500 |
| 2026-06-02 | 39.16 | $39.10 | 569100 |
| 2026-06-01 | 39.16 | $39.07 | 680800 |
| 2026-05-29 | 39.16 | $39.32 | 687800 |
| 2026-05-28 | 39.17 | $39.29 | 636037 |
| 2026-05-27 | 39.17 | $39.22 | 401932 |
| 2026-05-26 | 39.18 | $39.20 | 364800 |
| 2026-05-22 | 39.19 | $39.16 | 382900 |
| 2026-05-21 | 39.20 | $39.13 | 446100 |
| 2026-05-20 | 39.21 | $39.10 | 509908 |
| 2026-05-19 | 39.22 | $38.95 | 683600 |
| 2026-05-18 | 39.24 | $39.03 | 569000 |
| 2026-05-15 | 39.26 | $39.03 | 327800 |
| 2026-05-14 | 39.29 | $39.16 | 420044 |
| 2026-05-13 | 39.29 | $39.18 | 488202 |
| 2026-05-12 | 39.30 | $39.16 | 361300 |
| 2026-05-11 | 39.31 | $39.25 | 665103 |
| 2026-05-08 | 39.31 | $39.26 | 323000 |
| 2026-05-07 | 39.31 | $39.21 | 446134 |
| 2026-05-06 | 39.32 | $39.23 | 402500 |
| 2026-05-05 | 39.32 | $39.15 | 475233 |
| 2026-05-04 | 39.32 | $39.09 | 361386 |
| 2026-05-01 | 39.32 | $39.17 | 445735 |
| 2026-04-30 | 39.31 | $39.36 | 578709 |
| 2026-04-29 | 39.30 | $39.32 | 216822 |
| 2026-04-28 | 39.30 | $39.38 | 780604 |
| 2026-04-27 | 39.29 | $39.41 | 688646 |
| 2026-04-24 | 39.27 | $39.42 | 299200 |
| 2026-04-23 | 39.25 | $39.35 | 342800 |
| 2026-04-22 | 39.24 | $39.38 | 382145 |
| 2026-04-21 | 39.23 | $39.35 | 482429 |
| 2026-04-20 | 39.22 | $39.42 | 340534 |
| 2026-04-17 | 39.20 | $39.45 | 326100 |
| 2026-04-16 | 39.20 | $39.32 | 352622 |
| 2026-04-15 | 39.19 | $39.33 | 278700 |
| 2026-04-14 | 39.19 | $39.35 | 455142 |
| 2026-04-13 | 39.19 | $39.30 | 353642 |
| 2026-04-10 | 39.19 | $39.25 | 365804 |
| 2026-04-09 | 39.19 | $39.27 | 455532 |
| 2026-04-08 | 39.19 | $39.25 | 388600 |
| 2026-04-07 | 39.20 | $39.13 | 677800 |
| 2026-04-06 | 39.22 | $39.10 | 337800 |
| 2026-04-02 | 39.23 | $39.14 | 511407 |
| 2026-04-01 | 39.25 | $39.08 | 389400 |
| 2026-03-31 | 39.27 | $39.27 | 609219 |
| 2026-03-30 | 39.28 | $39.16 | 358792 |
| 2026-03-27 | 39.29 | $39.05 | 297346 |
| 2026-03-26 | 39.33 | $39.05 | 513704 |
| 2026-03-25 | 39.37 | $39.20 | 379800 |
| 2026-03-24 | 39.40 | $39.12 | 296508 |
| 2026-03-23 | 39.43 | $39.18 | 311200 |
| 2026-03-20 | 39.46 | $39.08 | 335800 |
| 2026-03-19 | 39.49 | $39.27 | 454900 |
| 2026-03-18 | 39.51 | $39.27 | 241649 |
| 2026-03-17 | 39.54 | $39.37 | 353193 |
| 2026-03-16 | 39.56 | $39.33 | 341016 |
| 2026-03-13 | 39.58 | $39.19 | 326742 |
| 2026-03-12 | 39.60 | $39.23 | 388100 |
| 2026-03-11 | 39.62 | $39.36 | 327800 |
| 2026-03-10 | 39.64 | $39.40 | 429500 |
| 2026-03-09 | 39.65 | $39.46 | 467934 |
| 2026-03-06 | 39.66 | $39.42 | 211143 |
| 2026-03-05 | 39.66 | $39.42 | 314311 |
| 2026-03-04 | 39.67 | $39.49 | 253218 |
| 2026-03-03 | 39.67 | $39.48 | 498712 |
| 2026-03-02 | 39.68 | $39.49 | 437700 |
| 2026-02-27 | 39.69 | $39.83 | 901530 |
| 2026-02-26 | 39.69 | $39.79 | 268648 |
| 2026-02-25 | 39.68 | $39.74 | 320111 |
| 2026-02-24 | 39.69 | $39.76 | 274200 |
| 2026-02-23 | 39.68 | $39.75 | 536500 |
| 2026-02-20 | 39.68 | $39.75 | 636700 |
| 2026-02-19 | 39.68 | $39.74 | 374000 |
| 2026-02-18 | 39.68 | $39.75 | 418500 |
| 2026-02-17 | 39.67 | $39.77 | 372525 |
| 2026-02-13 | 39.67 | $39.77 | 311100 |
| 2026-02-12 | 39.66 | $39.66 | 429816 |
| 2026-02-11 | 39.66 | $39.64 | 679500 |
| 2026-02-10 | 39.67 | $39.62 | 365346 |
| 2026-02-09 | 39.67 | $39.60 | 281000 |
| 2026-02-06 | 39.68 | $39.63 | 315200 |
| 2026-02-05 | 39.68 | $39.60 | 455220 |
| 2026-02-04 | 39.68 | $39.53 | 687400 |
| 2026-02-03 | 39.69 | $39.55 | 415300 |
| 2026-02-02 | 39.69 | $39.55 | 529400 |
| 2026-01-30 | 39.69 | $39.75 | 384700 |
| 2026-01-29 | 39.68 | $39.76 | 337647 |
| 2026-01-28 | 39.68 | $39.74 | 359200 |
| 2026-01-27 | 39.67 | $39.78 | 548500 |
| 2026-01-26 | 39.66 | $39.74 | 324104 |
| 2026-01-23 | 39.64 | $39.72 | 333522 |
| 2026-01-22 | 39.63 | $39.70 | 293518 |
| 2026-01-21 | 39.62 | $39.67 | 309300 |
| 2026-01-20 | 39.62 | $39.63 | 323200 |
| 2026-01-16 | 39.61 | $39.68 | 398600 |
| 2026-01-15 | 39.60 | $39.68 | 272009 |
| 2026-01-14 | 39.60 | $39.72 | 209633 |
| 2026-01-13 | 39.59 | $39.70 | 253800 |
| 2026-01-12 | 39.59 | $39.71 | 454900 |
| 2026-01-09 | 39.59 | $39.70 | 587601 |
| 2026-01-08 | 39.58 | $39.64 | 262300 |
| 2026-01-07 | 39.58 | $39.66 | 257628 |
| 2026-01-06 | 39.57 | $39.66 | 623839 |
| 2026-01-05 | 39.57 | $39.61 | 442213 |
| 2026-01-02 | 39.57 | $39.58 | 486506 |
| 2025-12-31 | 39.57 | $39.60 | 314300 |
| 2025-12-30 | 39.57 | $39.59 | 276908 |
| 2025-12-29 | 39.57 | $39.58 | 280640 |
| 2025-12-26 | 39.59 | $39.56 | 209842 |
| 2025-12-24 | 39.60 | $39.49 | 194300 |
| 2025-12-23 | 39.62 | $39.52 | 275900 |
| 2025-12-22 | 39.64 | $39.50 | 257304 |
| 2025-12-19 | 39.65 | $39.49 | 468219 |
| 2025-12-18 | 39.66 | $39.52 | 1.8M |
| 2025-12-17 | 39.66 | $39.47 | 423328 |
| 2025-12-16 | 39.67 | $39.68 | 206600 |
| 2025-12-15 | 39.67 | $39.62 | 272242 |
| 2025-12-12 | 39.67 | $39.60 | 329015 |
| 2025-12-11 | 39.67 | $39.63 | 381739 |
| 2025-12-10 | 39.68 | $39.64 | 248000 |
| 2025-12-09 | 39.68 | $39.53 | 323620 |
| 2025-12-08 | 39.69 | $39.58 | 310917 |
| 2025-12-05 | 39.69 | $39.62 | 471215 |
| 2025-12-04 | 39.69 | $39.60 | 486500 |
| 2025-12-03 | 39.69 | $39.67 | 348213 |
| 2025-12-02 | 39.69 | $39.60 | 597433 |
| 2025-12-01 | 39.69 | $39.59 | 436800 |
| 2025-11-28 | 39.70 | $39.84 | 147100 |
| 2025-11-26 | 39.70 | $39.87 | 349600 |
| 2025-11-25 | 39.70 | $39.83 | 283400 |
| 2025-11-24 | 39.70 | $39.82 | 326500 |
| 2025-11-21 | 39.70 | $39.75 | 266512 |
| 2025-11-20 | 39.71 | $39.65 | 268600 |
| 2025-11-19 | 39.72 | $39.70 | 645200 |
| 2025-11-18 | 39.73 | $39.67 | 274247 |
| 2025-11-17 | 39.74 | $39.62 | 269514 |
| 2025-11-14 | 39.75 | $39.65 | 275700 |
| 2025-11-13 | 39.76 | $39.62 | 525905 |
| 2025-11-12 | 39.77 | $39.68 | 372540 |
| 2025-11-11 | 39.78 | $39.74 | 300600 |
| 2025-11-10 | 39.78 | $39.69 | 210745 |
| 2025-11-07 | 39.79 | $39.62 | 223300 |
| 2025-11-06 | 39.79 | $39.66 | 385241 |
| 2025-11-05 | 39.79 | $39.53 | 389812 |
| 2025-11-04 | 39.80 | $39.63 | 808300 |
| 2025-11-03 | 39.81 | $39.57 | 271729 |
| 2025-10-31 | 39.81 | $39.85 | 255300 |
| 2025-10-30 | 39.80 | $39.77 | 496697 |
| 2025-10-29 | 39.80 | $39.86 | 504200 |
| 2025-10-28 | 39.79 | $39.93 | 358500 |
| 2025-10-27 | 39.79 | $39.85 | 327427 |
| 2025-10-24 | 39.79 | $39.91 | 594600 |
| 2025-10-23 | 39.78 | $39.89 | 446730 |
| 2025-10-22 | 39.77 | $39.84 | 285500 |
| 2025-10-21 | 39.77 | $39.85 | 323900 |
| 2025-10-20 | 39.77 | $39.87 | 316443 |
| 2025-10-17 | 39.77 | $39.85 | 293926 |
| 2025-10-16 | 39.77 | $39.86 | 322841 |
| 2025-10-15 | 39.76 | $39.80 | 797000 |
| 2025-10-14 | 39.77 | $39.80 | 183600 |
| 2025-10-13 | 39.77 | $39.76 | 178614 |
| 2025-10-10 | 39.78 | $39.74 | 304734 |
| 2025-10-09 | 39.78 | $39.71 | 241800 |
| 2025-10-08 | 39.79 | $39.73 | 1.2M |
| 2025-10-07 | 39.79 | $39.68 | 242900 |
| 2025-10-06 | 39.80 | $39.67 | 212800 |
| 2025-10-03 | 39.81 | $39.70 | 848800 |
| 2025-10-02 | 39.81 | $39.69 | 287123 |
| 2025-10-01 | 39.82 | $39.72 | 413100 |
| 2025-09-30 | 39.81 | $39.80 | 582300 |
| 2025-09-29 | 39.80 | $39.84 | 308604 |
| 2025-09-26 | 39.80 | $39.78 | 319900 |
| 2025-09-25 | 39.79 | $39.75 | 716800 |
| 2025-09-24 | 39.79 | $39.80 | 426329 |
| 2025-09-23 | 39.79 | $39.81 | 580411 |
| 2025-09-22 | 39.78 | $39.82 | 270100 |
| 2025-09-19 | 39.77 | $39.84 | 492849 |
| 2025-09-18 | 39.76 | $39.85 | 304300 |
| 2025-09-17 | 39.74 | $39.82 | 257203 |
| 2025-09-16 | 39.73 | $39.90 | 421600 |
| 2025-09-15 | 39.71 | $39.89 | 255117 |
| 2025-09-12 | 39.69 | $39.85 | 346218 |
| 2025-09-11 | 39.68 | $39.87 | 468731 |
| 2025-09-10 | 39.66 | $39.81 | 424641 |
| 2025-09-09 | 39.65 | $39.78 | 319600 |
| 2025-09-08 | 39.63 | $39.87 | 235300 |
| 2025-09-05 | 39.62 | $39.80 | 331800 |
| 2025-09-04 | 39.61 | $39.72 | 320042 |
| 2025-09-03 | 39.60 | $39.65 | 284127 |
| 2025-09-02 | 39.59 | $39.58 | 253000 |
| 2025-08-29 | 39.59 | $39.73 | 533600 |
| 2025-08-28 | 39.57 | $39.75 | 256602 |
| 2025-08-27 | 39.56 | $39.74 | 268800 |
| 2025-08-26 | 39.54 | $39.70 | 285000 |
| 2025-08-25 | 39.53 | $39.66 | 344900 |
| 2025-08-22 | 39.52 | $39.62 | 306700 |
| 2025-08-21 | 39.51 | $39.54 | 495700 |
| 2025-08-20 | 39.50 | $39.56 | 313200 |
| 2025-08-19 | 39.50 | $39.55 | 356812 |
| 2025-08-18 | 39.49 | $39.54 | 336728 |
| 2025-08-15 | 39.48 | $39.53 | 165704 |
| 2025-08-14 | 39.47 | $39.52 | 345027 |
| 2025-08-13 | 39.46 | $39.60 | 512439 |
| 2025-08-12 | 39.45 | $39.49 | 1.2M |
| 2025-08-11 | 39.44 | $39.50 | 329016 |
| 2025-08-08 | 39.43 | $39.63 | 328300 |
| 2025-08-07 | 39.41 | $39.55 | 363768 |
| 2025-08-06 | 39.40 | $39.55 | 643100 |
| 2025-08-05 | 39.39 | $39.51 | 407200 |
| 2025-08-04 | 39.38 | $39.51 | 469500 |
| 2025-08-01 | 39.37 | $39.44 | 468600 |
| 2025-07-31 | 39.36 | $39.46 | 191000 |
| 2025-07-30 | 39.36 | $39.42 | 586300 |
| 2025-07-29 | 39.36 | $39.51 | 656600 |
| 2025-07-28 | 39.35 | $39.40 | 148900 |
| 2025-07-25 | 39.36 | $39.41 | 238001 |
| 2025-07-24 | 39.36 | $39.40 | 254400 |
| 2025-07-23 | 39.36 | $39.41 | 312600 |
| 2025-07-22 | 39.36 | $39.44 | 217800 |
| 2025-07-21 | 39.36 | $39.40 | 202720 |
| 2025-07-18 | 39.35 | $39.34 | 224900 |
| 2025-07-17 | 39.34 | $39.30 | 360414 |
| 2025-07-16 | 39.33 | $39.32 | 244822 |
| 2025-07-15 | 39.32 | $39.25 | 309018 |
| 2025-07-14 | 39.32 | $39.32 | 188300 |
| 2025-07-11 | 39.31 | $39.29 | 204500 |
| 2025-07-10 | 39.30 | $39.30 | 239900 |
| 2025-07-09 | 39.29 | $39.36 | 362662 |
| 2025-07-08 | 39.27 | $39.30 | 338300 |
| 2025-07-07 | 39.26 | $39.32 | 208500 |
| 2025-07-03 | 39.25 | $39.34 | 411000 |
| 2025-07-02 | 39.24 | $39.37 | 327528 |
| 2025-07-01 | 39.22 | $39.36 | 562800 |
| 2025-06-30 | 39.21 | $39.45 | 416506 |
| 2025-06-27 | 39.19 | $39.48 | 174700 |
| 2025-06-26 | 39.18 | $39.51 | 310000 |
| 2025-06-25 | 39.16 | $39.42 | 399000 |
| 2025-06-24 | 39.14 | $39.38 | 265000 |
| 2025-06-23 | 39.13 | $39.31 | 299924 |
| 2025-06-20 | 39.11 | $39.22 | 235340 |
| 2025-06-18 | 39.10 | $39.19 | 198600 |
| 2025-06-17 | 39.09 | $39.16 | 357400 |
| 2025-06-16 | 39.08 | $39.13 | 248745 |
| 2025-06-13 | 39.08 | $39.15 | 270404 |
| 2025-06-12 | 39.07 | $39.20 | 209728 |
| 2025-06-11 | 39.05 | $39.11 | 390147 |
| 2025-06-10 | 39.04 | $39.04 | 303500 |
| 2025-06-09 | 39.04 | $39.03 | 369220 |
| 2025-06-06 | 39.03 | $39.00 | 179119 |
| 2025-06-05 | 39.03 | $39.12 | 269400 |
| 2025-06-04 | 39.02 | $39.13 | 231600 |
| 2025-06-03 | 39.01 | $39.04 | 393516 |
| 2025-06-02 | 39.01 | $39.04 | 197435 |
| 2025-05-30 | 39.00 | $39.22 | 120000 |
| 2025-05-29 | 38.99 | $39.18 | 235800 |
| 2025-05-28 | 38.99 | $39.10 | 1.6M |
| 2025-05-27 | 39.00 | $39.12 | 202628 |
| 2025-05-23 | 39.00 | $39.01 | 428300 |
| 2025-05-22 | 39.00 | $39.00 | 391700 |
| 2025-05-21 | 39.00 | $38.96 | 242848 |
| 2025-05-20 | 38.99 | $39.04 | 225410 |
| 2025-05-19 | 38.98 | $39.05 | 328730 |
| 2025-05-16 | 38.96 | $39.01 | 528224 |
| 2025-05-15 | 38.95 | $38.97 | 657200 |
| 2025-05-14 | 38.94 | $38.87 | 229800 |
| 2025-05-13 | 38.94 | $38.92 | 315133 |
| 2025-05-12 | 38.93 | $38.91 | 294400 |
| 2025-05-09 | 38.91 | $38.93 | 427302 |
| 2025-05-08 | 38.90 | $38.93 | 222600 |
| 2025-05-07 | 38.89 | $39.01 | 483646 |
| 2025-05-06 | 38.88 | $38.95 | 161000 |
| 2025-05-05 | 38.87 | $38.89 | 190200 |
| 2025-05-02 | 38.88 | $38.94 | 162045 |
| 2025-05-01 | 38.89 | $38.98 | 479800 |
| 2025-04-30 | 38.89 | $39.23 | 1.2M |
| 2025-04-29 | 38.88 | $39.18 | 407900 |
| 2025-04-28 | 38.88 | $39.14 | 161744 |
| 2025-04-25 | 38.88 | $39.06 | 225618 |
| 2025-04-24 | 38.88 | $38.97 | 1.0M |
| 2025-04-23 | 38.88 | $38.85 | 255200 |
| 2025-04-22 | 38.89 | $38.78 | 143200 |
| 2025-04-21 | 38.91 | $38.75 | 259637 |
| 2025-04-17 | 38.93 | $38.80 | 181942 |
| 2025-04-16 | 38.94 | $38.78 | 371003 |
| 2025-04-15 | 38.96 | $38.73 | 139600 |
| 2025-04-14 | 38.97 | $38.70 | 109518 |
| 2025-04-11 | 38.99 | $38.57 | 821400 |
| 2025-04-10 | 39.01 | $38.66 | 226525 |
| 2025-04-09 | 39.03 | $38.84 | 211800 |
| 2025-04-08 | 39.04 | $38.73 | 162404 |
| 2025-04-07 | 39.05 | $38.72 | 365338 |
| 2025-04-04 | 39.07 | $39.11 | 265800 |
| 2025-04-03 | 39.07 | $39.17 | 218900 |
| 2025-04-02 | 39.06 | $39.01 | 217602 |
| 2025-04-01 | 39.06 | $39.06 | 188628 |
| 2025-03-31 | 39.06 | $39.17 | 332700 |
| 2025-03-28 | 39.06 | $39.14 | 114209 |
| 2025-03-27 | 39.07 | $39.05 | 267819 |
| 2025-03-26 | 39.07 | $39.04 | 232418 |
| 2025-03-25 | 39.08 | $39.07 | 172518 |
| 2025-03-24 | 39.08 | $39.07 | 207400 |
| 2025-03-21 | 39.08 | $39.13 | 207943 |
| 2025-03-20 | 39.07 | $39.09 | 295943 |
| 2025-03-19 | 39.06 | $39.09 | 212025 |
| 2025-03-18 | 39.04 | $39.02 | 207689 |
| 2025-03-17 | 39.03 | $39.01 | 193422 |
| 2025-03-14 | 39.02 | $38.99 | 86300 |
| 2025-03-13 | 39.01 | $39.05 | 114400 |
| 2025-03-12 | 38.99 | $39.00 | 152532 |
| 2025-03-11 | 38.98 | $39.05 | 166100 |
| 2025-03-10 | 38.96 | $39.08 | 415537 |
| 2025-03-07 | 38.95 | $39.05 | 219715 |
| 2025-03-06 | 38.94 | $39.07 | 202841 |
| 2025-03-05 | 38.93 | $39.04 | 177311 |
| 2025-03-04 | 38.91 | $39.08 | 227100 |
| 2025-03-03 | 38.90 | $39.11 | 339600 |
| 2025-02-28 | 38.89 | $39.26 | 150641 |
| 2025-02-27 | 38.88 | $39.18 | 107510 |
| 2025-02-26 | 38.87 | $39.14 | 255108 |
| 2025-02-25 | 38.86 | $39.09 | 125220 |
| 2025-02-24 | 38.86 | $39.01 | 140300 |
| 2025-02-21 | 38.85 | $38.97 | 142961 |
| 2025-02-20 | 38.84 | $38.88 | 95833 |
| 2025-02-19 | 38.84 | $38.80 | 89220 |
| 2025-02-18 | 38.84 | $38.78 | 104900 |
| 2025-02-14 | 38.84 | $38.82 | 94729 |
| 2025-02-13 | 38.85 | $38.77 | 156626 |
| 2025-02-12 | 38.84 | $38.62 | 130242 |
| 2025-02-11 | 38.84 | $38.70 | 106937 |
| 2025-02-10 | 38.82 | $38.78 | 155825 |
| 2025-02-07 | 38.81 | $38.77 | 599700 |
| 2025-02-06 | 38.81 | $38.85 | 290400 |
| 2025-02-05 | 38.80 | $38.89 | 102106 |
| 2025-02-04 | 38.79 | $38.75 | 542100 |
| 2025-02-03 | 38.78 | $38.76 | 179300 |
| 2025-01-31 | 38.78 | $39.02 | 228500 |
| 2025-01-30 | 38.76 | $39.03 | 117336 |
| 2025-01-29 | 38.74 | $38.99 | 181013 |
| 2025-01-28 | 38.72 | $39.00 | 120200 |
| 2025-01-27 | 38.71 | $38.99 | 154824 |
| 2025-01-24 | 38.68 | $38.86 | 139700 |
| 2025-01-23 | 38.67 | $38.81 | 158900 |
| 2025-01-22 | 38.66 | $38.83 | 211200 |
| 2025-01-21 | 38.64 | $38.83 | 104922 |
| 2025-01-17 | 38.63 | $38.82 | 78532 |
| 2025-01-16 | 38.63 | $38.83 | 401200 |
| 2025-01-15 | 38.63 | $38.70 | 65747 |
| 2025-01-14 | 38.64 | $38.50 | 165030 |
| 2025-01-13 | 38.67 | $38.48 | 460104 |
| 2025-01-10 | 38.69 | $38.49 | 239402 |
| 2025-01-08 | 38.72 | $38.69 | 152900 |
| 2025-01-07 | 38.74 | $38.65 | 310903 |
| 2025-01-06 | 38.76 | $38.69 | 82700 |
| 2025-01-03 | 38.78 | $38.65 | 29400 |
| 2025-01-02 | 38.80 | $38.69 | 171019 |
| 2024-12-31 | 38.81 | $38.68 | 132646 |
| 2024-12-30 | 38.83 | $38.70 | 106839 |
| 2024-12-27 | 38.85 | $38.59 | 59306 |
| 2024-12-26 | 38.87 | $38.62 | 52600 |
| 2024-12-24 | 38.89 | $38.54 | 50133 |
| 2024-12-23 | 38.91 | $38.55 | 316900 |
| 2024-12-20 | 38.92 | $38.62 | 91821 |
| 2024-12-19 | 38.93 | $38.54 | 64000 |
| 2024-12-18 | 38.95 | $38.50 | 91300 |
| 2024-12-17 | 38.96 | $38.89 | 121700 |
| 2024-12-16 | 38.96 | $38.89 | 87100 |
| 2024-12-13 | 38.95 | $38.88 | 129700 |
| 2024-12-12 | 38.94 | $38.97 | 166400 |
| 2024-12-11 | 38.93 | $39.05 | 119200 |
| 2024-12-10 | 38.92 | $39.03 | 87500 |
| 2024-12-09 | 38.91 | $39.08 | 88200 |
| 2024-12-06 | 38.90 | $39.10 | 51800 |
| 2024-12-05 | 38.89 | $39.01 | 86014 |
| 2024-12-04 | 38.88 | $39.02 | 82800 |
| 2024-12-03 | 38.86 | $38.95 | 107832 |
| 2024-12-02 | 38.86 | $38.98 | 117013 |
| 2024-11-29 | 38.84 | $39.12 | 56033 |
| 2024-11-27 | 38.83 | $39.07 | 200100 |
| 2024-11-26 | 38.83 | $38.96 | 49013 |
| 2024-11-25 | 38.83 | $38.98 | 86826 |
| 2024-11-22 | 38.83 | $38.81 | 65009 |
| 2024-11-21 | 38.84 | $38.83 | 86347 |
| 2024-11-20 | 38.86 | $38.83 | 73100 |
| 2024-11-19 | 38.87 | $38.82 | 88300 |
| 2024-11-18 | 38.88 | $38.78 | 106618 |
| 2024-11-15 | 38.90 | $38.75 | 116700 |
| 2024-11-14 | 38.93 | $38.73 | 57800 |
| 2024-11-13 | 38.95 | $38.78 | 167800 |
| 2024-11-12 | 38.98 | $38.76 | 46900 |
| 2024-11-11 | 39.01 | $38.83 | 153800 |
| 2024-11-08 | 39.03 | $38.88 | 73110 |
| 2024-11-07 | 39.05 | $38.91 | 64241 |
| 2024-11-06 | 39.06 | $38.72 | 109500 |
| 2024-11-05 | 39.09 | $38.80 | 109000 |
| 2024-11-04 | 39.11 | $38.76 | 70100 |
| 2024-11-01 | 39.13 | $38.68 | 47900 |
| 2024-10-31 | 39.16 | $38.95 | 150306 |
| 2024-10-30 | 39.20 | $38.99 | 180224 |
| 2024-10-29 | 39.23 | $39.04 | 91000 |
| 2024-10-28 | 39.26 | $39.01 | 48124 |
| 2024-10-25 | 39.30 | $39.03 | 49343 |
| 2024-10-24 | 39.34 | $39.07 | 42022 |
| 2024-10-23 | 39.37 | $39.03 | 190500 |
| 2024-10-22 | 39.41 | $39.11 | 49738 |
| 2024-10-21 | 39.44 | $39.15 | 39700 |
| 2024-10-18 | 39.47 | $39.30 | 51240 |
| 2024-10-17 | 39.50 | $39.28 | 49600 |
| 2024-10-16 | 39.53 | $39.33 | 99900 |
| 2024-10-15 | 39.55 | $39.26 | 62421 |
| 2024-10-14 | 39.58 | $39.22 | 19200 |
| 2024-10-11 | 39.61 | $39.27 | 130528 |
| 2024-10-10 | 39.63 | $39.21 | 23000 |
| 2024-10-09 | 39.66 | $39.21 | 42500 |
| 2024-10-08 | 39.68 | $39.24 | 35329 |
| 2024-10-07 | 39.71 | $39.24 | 423300 |
| 2024-10-04 | 39.73 | $39.34 | 44523 |
| 2024-10-03 | 39.75 | $39.58 | 65528 |
| 2024-10-02 | 39.75 | $39.62 | 26518 |
| 2024-10-01 | 39.74 | $39.65 | 37817 |
| 2024-09-30 | 39.72 | $39.81 | 65817 |
| 2024-09-27 | 39.70 | $39.84 | 41900 |
| 2024-09-26 | 39.69 | $39.79 | 53800 |
| 2024-09-25 | 39.68 | $39.81 | 31942 |
| 2024-09-24 | 39.66 | $39.64 | 31417 |
| 2024-09-23 | 39.65 | $39.82 | 29923 |
| 2024-09-20 | 39.64 | $39.82 | 23000 |
| 2024-09-19 | 39.61 | $39.82 | 58135 |
| 2024-09-18 | 39.59 | $39.79 | 89501 |
| 2024-09-17 | 39.57 | $39.82 | 212113 |
| 2024-09-16 | 39.54 | $39.85 | 71521 |
| 2024-09-13 | 39.51 | $39.79 | 49934 |
| 2024-09-12 | 39.48 | $39.69 | 17100 |
| 2024-09-11 | 39.46 | $39.69 | 24100 |
| 2024-09-10 | 39.43 | $39.83 | 308526 |
| 2024-09-09 | 39.40 | $39.63 | 32500 |
| 2024-09-06 | 39.37 | $39.66 | 59800 |
| 2024-09-05 | 39.33 | $39.55 | 47905 |
| 2024-09-04 | 39.31 | $39.40 | 42913 |
| 2024-09-03 | 39.29 | $39.31 | 54222 |
| 2024-08-30 | 39.29 | $39.54 | 15939 |
| 2024-08-29 | 39.27 | $39.51 | 15300 |
| 2024-08-28 | 39.24 | $39.55 | 23708 |
| 2024-08-27 | 39.22 | $39.54 | 10636 |
| 2024-08-26 | 39.19 | $39.48 | 21900 |
| 2024-08-23 | 39.16 | $39.46 | 16300 |
| 2024-08-22 | 39.13 | $39.35 | 22222 |
| 2024-08-21 | 39.09 | $39.42 | 18600 |
| 2024-08-20 | 39.05 | $39.30 | 8500 |
| 2024-08-19 | 39.02 | $39.27 | 24314 |
| 2024-08-16 | 38.98 | $39.18 | 13000 |
| 2024-08-15 | 38.95 | $39.21 | 44819 |
| 2024-08-14 | 38.92 | $39.28 | 34700 |
| 2024-08-13 | 38.89 | $39.17 | 6600 |
| 2024-08-12 | 38.86 | $39.10 | 18700 |
| 2024-08-09 | 38.83 | $39.02 | 14000 |
| 2024-08-08 | 38.80 | $39.02 | 30508 |
| 2024-08-07 | 38.78 | $39.02 | 23700 |
| 2024-08-06 | 38.74 | $39.10 | 19021 |
| 2024-08-05 | 38.70 | $39.23 | 35900 |
| 2024-08-02 | 38.64 | $39.20 | 29544 |
| 2024-08-01 | 38.60 | $38.96 | 20936 |
| 2024-07-31 | 38.55 | $39.06 | 15700 |
| 2024-07-30 | 38.50 | $38.93 | 28900 |
| 2024-07-29 | 38.45 | $38.89 | 26711 |
| 2024-07-26 | 38.42 | $38.84 | 37000 |
| 2024-07-25 | 38.39 | $38.66 | 56841 |
| 2024-07-24 | 38.36 | $38.60 | 60205 |
| 2024-07-23 | 38.34 | $38.63 | 44800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
38.92
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.41
Average
39.26
Maximum
39.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 38.92 | $38.84 | 402998 |
| 2026-08-07 | 38.93 | $38.90 | 353900 |
| 2026-08-06 | 38.93 | $38.84 | 498449 |
| 2026-08-05 | 38.94 | $38.91 | 453500 |
| 2026-08-04 | 38.94 | $38.89 | 437528 |
| 2026-08-03 | 38.95 | $38.77 | 503406 |
| 2026-07-31 | 38.97 | $38.91 | 600300 |
| 2026-07-30 | 38.97 | $38.97 | 337348 |
| 2026-07-29 | 38.97 | $38.92 | 323342 |
| 2026-07-28 | 38.98 | $38.94 | 420942 |
| 2026-07-27 | 38.98 | $38.90 | 287502 |
| 2026-07-24 | 38.99 | $38.84 | 394234 |
| 2026-07-23 | 39.01 | $38.81 | 466200 |
| 2026-07-22 | 39.03 | $38.90 | 379815 |
| 2026-07-21 | 39.04 | $38.95 | 326106 |
| 2026-07-20 | 39.05 | $39.00 | 236200 |
| 2026-07-17 | 39.06 | $39.05 | 227000 |
| 2026-07-16 | 39.06 | $39.05 | 370026 |
| 2026-07-15 | 39.06 | $39.07 | 518200 |
| 2026-07-14 | 39.06 | $38.99 | 297600 |
| 2026-07-13 | 39.07 | $38.91 | 1.1M |
| 2026-07-10 | 39.09 | $38.99 | 543425 |
| 2026-07-09 | 39.10 | $39.01 | 344000 |
| 2026-07-08 | 39.10 | $38.98 | 367347 |
| 2026-07-07 | 39.12 | $39.01 | 308300 |
| 2026-07-06 | 39.13 | $39.09 | 261915 |
| 2026-07-02 | 39.13 | $39.05 | 616400 |
| 2026-07-01 | 39.14 | $38.98 | 520500 |
| 2026-06-30 | 39.16 | $39.21 | 464200 |
| 2026-06-29 | 39.15 | $39.28 | 337500 |
| 2026-06-26 | 39.14 | $39.24 | 218100 |
| 2026-06-25 | 39.13 | $39.23 | 246117 |
| 2026-06-24 | 39.12 | $39.20 | 422201 |
| 2026-06-23 | 39.11 | $39.10 | 275500 |
| 2026-06-22 | 39.11 | $39.05 | 707200 |
| 2026-06-18 | 39.12 | $39.13 | 303620 |
| 2026-06-17 | 39.11 | $39.05 | 362039 |
| 2026-06-16 | 39.12 | $39.22 | 223500 |
| 2026-06-15 | 39.11 | $39.17 | 239000 |
| 2026-06-12 | 39.10 | $39.13 | 1.0M |
| 2026-06-11 | 39.10 | $39.12 | 333300 |
| 2026-06-10 | 39.10 | $39.00 | 365739 |
| 2026-06-09 | 39.11 | $39.01 | 532744 |
| 2026-06-08 | 39.12 | $38.97 | 421013 |
| 2026-06-05 | 39.14 | $38.96 | 449038 |
| 2026-06-04 | 39.16 | $39.08 | 337216 |
| 2026-06-03 | 39.16 | $39.03 | 456500 |
| 2026-06-02 | 39.18 | $39.10 | 569100 |
| 2026-06-01 | 39.19 | $39.07 | 680800 |
| 2026-05-29 | 39.20 | $39.32 | 687800 |
| 2026-05-28 | 39.19 | $39.29 | 636037 |
| 2026-05-27 | 39.18 | $39.22 | 401932 |
| 2026-05-26 | 39.17 | $39.20 | 364800 |
| 2026-05-22 | 39.17 | $39.16 | 382900 |
| 2026-05-21 | 39.17 | $39.13 | 446100 |
| 2026-05-20 | 39.17 | $39.10 | 509908 |
| 2026-05-19 | 39.18 | $38.95 | 683600 |
| 2026-05-18 | 39.20 | $39.03 | 569000 |
| 2026-05-15 | 39.22 | $39.03 | 327800 |
| 2026-05-14 | 39.24 | $39.16 | 420044 |
| 2026-05-13 | 39.25 | $39.18 | 488202 |
| 2026-05-12 | 39.26 | $39.16 | 361300 |
| 2026-05-11 | 39.27 | $39.25 | 665103 |
| 2026-05-08 | 39.27 | $39.26 | 323000 |
| 2026-05-07 | 39.27 | $39.21 | 446134 |
| 2026-05-06 | 39.28 | $39.23 | 402500 |
| 2026-05-05 | 39.28 | $39.15 | 475233 |
| 2026-05-04 | 39.30 | $39.09 | 361386 |
| 2026-05-01 | 39.32 | $39.17 | 445735 |
| 2026-04-30 | 39.34 | $39.36 | 578709 |
| 2026-04-29 | 39.33 | $39.32 | 216822 |
| 2026-04-28 | 39.33 | $39.38 | 780604 |
| 2026-04-27 | 39.33 | $39.41 | 688646 |
| 2026-04-24 | 39.32 | $39.42 | 299200 |
| 2026-04-23 | 39.31 | $39.35 | 342800 |
| 2026-04-22 | 39.31 | $39.38 | 382145 |
| 2026-04-21 | 39.30 | $39.35 | 482429 |
| 2026-04-20 | 39.29 | $39.42 | 340534 |
| 2026-04-17 | 39.28 | $39.45 | 326100 |
| 2026-04-16 | 39.26 | $39.32 | 352622 |
| 2026-04-15 | 39.26 | $39.33 | 278700 |
| 2026-04-14 | 39.25 | $39.35 | 455142 |
| 2026-04-13 | 39.24 | $39.30 | 353642 |
| 2026-04-10 | 39.23 | $39.25 | 365804 |
| 2026-04-09 | 39.23 | $39.27 | 455532 |
| 2026-04-08 | 39.22 | $39.25 | 388600 |
| 2026-04-07 | 39.22 | $39.13 | 677800 |
| 2026-04-06 | 39.23 | $39.10 | 337800 |
| 2026-04-02 | 39.25 | $39.14 | 511407 |
| 2026-04-01 | 39.26 | $39.08 | 389400 |
| 2026-03-31 | 39.28 | $39.27 | 609219 |
| 2026-03-30 | 39.28 | $39.16 | 358792 |
| 2026-03-27 | 39.29 | $39.05 | 297346 |
| 2026-03-26 | 39.31 | $39.05 | 513704 |
| 2026-03-25 | 39.34 | $39.20 | 379800 |
| 2026-03-24 | 39.36 | $39.12 | 296508 |
| 2026-03-23 | 39.38 | $39.18 | 311200 |
| 2026-03-20 | 39.40 | $39.08 | 335800 |
| 2026-03-19 | 39.43 | $39.27 | 454900 |
| 2026-03-18 | 39.45 | $39.27 | 241649 |
| 2026-03-17 | 39.47 | $39.37 | 353193 |
| 2026-03-16 | 39.48 | $39.33 | 341016 |
| 2026-03-13 | 39.50 | $39.19 | 326742 |
| 2026-03-12 | 39.53 | $39.23 | 388100 |
| 2026-03-11 | 39.56 | $39.36 | 327800 |
| 2026-03-10 | 39.58 | $39.40 | 429500 |
| 2026-03-09 | 39.60 | $39.46 | 467934 |
| 2026-03-06 | 39.62 | $39.42 | 211143 |
| 2026-03-05 | 39.64 | $39.42 | 314311 |
| 2026-03-04 | 39.66 | $39.49 | 253218 |
| 2026-03-03 | 39.68 | $39.48 | 498712 |
| 2026-03-02 | 39.70 | $39.49 | 437700 |
| 2026-02-27 | 39.72 | $39.83 | 901530 |
| 2026-02-26 | 39.71 | $39.79 | 268648 |
| 2026-02-25 | 39.70 | $39.74 | 320111 |
| 2026-02-24 | 39.70 | $39.76 | 274200 |
| 2026-02-23 | 39.69 | $39.75 | 536500 |
| 2026-02-20 | 39.69 | $39.75 | 636700 |
| 2026-02-19 | 39.68 | $39.74 | 374000 |
| 2026-02-18 | 39.67 | $39.75 | 418500 |
| 2026-02-17 | 39.67 | $39.77 | 372525 |
| 2026-02-13 | 39.66 | $39.77 | 311100 |
| 2026-02-12 | 39.64 | $39.66 | 429816 |
| 2026-02-11 | 39.64 | $39.64 | 679500 |
| 2026-02-10 | 39.64 | $39.62 | 365346 |
| 2026-02-09 | 39.64 | $39.60 | 281000 |
| 2026-02-06 | 39.65 | $39.63 | 315200 |
| 2026-02-05 | 39.65 | $39.60 | 455220 |
| 2026-02-04 | 39.66 | $39.53 | 687400 |
| 2026-02-03 | 39.67 | $39.55 | 415300 |
| 2026-02-02 | 39.68 | $39.55 | 529400 |
| 2026-01-30 | 39.70 | $39.75 | 384700 |
| 2026-01-29 | 39.69 | $39.76 | 337647 |
| 2026-01-28 | 39.68 | $39.74 | 359200 |
| 2026-01-27 | 39.68 | $39.78 | 548500 |
| 2026-01-26 | 39.67 | $39.74 | 324104 |
| 2026-01-23 | 39.66 | $39.72 | 333522 |
| 2026-01-22 | 39.65 | $39.70 | 293518 |
| 2026-01-21 | 39.65 | $39.67 | 309300 |
| 2026-01-20 | 39.64 | $39.63 | 323200 |
| 2026-01-16 | 39.65 | $39.68 | 398600 |
| 2026-01-15 | 39.64 | $39.68 | 272009 |
| 2026-01-14 | 39.64 | $39.72 | 209633 |
| 2026-01-13 | 39.63 | $39.70 | 253800 |
| 2026-01-12 | 39.62 | $39.71 | 454900 |
| 2026-01-09 | 39.61 | $39.70 | 587601 |
| 2026-01-08 | 39.60 | $39.64 | 262300 |
| 2026-01-07 | 39.60 | $39.66 | 257628 |
| 2026-01-06 | 39.59 | $39.66 | 623839 |
| 2026-01-05 | 39.59 | $39.61 | 442213 |
| 2026-01-02 | 39.58 | $39.58 | 486506 |
| 2025-12-31 | 39.59 | $39.60 | 314300 |
| 2025-12-30 | 39.58 | $39.59 | 276908 |
| 2025-12-29 | 39.58 | $39.58 | 280640 |
| 2025-12-26 | 39.58 | $39.56 | 209842 |
| 2025-12-24 | 39.59 | $39.49 | 194300 |
| 2025-12-23 | 39.60 | $39.52 | 275900 |
| 2025-12-22 | 39.60 | $39.50 | 257304 |
| 2025-12-19 | 39.61 | $39.49 | 468219 |
| 2025-12-18 | 39.63 | $39.52 | 1.8M |
| 2025-12-17 | 39.64 | $39.47 | 423328 |
| 2025-12-16 | 39.66 | $39.68 | 206600 |
| 2025-12-15 | 39.65 | $39.62 | 272242 |
| 2025-12-12 | 39.66 | $39.60 | 329015 |
| 2025-12-11 | 39.66 | $39.63 | 381739 |
| 2025-12-10 | 39.67 | $39.64 | 248000 |
| 2025-12-09 | 39.67 | $39.53 | 323620 |
| 2025-12-08 | 39.68 | $39.58 | 310917 |
| 2025-12-05 | 39.70 | $39.62 | 471215 |
| 2025-12-04 | 39.70 | $39.60 | 486500 |
| 2025-12-03 | 39.71 | $39.67 | 348213 |
| 2025-12-02 | 39.72 | $39.60 | 597433 |
| 2025-12-01 | 39.73 | $39.59 | 436800 |
| 2025-11-28 | 39.75 | $39.84 | 147100 |
| 2025-11-26 | 39.74 | $39.87 | 349600 |
| 2025-11-25 | 39.72 | $39.83 | 283400 |
| 2025-11-24 | 39.71 | $39.82 | 326500 |
| 2025-11-21 | 39.70 | $39.75 | 266512 |
| 2025-11-20 | 39.70 | $39.65 | 268600 |
| 2025-11-19 | 39.70 | $39.70 | 645200 |
| 2025-11-18 | 39.70 | $39.67 | 274247 |
| 2025-11-17 | 39.70 | $39.62 | 269514 |
| 2025-11-14 | 39.71 | $39.65 | 275700 |
| 2025-11-13 | 39.72 | $39.62 | 525905 |
| 2025-11-12 | 39.73 | $39.68 | 372540 |
| 2025-11-11 | 39.74 | $39.74 | 300600 |
| 2025-11-10 | 39.73 | $39.69 | 210745 |
| 2025-11-07 | 39.74 | $39.62 | 223300 |
| 2025-11-06 | 39.75 | $39.66 | 385241 |
| 2025-11-05 | 39.76 | $39.53 | 389812 |
| 2025-11-04 | 39.79 | $39.63 | 808300 |
| 2025-11-03 | 39.80 | $39.57 | 271729 |
| 2025-10-31 | 39.83 | $39.85 | 255300 |
| 2025-10-30 | 39.82 | $39.77 | 496697 |
| 2025-10-29 | 39.83 | $39.86 | 504200 |
| 2025-10-28 | 39.83 | $39.93 | 358500 |
| 2025-10-27 | 39.82 | $39.85 | 327427 |
| 2025-10-24 | 39.81 | $39.91 | 594600 |
| 2025-10-23 | 39.80 | $39.89 | 446730 |
| 2025-10-22 | 39.79 | $39.84 | 285500 |
| 2025-10-21 | 39.79 | $39.85 | 323900 |
| 2025-10-20 | 39.78 | $39.87 | 316443 |
| 2025-10-17 | 39.77 | $39.85 | 293926 |
| 2025-10-16 | 39.76 | $39.86 | 322841 |
| 2025-10-15 | 39.75 | $39.80 | 797000 |
| 2025-10-14 | 39.75 | $39.80 | 183600 |
| 2025-10-13 | 39.74 | $39.76 | 178614 |
| 2025-10-10 | 39.74 | $39.74 | 304734 |
| 2025-10-09 | 39.74 | $39.71 | 241800 |
| 2025-10-08 | 39.75 | $39.73 | 1.2M |
| 2025-10-07 | 39.75 | $39.68 | 242900 |
| 2025-10-06 | 39.75 | $39.67 | 212800 |
| 2025-10-03 | 39.76 | $39.70 | 848800 |
| 2025-10-02 | 39.77 | $39.69 | 287123 |
| 2025-10-01 | 39.78 | $39.72 | 413100 |
| 2025-09-30 | 39.78 | $39.80 | 582300 |
| 2025-09-29 | 39.78 | $39.84 | 308604 |
| 2025-09-26 | 39.78 | $39.78 | 319900 |
| 2025-09-25 | 39.78 | $39.75 | 716800 |
| 2025-09-24 | 39.78 | $39.80 | 426329 |
| 2025-09-23 | 39.78 | $39.81 | 580411 |
| 2025-09-22 | 39.77 | $39.82 | 270100 |
| 2025-09-19 | 39.77 | $39.84 | 492849 |
| 2025-09-18 | 39.76 | $39.85 | 304300 |
| 2025-09-17 | 39.75 | $39.82 | 257203 |
| 2025-09-16 | 39.74 | $39.90 | 421600 |
| 2025-09-15 | 39.73 | $39.89 | 255117 |
| 2025-09-12 | 39.71 | $39.85 | 346218 |
| 2025-09-11 | 39.70 | $39.87 | 468731 |
| 2025-09-10 | 39.68 | $39.81 | 424641 |
| 2025-09-09 | 39.66 | $39.78 | 319600 |
| 2025-09-08 | 39.65 | $39.87 | 235300 |
| 2025-09-05 | 39.63 | $39.80 | 331800 |
| 2025-09-04 | 39.61 | $39.72 | 320042 |
| 2025-09-03 | 39.60 | $39.65 | 284127 |
| 2025-09-02 | 39.59 | $39.58 | 253000 |
| 2025-08-29 | 39.60 | $39.73 | 533600 |
| 2025-08-28 | 39.58 | $39.75 | 256602 |
| 2025-08-27 | 39.56 | $39.74 | 268800 |
| 2025-08-26 | 39.55 | $39.70 | 285000 |
| 2025-08-25 | 39.53 | $39.66 | 344900 |
| 2025-08-22 | 39.51 | $39.62 | 306700 |
| 2025-08-21 | 39.50 | $39.54 | 495700 |
| 2025-08-20 | 39.50 | $39.56 | 313200 |
| 2025-08-19 | 39.49 | $39.55 | 356812 |
| 2025-08-18 | 39.49 | $39.54 | 336728 |
| 2025-08-15 | 39.48 | $39.53 | 165704 |
| 2025-08-14 | 39.48 | $39.52 | 345027 |
| 2025-08-13 | 39.47 | $39.60 | 512439 |
| 2025-08-12 | 39.46 | $39.49 | 1.2M |
| 2025-08-11 | 39.46 | $39.50 | 329016 |
| 2025-08-08 | 39.45 | $39.63 | 328300 |
| 2025-08-07 | 39.43 | $39.55 | 363768 |
| 2025-08-06 | 39.42 | $39.55 | 643100 |
| 2025-08-05 | 39.41 | $39.51 | 407200 |
| 2025-08-04 | 39.40 | $39.51 | 469500 |
| 2025-08-01 | 39.38 | $39.44 | 468600 |
| 2025-07-31 | 39.38 | $39.46 | 191000 |
| 2025-07-30 | 39.37 | $39.42 | 586300 |
| 2025-07-29 | 39.36 | $39.51 | 656600 |
| 2025-07-28 | 39.35 | $39.40 | 148900 |
| 2025-07-25 | 39.34 | $39.41 | 238001 |
| 2025-07-24 | 39.34 | $39.40 | 254400 |
| 2025-07-23 | 39.33 | $39.41 | 312600 |
| 2025-07-22 | 39.32 | $39.44 | 217800 |
| 2025-07-21 | 39.31 | $39.40 | 202720 |
| 2025-07-18 | 39.30 | $39.34 | 224900 |
| 2025-07-17 | 39.29 | $39.30 | 360414 |
| 2025-07-16 | 39.29 | $39.32 | 244822 |
| 2025-07-15 | 39.29 | $39.25 | 309018 |
| 2025-07-14 | 39.30 | $39.32 | 188300 |
| 2025-07-11 | 39.29 | $39.29 | 204500 |
| 2025-07-10 | 39.29 | $39.30 | 239900 |
| 2025-07-09 | 39.29 | $39.36 | 362662 |
| 2025-07-08 | 39.29 | $39.30 | 338300 |
| 2025-07-07 | 39.28 | $39.32 | 208500 |
| 2025-07-03 | 39.28 | $39.34 | 411000 |
| 2025-07-02 | 39.28 | $39.37 | 327528 |
| 2025-07-01 | 39.27 | $39.36 | 562800 |
| 2025-06-30 | 39.26 | $39.45 | 416506 |
| 2025-06-27 | 39.23 | $39.48 | 174700 |
| 2025-06-26 | 39.21 | $39.51 | 310000 |
| 2025-06-25 | 39.18 | $39.42 | 399000 |
| 2025-06-24 | 39.15 | $39.38 | 265000 |
| 2025-06-23 | 39.13 | $39.31 | 299924 |
| 2025-06-20 | 39.11 | $39.22 | 235340 |
| 2025-06-18 | 39.10 | $39.19 | 198600 |
| 2025-06-17 | 39.09 | $39.16 | 357400 |
| 2025-06-16 | 39.08 | $39.13 | 248745 |
| 2025-06-13 | 39.07 | $39.15 | 270404 |
| 2025-06-12 | 39.07 | $39.20 | 209728 |
| 2025-06-11 | 39.05 | $39.11 | 390147 |
| 2025-06-10 | 39.04 | $39.04 | 303500 |
| 2025-06-09 | 39.05 | $39.03 | 369220 |
| 2025-06-06 | 39.05 | $39.00 | 179119 |
| 2025-06-05 | 39.05 | $39.12 | 269400 |
| 2025-06-04 | 39.04 | $39.13 | 231600 |
| 2025-06-03 | 39.04 | $39.04 | 393516 |
| 2025-06-02 | 39.03 | $39.04 | 197435 |
| 2025-05-30 | 39.03 | $39.22 | 120000 |
| 2025-05-29 | 39.01 | $39.18 | 235800 |
| 2025-05-28 | 39.00 | $39.10 | 1.6M |
| 2025-05-27 | 38.99 | $39.12 | 202628 |
| 2025-05-23 | 38.97 | $39.01 | 428300 |
| 2025-05-22 | 38.97 | $39.00 | 391700 |
| 2025-05-21 | 38.97 | $38.96 | 242848 |
| 2025-05-20 | 38.97 | $39.04 | 225410 |
| 2025-05-19 | 38.96 | $39.05 | 328730 |
| 2025-05-16 | 38.95 | $39.01 | 528224 |
| 2025-05-15 | 38.94 | $38.97 | 657200 |
| 2025-05-14 | 38.94 | $38.87 | 229800 |
| 2025-05-13 | 38.95 | $38.92 | 315133 |
| 2025-05-12 | 38.95 | $38.91 | 294400 |
| 2025-05-09 | 38.95 | $38.93 | 427302 |
| 2025-05-08 | 38.96 | $38.93 | 222600 |
| 2025-05-07 | 38.96 | $39.01 | 483646 |
| 2025-05-06 | 38.95 | $38.95 | 161000 |
| 2025-05-05 | 38.95 | $38.89 | 190200 |
| 2025-05-02 | 38.96 | $38.94 | 162045 |
| 2025-05-01 | 38.96 | $38.98 | 479800 |
| 2025-04-30 | 38.96 | $39.23 | 1.2M |
| 2025-04-29 | 38.93 | $39.18 | 407900 |
| 2025-04-28 | 38.91 | $39.14 | 161744 |
| 2025-04-25 | 38.88 | $39.06 | 225618 |
| 2025-04-24 | 38.86 | $38.97 | 1.0M |
| 2025-04-23 | 38.85 | $38.85 | 255200 |
| 2025-04-22 | 38.85 | $38.78 | 143200 |
| 2025-04-21 | 38.86 | $38.75 | 259637 |
| 2025-04-17 | 38.87 | $38.80 | 181942 |
| 2025-04-16 | 38.88 | $38.78 | 371003 |
| 2025-04-15 | 38.89 | $38.73 | 139600 |
| 2025-04-14 | 38.90 | $38.70 | 109518 |
| 2025-04-11 | 38.92 | $38.57 | 821400 |
| 2025-04-10 | 38.96 | $38.66 | 226525 |
| 2025-04-09 | 38.99 | $38.84 | 211800 |
| 2025-04-08 | 39.01 | $38.73 | 162404 |
| 2025-04-07 | 39.04 | $38.72 | 365338 |
| 2025-04-04 | 39.07 | $39.11 | 265800 |
| 2025-04-03 | 39.07 | $39.17 | 218900 |
| 2025-04-02 | 39.06 | $39.01 | 217602 |
| 2025-04-01 | 39.06 | $39.06 | 188628 |
| 2025-03-31 | 39.06 | $39.17 | 332700 |
| 2025-03-28 | 39.05 | $39.14 | 114209 |
| 2025-03-27 | 39.04 | $39.05 | 267819 |
| 2025-03-26 | 39.04 | $39.04 | 232418 |
| 2025-03-25 | 39.04 | $39.07 | 172518 |
| 2025-03-24 | 39.04 | $39.07 | 207400 |
| 2025-03-21 | 39.03 | $39.13 | 207943 |
| 2025-03-20 | 39.02 | $39.09 | 295943 |
| 2025-03-19 | 39.02 | $39.09 | 212025 |
| 2025-03-18 | 39.01 | $39.02 | 207689 |
| 2025-03-17 | 39.01 | $39.01 | 193422 |
| 2025-03-14 | 39.01 | $38.99 | 86300 |
| 2025-03-13 | 39.01 | $39.05 | 114400 |
| 2025-03-12 | 39.01 | $39.00 | 152532 |
| 2025-03-11 | 39.01 | $39.05 | 166100 |
| 2025-03-10 | 39.00 | $39.08 | 415537 |
| 2025-03-07 | 39.00 | $39.05 | 219715 |
| 2025-03-06 | 38.99 | $39.07 | 202841 |
| 2025-03-05 | 38.98 | $39.04 | 177311 |
| 2025-03-04 | 38.97 | $39.08 | 227100 |
| 2025-03-03 | 38.96 | $39.11 | 339600 |
| 2025-02-28 | 38.95 | $39.26 | 150641 |
| 2025-02-27 | 38.92 | $39.18 | 107510 |
| 2025-02-26 | 38.89 | $39.14 | 255108 |
| 2025-02-25 | 38.86 | $39.09 | 125220 |
| 2025-02-24 | 38.84 | $39.01 | 140300 |
| 2025-02-21 | 38.82 | $38.97 | 142961 |
| 2025-02-20 | 38.80 | $38.88 | 95833 |
| 2025-02-19 | 38.79 | $38.80 | 89220 |
| 2025-02-18 | 38.79 | $38.78 | 104900 |
| 2025-02-14 | 38.80 | $38.82 | 94729 |
| 2025-02-13 | 38.79 | $38.77 | 156626 |
| 2025-02-12 | 38.79 | $38.62 | 130242 |
| 2025-02-11 | 38.81 | $38.70 | 106937 |
| 2025-02-10 | 38.83 | $38.78 | 155825 |
| 2025-02-07 | 38.83 | $38.77 | 599700 |
| 2025-02-06 | 38.84 | $38.85 | 290400 |
| 2025-02-05 | 38.83 | $38.89 | 102106 |
| 2025-02-04 | 38.83 | $38.75 | 542100 |
| 2025-02-03 | 38.84 | $38.76 | 179300 |
| 2025-01-31 | 38.85 | $39.02 | 228500 |
| 2025-01-30 | 38.83 | $39.03 | 117336 |
| 2025-01-29 | 38.81 | $38.99 | 181013 |
| 2025-01-28 | 38.79 | $39.00 | 120200 |
| 2025-01-27 | 38.76 | $38.99 | 154824 |
| 2025-01-24 | 38.74 | $38.86 | 139700 |
| 2025-01-23 | 38.73 | $38.81 | 158900 |
| 2025-01-22 | 38.72 | $38.83 | 211200 |
| 2025-01-21 | 38.71 | $38.83 | 104922 |
| 2025-01-17 | 38.69 | $38.82 | 78532 |
| 2025-01-16 | 38.68 | $38.83 | 401200 |
| 2025-01-15 | 38.66 | $38.70 | 65747 |
| 2025-01-14 | 38.66 | $38.50 | 165030 |
| 2025-01-13 | 38.68 | $38.48 | 460104 |
| 2025-01-10 | 38.70 | $38.49 | 239402 |
| 2025-01-08 | 38.72 | $38.69 | 152900 |
| 2025-01-07 | 38.72 | $38.65 | 310903 |
| 2025-01-06 | 38.73 | $38.69 | 82700 |
| 2025-01-03 | 38.74 | $38.65 | 29400 |
| 2025-01-02 | 38.74 | $38.69 | 171019 |
| 2024-12-31 | 38.75 | $38.68 | 132646 |
| 2024-12-30 | 38.76 | $38.70 | 106839 |
| 2024-12-27 | 38.76 | $38.59 | 59306 |
| 2024-12-26 | 38.78 | $38.62 | 52600 |
| 2024-12-24 | 38.80 | $38.54 | 50133 |
| 2024-12-23 | 38.83 | $38.55 | 316900 |
| 2024-12-20 | 38.86 | $38.62 | 91821 |
| 2024-12-19 | 38.88 | $38.54 | 64000 |
| 2024-12-18 | 38.92 | $38.50 | 91300 |
| 2024-12-17 | 38.96 | $38.89 | 121700 |
| 2024-12-16 | 38.97 | $38.89 | 87100 |
| 2024-12-13 | 38.98 | $38.88 | 129700 |
| 2024-12-12 | 38.99 | $38.97 | 166400 |
| 2024-12-11 | 38.99 | $39.05 | 119200 |
| 2024-12-10 | 38.98 | $39.03 | 87500 |
| 2024-12-09 | 38.98 | $39.08 | 88200 |
| 2024-12-06 | 38.96 | $39.10 | 51800 |
| 2024-12-05 | 38.95 | $39.01 | 86014 |
| 2024-12-04 | 38.94 | $39.02 | 82800 |
| 2024-12-03 | 38.94 | $38.95 | 107832 |
| 2024-12-02 | 38.93 | $38.98 | 117013 |
| 2024-11-29 | 38.93 | $39.12 | 56033 |
| 2024-11-27 | 38.91 | $39.07 | 200100 |
| 2024-11-26 | 38.89 | $38.96 | 49013 |
| 2024-11-25 | 38.89 | $38.98 | 86826 |
| 2024-11-22 | 38.88 | $38.81 | 65009 |
| 2024-11-21 | 38.88 | $38.83 | 86347 |
| 2024-11-20 | 38.89 | $38.83 | 73100 |
| 2024-11-19 | 38.89 | $38.82 | 88300 |
| 2024-11-18 | 38.90 | $38.78 | 106618 |
| 2024-11-15 | 38.91 | $38.75 | 116700 |
| 2024-11-14 | 38.93 | $38.73 | 57800 |
| 2024-11-13 | 38.95 | $38.78 | 167800 |
| 2024-11-12 | 38.97 | $38.76 | 46900 |
| 2024-11-11 | 38.99 | $38.83 | 153800 |
| 2024-11-08 | 39.01 | $38.88 | 73110 |
| 2024-11-07 | 39.02 | $38.91 | 64241 |
| 2024-11-06 | 39.04 | $38.72 | 109500 |
| 2024-11-05 | 39.07 | $38.80 | 109000 |
| 2024-11-04 | 39.10 | $38.76 | 70100 |
| 2024-11-01 | 39.13 | $38.68 | 47900 |
| 2024-10-31 | 39.18 | $38.95 | 150306 |
| 2024-10-30 | 39.21 | $38.99 | 180224 |
| 2024-10-29 | 39.23 | $39.04 | 91000 |
| 2024-10-28 | 39.25 | $39.01 | 48124 |
| 2024-10-25 | 39.27 | $39.03 | 49343 |
| 2024-10-24 | 39.30 | $39.07 | 42022 |
| 2024-10-23 | 39.32 | $39.03 | 190500 |
| 2024-10-22 | 39.35 | $39.11 | 49738 |
| 2024-10-21 | 39.38 | $39.15 | 39700 |
| 2024-10-18 | 39.40 | $39.30 | 51240 |
| 2024-10-17 | 39.42 | $39.28 | 49600 |
| 2024-10-16 | 39.43 | $39.33 | 99900 |
| 2024-10-15 | 39.44 | $39.26 | 62421 |
| 2024-10-14 | 39.46 | $39.22 | 19200 |
| 2024-10-11 | 39.48 | $39.27 | 130528 |
| 2024-10-10 | 39.51 | $39.21 | 23000 |
| 2024-10-09 | 39.54 | $39.21 | 42500 |
| 2024-10-08 | 39.57 | $39.24 | 35329 |
| 2024-10-07 | 39.61 | $39.24 | 423300 |
| 2024-10-04 | 39.65 | $39.34 | 44523 |
| 2024-10-03 | 39.68 | $39.58 | 65528 |
| 2024-10-02 | 39.69 | $39.62 | 26518 |
| 2024-10-01 | 39.70 | $39.65 | 37817 |
| 2024-09-30 | 39.70 | $39.81 | 65817 |
| 2024-09-27 | 39.69 | $39.84 | 41900 |
| 2024-09-26 | 39.67 | $39.79 | 53800 |
| 2024-09-25 | 39.66 | $39.81 | 31942 |
| 2024-09-24 | 39.65 | $39.64 | 31417 |
| 2024-09-23 | 39.65 | $39.82 | 29923 |
| 2024-09-20 | 39.63 | $39.82 | 23000 |
| 2024-09-19 | 39.61 | $39.82 | 58135 |
| 2024-09-18 | 39.58 | $39.79 | 89501 |
| 2024-09-17 | 39.56 | $39.82 | 212113 |
| 2024-09-16 | 39.54 | $39.85 | 71521 |
| 2024-09-13 | 39.50 | $39.79 | 49934 |
| 2024-09-12 | 39.47 | $39.69 | 17100 |
| 2024-09-11 | 39.45 | $39.69 | 24100 |
| 2024-09-10 | 39.43 | $39.83 | 308526 |
| 2024-09-09 | 39.38 | $39.63 | 32500 |
| 2024-09-06 | 39.36 | $39.66 | 59800 |
| 2024-09-05 | 39.32 | $39.55 | 47905 |
| 2024-09-04 | 39.30 | $39.40 | 42913 |
| 2024-09-03 | 39.29 | $39.31 | 54222 |
| 2024-08-30 | 39.29 | $39.54 | 15939 |
| 2024-08-29 | 39.26 | $39.51 | 15300 |
| 2024-08-28 | 39.24 | $39.55 | 23708 |
| 2024-08-27 | 39.20 | $39.54 | 10636 |
| 2024-08-26 | 39.17 | $39.48 | 21900 |
| 2024-08-23 | 39.13 | $39.46 | 16300 |
| 2024-08-22 | 39.10 | $39.35 | 22222 |
| 2024-08-21 | 39.07 | $39.42 | 18600 |
| 2024-08-20 | 39.04 | $39.30 | 8500 |
| 2024-08-19 | 39.01 | $39.27 | 24314 |
| 2024-08-16 | 38.98 | $39.18 | 13000 |
| 2024-08-15 | 38.96 | $39.21 | 44819 |
| 2024-08-14 | 38.93 | $39.28 | 34700 |
| 2024-08-13 | 38.90 | $39.17 | 6600 |
| 2024-08-12 | 38.87 | $39.10 | 18700 |
| 2024-08-09 | 38.84 | $39.02 | 14000 |
| 2024-08-08 | 38.83 | $39.02 | 30508 |
| 2024-08-07 | 38.81 | $39.02 | 23700 |
| 2024-08-06 | 38.78 | $39.10 | 19021 |
| 2024-08-05 | 38.75 | $39.23 | 35900 |
| 2024-08-02 | 38.70 | $39.20 | 29544 |
| 2024-08-01 | 38.65 | $38.96 | 20936 |
| 2024-07-31 | 38.61 | $39.06 | 15700 |
| 2024-07-30 | 38.57 | $38.93 | 28900 |
| 2024-07-29 | 38.53 | $38.89 | 26711 |
| 2024-07-26 | 38.49 | $38.84 | 37000 |
| 2024-07-25 | 38.45 | $38.66 | 56841 |
| 2024-07-24 | 38.43 | $38.60 | 60205 |
| 2024-07-23 | 38.41 | $38.63 | 44800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.89
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.44
Average
39.26
Maximum
39.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 38.89 | $38.84 | 402998 |
| 2026-08-07 | 38.90 | $38.90 | 353900 |
| 2026-08-06 | 38.90 | $38.84 | 498449 |
| 2026-08-05 | 38.91 | $38.91 | 453500 |
| 2026-08-04 | 38.92 | $38.89 | 437528 |
| 2026-08-03 | 38.92 | $38.77 | 503406 |
| 2026-07-31 | 38.94 | $38.91 | 600300 |
| 2026-07-30 | 38.95 | $38.97 | 337348 |
| 2026-07-29 | 38.95 | $38.92 | 323342 |
| 2026-07-28 | 38.95 | $38.94 | 420942 |
| 2026-07-27 | 38.96 | $38.90 | 287502 |
| 2026-07-24 | 38.97 | $38.84 | 394234 |
| 2026-07-23 | 38.99 | $38.81 | 466200 |
| 2026-07-22 | 39.01 | $38.90 | 379815 |
| 2026-07-21 | 39.03 | $38.95 | 326106 |
| 2026-07-20 | 39.04 | $39.00 | 236200 |
| 2026-07-17 | 39.05 | $39.05 | 227000 |
| 2026-07-16 | 39.05 | $39.05 | 370026 |
| 2026-07-15 | 39.06 | $39.07 | 518200 |
| 2026-07-14 | 39.06 | $38.99 | 297600 |
| 2026-07-13 | 39.07 | $38.91 | 1.1M |
| 2026-07-10 | 39.09 | $38.99 | 543425 |
| 2026-07-09 | 39.10 | $39.01 | 344000 |
| 2026-07-08 | 39.11 | $38.98 | 367347 |
| 2026-07-07 | 39.12 | $39.01 | 308300 |
| 2026-07-06 | 39.13 | $39.09 | 261915 |
| 2026-07-02 | 39.13 | $39.05 | 616400 |
| 2026-07-01 | 39.14 | $38.98 | 520500 |
| 2026-06-30 | 39.15 | $39.21 | 464200 |
| 2026-06-29 | 39.14 | $39.28 | 337500 |
| 2026-06-26 | 39.13 | $39.24 | 218100 |
| 2026-06-25 | 39.11 | $39.23 | 246117 |
| 2026-06-24 | 39.10 | $39.20 | 422201 |
| 2026-06-23 | 39.09 | $39.10 | 275500 |
| 2026-06-22 | 39.09 | $39.05 | 707200 |
| 2026-06-18 | 39.10 | $39.13 | 303620 |
| 2026-06-17 | 39.10 | $39.05 | 362039 |
| 2026-06-16 | 39.11 | $39.22 | 223500 |
| 2026-06-15 | 39.09 | $39.17 | 239000 |
| 2026-06-12 | 39.09 | $39.13 | 1.0M |
| 2026-06-11 | 39.08 | $39.12 | 333300 |
| 2026-06-10 | 39.08 | $39.00 | 365739 |
| 2026-06-09 | 39.09 | $39.01 | 532744 |
| 2026-06-08 | 39.10 | $38.97 | 421013 |
| 2026-06-05 | 39.12 | $38.96 | 449038 |
| 2026-06-04 | 39.14 | $39.08 | 337216 |
| 2026-06-03 | 39.14 | $39.03 | 456500 |
| 2026-06-02 | 39.16 | $39.10 | 569100 |
| 2026-06-01 | 39.16 | $39.07 | 680800 |
| 2026-05-29 | 39.17 | $39.32 | 687800 |
| 2026-05-28 | 39.16 | $39.29 | 636037 |
| 2026-05-27 | 39.14 | $39.22 | 401932 |
| 2026-05-26 | 39.14 | $39.20 | 364800 |
| 2026-05-22 | 39.14 | $39.16 | 382900 |
| 2026-05-21 | 39.14 | $39.13 | 446100 |
| 2026-05-20 | 39.15 | $39.10 | 509908 |
| 2026-05-19 | 39.16 | $38.95 | 683600 |
| 2026-05-18 | 39.19 | $39.03 | 569000 |
| 2026-05-15 | 39.21 | $39.03 | 327800 |
| 2026-05-14 | 39.24 | $39.16 | 420044 |
| 2026-05-13 | 39.25 | $39.18 | 488202 |
| 2026-05-12 | 39.26 | $39.16 | 361300 |
| 2026-05-11 | 39.28 | $39.25 | 665103 |
| 2026-05-08 | 39.28 | $39.26 | 323000 |
| 2026-05-07 | 39.29 | $39.21 | 446134 |
| 2026-05-06 | 39.30 | $39.23 | 402500 |
| 2026-05-05 | 39.30 | $39.15 | 475233 |
| 2026-05-04 | 39.32 | $39.09 | 361386 |
| 2026-05-01 | 39.34 | $39.17 | 445735 |
| 2026-04-30 | 39.36 | $39.36 | 578709 |
| 2026-04-29 | 39.35 | $39.32 | 216822 |
| 2026-04-28 | 39.35 | $39.38 | 780604 |
| 2026-04-27 | 39.34 | $39.41 | 688646 |
| 2026-04-24 | 39.32 | $39.42 | 299200 |
| 2026-04-23 | 39.31 | $39.35 | 342800 |
| 2026-04-22 | 39.30 | $39.38 | 382145 |
| 2026-04-21 | 39.28 | $39.35 | 482429 |
| 2026-04-20 | 39.27 | $39.42 | 340534 |
| 2026-04-17 | 39.25 | $39.45 | 326100 |
| 2026-04-16 | 39.23 | $39.32 | 352622 |
| 2026-04-15 | 39.21 | $39.33 | 278700 |
| 2026-04-14 | 39.20 | $39.35 | 455142 |
| 2026-04-13 | 39.19 | $39.30 | 353642 |
| 2026-04-10 | 39.18 | $39.25 | 365804 |
| 2026-04-09 | 39.17 | $39.27 | 455532 |
| 2026-04-08 | 39.16 | $39.25 | 388600 |
| 2026-04-07 | 39.16 | $39.13 | 677800 |
| 2026-04-06 | 39.17 | $39.10 | 337800 |
| 2026-04-02 | 39.18 | $39.14 | 511407 |
| 2026-04-01 | 39.19 | $39.08 | 389400 |
| 2026-03-31 | 39.21 | $39.27 | 609219 |
| 2026-03-30 | 39.21 | $39.16 | 358792 |
| 2026-03-27 | 39.22 | $39.05 | 297346 |
| 2026-03-26 | 39.25 | $39.05 | 513704 |
| 2026-03-25 | 39.28 | $39.20 | 379800 |
| 2026-03-24 | 39.30 | $39.12 | 296508 |
| 2026-03-23 | 39.33 | $39.18 | 311200 |
| 2026-03-20 | 39.35 | $39.08 | 335800 |
| 2026-03-19 | 39.39 | $39.27 | 454900 |
| 2026-03-18 | 39.41 | $39.27 | 241649 |
| 2026-03-17 | 39.44 | $39.37 | 353193 |
| 2026-03-16 | 39.46 | $39.33 | 341016 |
| 2026-03-13 | 39.48 | $39.19 | 326742 |
| 2026-03-12 | 39.52 | $39.23 | 388100 |
| 2026-03-11 | 39.56 | $39.36 | 327800 |
| 2026-03-10 | 39.58 | $39.40 | 429500 |
| 2026-03-09 | 39.61 | $39.46 | 467934 |
| 2026-03-06 | 39.63 | $39.42 | 211143 |
| 2026-03-05 | 39.65 | $39.42 | 314311 |
| 2026-03-04 | 39.67 | $39.49 | 253218 |
| 2026-03-03 | 39.69 | $39.48 | 498712 |
| 2026-03-02 | 39.71 | $39.49 | 437700 |
| 2026-02-27 | 39.73 | $39.83 | 901530 |
| 2026-02-26 | 39.71 | $39.79 | 268648 |
| 2026-02-25 | 39.70 | $39.74 | 320111 |
| 2026-02-24 | 39.70 | $39.76 | 274200 |
| 2026-02-23 | 39.69 | $39.75 | 536500 |
| 2026-02-20 | 39.69 | $39.75 | 636700 |
| 2026-02-19 | 39.68 | $39.74 | 374000 |
| 2026-02-18 | 39.67 | $39.75 | 418500 |
| 2026-02-17 | 39.66 | $39.77 | 372525 |
| 2026-02-13 | 39.65 | $39.77 | 311100 |
| 2026-02-12 | 39.64 | $39.66 | 429816 |
| 2026-02-11 | 39.64 | $39.64 | 679500 |
| 2026-02-10 | 39.65 | $39.62 | 365346 |
| 2026-02-09 | 39.65 | $39.60 | 281000 |
| 2026-02-06 | 39.66 | $39.63 | 315200 |
| 2026-02-05 | 39.66 | $39.60 | 455220 |
| 2026-02-04 | 39.67 | $39.53 | 687400 |
| 2026-02-03 | 39.69 | $39.55 | 415300 |
| 2026-02-02 | 39.70 | $39.55 | 529400 |
| 2026-01-30 | 39.71 | $39.75 | 384700 |
| 2026-01-29 | 39.71 | $39.76 | 337647 |
| 2026-01-28 | 39.70 | $39.74 | 359200 |
| 2026-01-27 | 39.69 | $39.78 | 548500 |
| 2026-01-26 | 39.68 | $39.74 | 324104 |
| 2026-01-23 | 39.67 | $39.72 | 333522 |
| 2026-01-22 | 39.66 | $39.70 | 293518 |
| 2026-01-21 | 39.66 | $39.67 | 309300 |
| 2026-01-20 | 39.65 | $39.63 | 323200 |
| 2026-01-16 | 39.65 | $39.68 | 398600 |
| 2026-01-15 | 39.64 | $39.68 | 272009 |
| 2026-01-14 | 39.63 | $39.72 | 209633 |
| 2026-01-13 | 39.62 | $39.70 | 253800 |
| 2026-01-12 | 39.61 | $39.71 | 454900 |
| 2026-01-09 | 39.60 | $39.70 | 587601 |
| 2026-01-08 | 39.59 | $39.64 | 262300 |
| 2026-01-07 | 39.58 | $39.66 | 257628 |
| 2026-01-06 | 39.57 | $39.66 | 623839 |
| 2026-01-05 | 39.56 | $39.61 | 442213 |
| 2026-01-02 | 39.56 | $39.58 | 486506 |
| 2025-12-31 | 39.56 | $39.60 | 314300 |
| 2025-12-30 | 39.56 | $39.59 | 276908 |
| 2025-12-29 | 39.56 | $39.58 | 280640 |
| 2025-12-26 | 39.56 | $39.56 | 209842 |
| 2025-12-24 | 39.56 | $39.49 | 194300 |
| 2025-12-23 | 39.57 | $39.52 | 275900 |
| 2025-12-22 | 39.58 | $39.50 | 257304 |
| 2025-12-19 | 39.60 | $39.49 | 468219 |
| 2025-12-18 | 39.61 | $39.52 | 1.8M |
| 2025-12-17 | 39.63 | $39.47 | 423328 |
| 2025-12-16 | 39.65 | $39.68 | 206600 |
| 2025-12-15 | 39.65 | $39.62 | 272242 |
| 2025-12-12 | 39.65 | $39.60 | 329015 |
| 2025-12-11 | 39.66 | $39.63 | 381739 |
| 2025-12-10 | 39.66 | $39.64 | 248000 |
| 2025-12-09 | 39.67 | $39.53 | 323620 |
| 2025-12-08 | 39.68 | $39.58 | 310917 |
| 2025-12-05 | 39.69 | $39.62 | 471215 |
| 2025-12-04 | 39.70 | $39.60 | 486500 |
| 2025-12-03 | 39.71 | $39.67 | 348213 |
| 2025-12-02 | 39.71 | $39.60 | 597433 |
| 2025-12-01 | 39.72 | $39.59 | 436800 |
| 2025-11-28 | 39.73 | $39.84 | 147100 |
| 2025-11-26 | 39.72 | $39.87 | 349600 |
| 2025-11-25 | 39.70 | $39.83 | 283400 |
| 2025-11-24 | 39.69 | $39.82 | 326500 |
| 2025-11-21 | 39.68 | $39.75 | 266512 |
| 2025-11-20 | 39.67 | $39.65 | 268600 |
| 2025-11-19 | 39.68 | $39.70 | 645200 |
| 2025-11-18 | 39.68 | $39.67 | 274247 |
| 2025-11-17 | 39.69 | $39.62 | 269514 |
| 2025-11-14 | 39.70 | $39.65 | 275700 |
| 2025-11-13 | 39.71 | $39.62 | 525905 |
| 2025-11-12 | 39.73 | $39.68 | 372540 |
| 2025-11-11 | 39.73 | $39.74 | 300600 |
| 2025-11-10 | 39.74 | $39.69 | 210745 |
| 2025-11-07 | 39.75 | $39.62 | 223300 |
| 2025-11-06 | 39.76 | $39.66 | 385241 |
| 2025-11-05 | 39.78 | $39.53 | 389812 |
| 2025-11-04 | 39.80 | $39.63 | 808300 |
| 2025-11-03 | 39.82 | $39.57 | 271729 |
| 2025-10-31 | 39.84 | $39.85 | 255300 |
| 2025-10-30 | 39.84 | $39.77 | 496697 |
| 2025-10-29 | 39.84 | $39.86 | 504200 |
| 2025-10-28 | 39.83 | $39.93 | 358500 |
| 2025-10-27 | 39.82 | $39.85 | 327427 |
| 2025-10-24 | 39.81 | $39.91 | 594600 |
| 2025-10-23 | 39.80 | $39.89 | 446730 |
| 2025-10-22 | 39.79 | $39.84 | 285500 |
| 2025-10-21 | 39.78 | $39.85 | 323900 |
| 2025-10-20 | 39.78 | $39.87 | 316443 |
| 2025-10-17 | 39.77 | $39.85 | 293926 |
| 2025-10-16 | 39.76 | $39.86 | 322841 |
| 2025-10-15 | 39.75 | $39.80 | 797000 |
| 2025-10-14 | 39.75 | $39.80 | 183600 |
| 2025-10-13 | 39.74 | $39.76 | 178614 |
| 2025-10-10 | 39.74 | $39.74 | 304734 |
| 2025-10-09 | 39.75 | $39.71 | 241800 |
| 2025-10-08 | 39.76 | $39.73 | 1.2M |
| 2025-10-07 | 39.76 | $39.68 | 242900 |
| 2025-10-06 | 39.77 | $39.67 | 212800 |
| 2025-10-03 | 39.79 | $39.70 | 848800 |
| 2025-10-02 | 39.80 | $39.69 | 287123 |
| 2025-10-01 | 39.81 | $39.72 | 413100 |
| 2025-09-30 | 39.82 | $39.80 | 582300 |
| 2025-09-29 | 39.82 | $39.84 | 308604 |
| 2025-09-26 | 39.81 | $39.78 | 319900 |
| 2025-09-25 | 39.82 | $39.75 | 716800 |
| 2025-09-24 | 39.82 | $39.80 | 426329 |
| 2025-09-23 | 39.82 | $39.81 | 580411 |
| 2025-09-22 | 39.82 | $39.82 | 270100 |
| 2025-09-19 | 39.81 | $39.84 | 492849 |
| 2025-09-18 | 39.80 | $39.85 | 304300 |
| 2025-09-17 | 39.79 | $39.82 | 257203 |
| 2025-09-16 | 39.79 | $39.90 | 421600 |
| 2025-09-15 | 39.77 | $39.89 | 255117 |
| 2025-09-12 | 39.75 | $39.85 | 346218 |
| 2025-09-11 | 39.73 | $39.87 | 468731 |
| 2025-09-10 | 39.71 | $39.81 | 424641 |
| 2025-09-09 | 39.70 | $39.78 | 319600 |
| 2025-09-08 | 39.68 | $39.87 | 235300 |
| 2025-09-05 | 39.66 | $39.80 | 331800 |
| 2025-09-04 | 39.64 | $39.72 | 320042 |
| 2025-09-03 | 39.63 | $39.65 | 284127 |
| 2025-09-02 | 39.62 | $39.58 | 253000 |
| 2025-08-29 | 39.62 | $39.73 | 533600 |
| 2025-08-28 | 39.61 | $39.75 | 256602 |
| 2025-08-27 | 39.59 | $39.74 | 268800 |
| 2025-08-26 | 39.57 | $39.70 | 285000 |
| 2025-08-25 | 39.56 | $39.66 | 344900 |
| 2025-08-22 | 39.54 | $39.62 | 306700 |
| 2025-08-21 | 39.53 | $39.54 | 495700 |
| 2025-08-20 | 39.53 | $39.56 | 313200 |
| 2025-08-19 | 39.52 | $39.55 | 356812 |
| 2025-08-18 | 39.52 | $39.54 | 336728 |
| 2025-08-15 | 39.51 | $39.53 | 165704 |
| 2025-08-14 | 39.51 | $39.52 | 345027 |
| 2025-08-13 | 39.50 | $39.60 | 512439 |
| 2025-08-12 | 39.49 | $39.49 | 1.2M |
| 2025-08-11 | 39.48 | $39.50 | 329016 |
| 2025-08-08 | 39.48 | $39.63 | 328300 |
| 2025-08-07 | 39.46 | $39.55 | 363768 |
| 2025-08-06 | 39.44 | $39.55 | 643100 |
| 2025-08-05 | 39.43 | $39.51 | 407200 |
| 2025-08-04 | 39.41 | $39.51 | 469500 |
| 2025-08-01 | 39.40 | $39.44 | 468600 |
| 2025-07-31 | 39.39 | $39.46 | 191000 |
| 2025-07-30 | 39.38 | $39.42 | 586300 |
| 2025-07-29 | 39.38 | $39.51 | 656600 |
| 2025-07-28 | 39.36 | $39.40 | 148900 |
| 2025-07-25 | 39.36 | $39.41 | 238001 |
| 2025-07-24 | 39.35 | $39.40 | 254400 |
| 2025-07-23 | 39.35 | $39.41 | 312600 |
| 2025-07-22 | 39.35 | $39.44 | 217800 |
| 2025-07-21 | 39.34 | $39.40 | 202720 |
| 2025-07-18 | 39.33 | $39.34 | 224900 |
| 2025-07-17 | 39.33 | $39.30 | 360414 |
| 2025-07-16 | 39.34 | $39.32 | 244822 |
| 2025-07-15 | 39.34 | $39.25 | 309018 |
| 2025-07-14 | 39.34 | $39.32 | 188300 |
| 2025-07-11 | 39.34 | $39.29 | 204500 |
| 2025-07-10 | 39.34 | $39.30 | 239900 |
| 2025-07-09 | 39.34 | $39.36 | 362662 |
| 2025-07-08 | 39.33 | $39.30 | 338300 |
| 2025-07-07 | 39.33 | $39.32 | 208500 |
| 2025-07-03 | 39.32 | $39.34 | 411000 |
| 2025-07-02 | 39.31 | $39.37 | 327528 |
| 2025-07-01 | 39.30 | $39.36 | 562800 |
| 2025-06-30 | 39.28 | $39.45 | 416506 |
| 2025-06-27 | 39.26 | $39.48 | 174700 |
| 2025-06-26 | 39.23 | $39.51 | 310000 |
| 2025-06-25 | 39.20 | $39.42 | 399000 |
| 2025-06-24 | 39.17 | $39.38 | 265000 |
| 2025-06-23 | 39.15 | $39.31 | 299924 |
| 2025-06-20 | 39.13 | $39.22 | 235340 |
| 2025-06-18 | 39.12 | $39.19 | 198600 |
| 2025-06-17 | 39.11 | $39.16 | 357400 |
| 2025-06-16 | 39.10 | $39.13 | 248745 |
| 2025-06-13 | 39.09 | $39.15 | 270404 |
| 2025-06-12 | 39.09 | $39.20 | 209728 |
| 2025-06-11 | 39.07 | $39.11 | 390147 |
| 2025-06-10 | 39.07 | $39.04 | 303500 |
| 2025-06-09 | 39.07 | $39.03 | 369220 |
| 2025-06-06 | 39.07 | $39.00 | 179119 |
| 2025-06-05 | 39.07 | $39.12 | 269400 |
| 2025-06-04 | 39.06 | $39.13 | 231600 |
| 2025-06-03 | 39.05 | $39.04 | 393516 |
| 2025-06-02 | 39.04 | $39.04 | 197435 |
| 2025-05-30 | 39.04 | $39.22 | 120000 |
| 2025-05-29 | 39.02 | $39.18 | 235800 |
| 2025-05-28 | 39.00 | $39.10 | 1.6M |
| 2025-05-27 | 38.99 | $39.12 | 202628 |
| 2025-05-23 | 38.98 | $39.01 | 428300 |
| 2025-05-22 | 38.98 | $39.00 | 391700 |
| 2025-05-21 | 38.98 | $38.96 | 242848 |
| 2025-05-20 | 38.98 | $39.04 | 225410 |
| 2025-05-19 | 38.97 | $39.05 | 328730 |
| 2025-05-16 | 38.97 | $39.01 | 528224 |
| 2025-05-15 | 38.96 | $38.97 | 657200 |
| 2025-05-14 | 38.96 | $38.87 | 229800 |
| 2025-05-13 | 38.97 | $38.92 | 315133 |
| 2025-05-12 | 38.97 | $38.91 | 294400 |
| 2025-05-09 | 38.97 | $38.93 | 427302 |
| 2025-05-08 | 38.96 | $38.93 | 222600 |
| 2025-05-07 | 38.96 | $39.01 | 483646 |
| 2025-05-06 | 38.95 | $38.95 | 161000 |
| 2025-05-05 | 38.94 | $38.89 | 190200 |
| 2025-05-02 | 38.94 | $38.94 | 162045 |
| 2025-05-01 | 38.93 | $38.98 | 479800 |
| 2025-04-30 | 38.92 | $39.23 | 1.2M |
| 2025-04-29 | 38.89 | $39.18 | 407900 |
| 2025-04-28 | 38.86 | $39.14 | 161744 |
| 2025-04-25 | 38.84 | $39.06 | 225618 |
| 2025-04-24 | 38.82 | $38.97 | 1.0M |
| 2025-04-23 | 38.81 | $38.85 | 255200 |
| 2025-04-22 | 38.81 | $38.78 | 143200 |
| 2025-04-21 | 38.83 | $38.75 | 259637 |
| 2025-04-17 | 38.84 | $38.80 | 181942 |
| 2025-04-16 | 38.86 | $38.78 | 371003 |
| 2025-04-15 | 38.87 | $38.73 | 139600 |
| 2025-04-14 | 38.90 | $38.70 | 109518 |
| 2025-04-11 | 38.92 | $38.57 | 821400 |
| 2025-04-10 | 38.97 | $38.66 | 226525 |
| 2025-04-09 | 39.00 | $38.84 | 211800 |
| 2025-04-08 | 39.02 | $38.73 | 162404 |
| 2025-04-07 | 39.05 | $38.72 | 365338 |
| 2025-04-04 | 39.08 | $39.11 | 265800 |
| 2025-04-03 | 39.08 | $39.17 | 218900 |
| 2025-04-02 | 39.07 | $39.01 | 217602 |
| 2025-04-01 | 39.07 | $39.06 | 188628 |
| 2025-03-31 | 39.08 | $39.17 | 332700 |
| 2025-03-28 | 39.06 | $39.14 | 114209 |
| 2025-03-27 | 39.06 | $39.05 | 267819 |
| 2025-03-26 | 39.06 | $39.04 | 232418 |
| 2025-03-25 | 39.06 | $39.07 | 172518 |
| 2025-03-24 | 39.06 | $39.07 | 207400 |
| 2025-03-21 | 39.07 | $39.13 | 207943 |
| 2025-03-20 | 39.06 | $39.09 | 295943 |
| 2025-03-19 | 39.06 | $39.09 | 212025 |
| 2025-03-18 | 39.05 | $39.02 | 207689 |
| 2025-03-17 | 39.05 | $39.01 | 193422 |
| 2025-03-14 | 39.05 | $38.99 | 86300 |
| 2025-03-13 | 39.06 | $39.05 | 114400 |
| 2025-03-12 | 39.05 | $39.00 | 152532 |
| 2025-03-11 | 39.05 | $39.05 | 166100 |
| 2025-03-10 | 39.04 | $39.08 | 415537 |
| 2025-03-07 | 39.03 | $39.05 | 219715 |
| 2025-03-06 | 39.02 | $39.07 | 202841 |
| 2025-03-05 | 39.00 | $39.04 | 177311 |
| 2025-03-04 | 38.99 | $39.08 | 227100 |
| 2025-03-03 | 38.97 | $39.11 | 339600 |
| 2025-02-28 | 38.95 | $39.26 | 150641 |
| 2025-02-27 | 38.92 | $39.18 | 107510 |
| 2025-02-26 | 38.89 | $39.14 | 255108 |
| 2025-02-25 | 38.86 | $39.09 | 125220 |
| 2025-02-24 | 38.84 | $39.01 | 140300 |
| 2025-02-21 | 38.82 | $38.97 | 142961 |
| 2025-02-20 | 38.81 | $38.88 | 95833 |
| 2025-02-19 | 38.81 | $38.80 | 89220 |
| 2025-02-18 | 38.81 | $38.78 | 104900 |
| 2025-02-14 | 38.82 | $38.82 | 94729 |
| 2025-02-13 | 38.82 | $38.77 | 156626 |
| 2025-02-12 | 38.83 | $38.62 | 130242 |
| 2025-02-11 | 38.85 | $38.70 | 106937 |
| 2025-02-10 | 38.86 | $38.78 | 155825 |
| 2025-02-07 | 38.86 | $38.77 | 599700 |
| 2025-02-06 | 38.87 | $38.85 | 290400 |
| 2025-02-05 | 38.86 | $38.89 | 102106 |
| 2025-02-04 | 38.85 | $38.75 | 542100 |
| 2025-02-03 | 38.85 | $38.76 | 179300 |
| 2025-01-31 | 38.86 | $39.02 | 228500 |
| 2025-01-30 | 38.83 | $39.03 | 117336 |
| 2025-01-29 | 38.80 | $38.99 | 181013 |
| 2025-01-28 | 38.78 | $39.00 | 120200 |
| 2025-01-27 | 38.75 | $38.99 | 154824 |
| 2025-01-24 | 38.72 | $38.86 | 139700 |
| 2025-01-23 | 38.70 | $38.81 | 158900 |
| 2025-01-22 | 38.69 | $38.83 | 211200 |
| 2025-01-21 | 38.67 | $38.83 | 104922 |
| 2025-01-17 | 38.65 | $38.82 | 78532 |
| 2025-01-16 | 38.63 | $38.83 | 401200 |
| 2025-01-15 | 38.61 | $38.70 | 65747 |
| 2025-01-14 | 38.61 | $38.50 | 165030 |
| 2025-01-13 | 38.62 | $38.48 | 460104 |
| 2025-01-10 | 38.64 | $38.49 | 239402 |
| 2025-01-08 | 38.67 | $38.69 | 152900 |
| 2025-01-07 | 38.67 | $38.65 | 310903 |
| 2025-01-06 | 38.68 | $38.69 | 82700 |
| 2025-01-03 | 38.69 | $38.65 | 29400 |
| 2025-01-02 | 38.70 | $38.69 | 171019 |
| 2024-12-31 | 38.72 | $38.68 | 132646 |
| 2024-12-30 | 38.73 | $38.70 | 106839 |
| 2024-12-27 | 38.74 | $38.59 | 59306 |
| 2024-12-26 | 38.77 | $38.62 | 52600 |
| 2024-12-24 | 38.80 | $38.54 | 50133 |
| 2024-12-23 | 38.83 | $38.55 | 316900 |
| 2024-12-20 | 38.87 | $38.62 | 91821 |
| 2024-12-19 | 38.90 | $38.54 | 64000 |
| 2024-12-18 | 38.94 | $38.50 | 91300 |
| 2024-12-17 | 38.98 | $38.89 | 121700 |
| 2024-12-16 | 38.99 | $38.89 | 87100 |
| 2024-12-13 | 38.99 | $38.88 | 129700 |
| 2024-12-12 | 39.00 | $38.97 | 166400 |
| 2024-12-11 | 38.99 | $39.05 | 119200 |
| 2024-12-10 | 38.98 | $39.03 | 87500 |
| 2024-12-09 | 38.97 | $39.08 | 88200 |
| 2024-12-06 | 38.95 | $39.10 | 51800 |
| 2024-12-05 | 38.93 | $39.01 | 86014 |
| 2024-12-04 | 38.92 | $39.02 | 82800 |
| 2024-12-03 | 38.91 | $38.95 | 107832 |
| 2024-12-02 | 38.90 | $38.98 | 117013 |
| 2024-11-29 | 38.88 | $39.12 | 56033 |
| 2024-11-27 | 38.86 | $39.07 | 200100 |
| 2024-11-26 | 38.83 | $38.96 | 49013 |
| 2024-11-25 | 38.82 | $38.98 | 86826 |
| 2024-11-22 | 38.81 | $38.81 | 65009 |
| 2024-11-21 | 38.81 | $38.83 | 86347 |
| 2024-11-20 | 38.81 | $38.83 | 73100 |
| 2024-11-19 | 38.82 | $38.82 | 88300 |
| 2024-11-18 | 38.82 | $38.78 | 106618 |
| 2024-11-15 | 38.83 | $38.75 | 116700 |
| 2024-11-14 | 38.85 | $38.73 | 57800 |
| 2024-11-13 | 38.87 | $38.78 | 167800 |
| 2024-11-12 | 38.89 | $38.76 | 46900 |
| 2024-11-11 | 38.91 | $38.83 | 153800 |
| 2024-11-08 | 38.93 | $38.88 | 73110 |
| 2024-11-07 | 38.95 | $38.91 | 64241 |
| 2024-11-06 | 38.96 | $38.72 | 109500 |
| 2024-11-05 | 39.00 | $38.80 | 109000 |
| 2024-11-04 | 39.03 | $38.76 | 70100 |
| 2024-11-01 | 39.06 | $38.68 | 47900 |
| 2024-10-31 | 39.11 | $38.95 | 150306 |
| 2024-10-30 | 39.13 | $38.99 | 180224 |
| 2024-10-29 | 39.15 | $39.04 | 91000 |
| 2024-10-28 | 39.17 | $39.01 | 48124 |
| 2024-10-25 | 39.20 | $39.03 | 49343 |
| 2024-10-24 | 39.23 | $39.07 | 42022 |
| 2024-10-23 | 39.26 | $39.03 | 190500 |
| 2024-10-22 | 39.30 | $39.11 | 49738 |
| 2024-10-21 | 39.33 | $39.15 | 39700 |
| 2024-10-18 | 39.36 | $39.30 | 51240 |
| 2024-10-17 | 39.38 | $39.28 | 49600 |
| 2024-10-16 | 39.40 | $39.33 | 99900 |
| 2024-10-15 | 39.42 | $39.26 | 62421 |
| 2024-10-14 | 39.45 | $39.22 | 19200 |
| 2024-10-11 | 39.49 | $39.27 | 130528 |
| 2024-10-10 | 39.52 | $39.21 | 23000 |
| 2024-10-09 | 39.57 | $39.21 | 42500 |
| 2024-10-08 | 39.61 | $39.24 | 35329 |
| 2024-10-07 | 39.66 | $39.24 | 423300 |
| 2024-10-04 | 39.70 | $39.34 | 44523 |
| 2024-10-03 | 39.74 | $39.58 | 65528 |
| 2024-10-02 | 39.76 | $39.62 | 26518 |
| 2024-10-01 | 39.77 | $39.65 | 37817 |
| 2024-09-30 | 39.78 | $39.81 | 65817 |
| 2024-09-27 | 39.77 | $39.84 | 41900 |
| 2024-09-26 | 39.75 | $39.79 | 53800 |
| 2024-09-25 | 39.74 | $39.81 | 31942 |
| 2024-09-24 | 39.73 | $39.64 | 31417 |
| 2024-09-23 | 39.73 | $39.82 | 29923 |
| 2024-09-20 | 39.71 | $39.82 | 23000 |
| 2024-09-19 | 39.69 | $39.82 | 58135 |
| 2024-09-18 | 39.67 | $39.79 | 89501 |
| 2024-09-17 | 39.65 | $39.82 | 212113 |
| 2024-09-16 | 39.62 | $39.85 | 71521 |
| 2024-09-13 | 39.59 | $39.79 | 49934 |
| 2024-09-12 | 39.56 | $39.69 | 17100 |
| 2024-09-11 | 39.54 | $39.69 | 24100 |
| 2024-09-10 | 39.51 | $39.83 | 308526 |
| 2024-09-09 | 39.47 | $39.63 | 32500 |
| 2024-09-06 | 39.45 | $39.66 | 59800 |
| 2024-09-05 | 39.41 | $39.55 | 47905 |
| 2024-09-04 | 39.39 | $39.40 | 42913 |
| 2024-09-03 | 39.38 | $39.31 | 54222 |
| 2024-08-30 | 39.38 | $39.54 | 15939 |
| 2024-08-29 | 39.35 | $39.51 | 15300 |
| 2024-08-28 | 39.33 | $39.55 | 23708 |
| 2024-08-27 | 39.30 | $39.54 | 10636 |
| 2024-08-26 | 39.26 | $39.48 | 21900 |
| 2024-08-23 | 39.23 | $39.46 | 16300 |
| 2024-08-22 | 39.20 | $39.35 | 22222 |
| 2024-08-21 | 39.18 | $39.42 | 18600 |
| 2024-08-20 | 39.14 | $39.30 | 8500 |
| 2024-08-19 | 39.11 | $39.27 | 24314 |
| 2024-08-16 | 39.09 | $39.18 | 13000 |
| 2024-08-15 | 39.06 | $39.21 | 44819 |
| 2024-08-14 | 39.04 | $39.28 | 34700 |
| 2024-08-13 | 39.00 | $39.17 | 6600 |
| 2024-08-12 | 38.97 | $39.10 | 18700 |
| 2024-08-09 | 38.95 | $39.02 | 14000 |
| 2024-08-08 | 38.93 | $39.02 | 30508 |
| 2024-08-07 | 38.90 | $39.02 | 23700 |
| 2024-08-06 | 38.87 | $39.10 | 19021 |
| 2024-08-05 | 38.84 | $39.23 | 35900 |
| 2024-08-02 | 38.78 | $39.20 | 29544 |
| 2024-08-01 | 38.72 | $38.96 | 20936 |
| 2024-07-31 | 38.68 | $39.06 | 15700 |
| 2024-07-30 | 38.63 | $38.93 | 28900 |
| 2024-07-29 | 38.59 | $38.89 | 26711 |
| 2024-07-26 | 38.54 | $38.84 | 37000 |
| 2024-07-25 | 38.50 | $38.66 | 56841 |
| 2024-07-24 | 38.47 | $38.60 | 60205 |
| 2024-07-23 | 38.44 | $38.63 | 44800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.85
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.54
Average
39.27
Maximum
39.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 38.85 | $38.84 | 402998 |
| 2026-08-07 | 38.86 | $38.90 | 353900 |
| 2026-08-06 | 38.86 | $38.84 | 498449 |
| 2026-08-05 | 38.87 | $38.91 | 453500 |
| 2026-08-04 | 38.87 | $38.89 | 437528 |
| 2026-08-03 | 38.87 | $38.77 | 503406 |
| 2026-07-31 | 38.90 | $38.91 | 600300 |
| 2026-07-30 | 38.91 | $38.97 | 337348 |
| 2026-07-29 | 38.90 | $38.92 | 323342 |
| 2026-07-28 | 38.91 | $38.94 | 420942 |
| 2026-07-27 | 38.91 | $38.90 | 287502 |
| 2026-07-24 | 38.92 | $38.84 | 394234 |
| 2026-07-23 | 38.94 | $38.81 | 466200 |
| 2026-07-22 | 38.98 | $38.90 | 379815 |
| 2026-07-21 | 39.00 | $38.95 | 326106 |
| 2026-07-20 | 39.01 | $39.00 | 236200 |
| 2026-07-17 | 39.02 | $39.05 | 227000 |
| 2026-07-16 | 39.02 | $39.05 | 370026 |
| 2026-07-15 | 39.01 | $39.07 | 518200 |
| 2026-07-14 | 39.01 | $38.99 | 297600 |
| 2026-07-13 | 39.02 | $38.91 | 1.1M |
| 2026-07-10 | 39.04 | $38.99 | 543425 |
| 2026-07-09 | 39.06 | $39.01 | 344000 |
| 2026-07-08 | 39.07 | $38.98 | 367347 |
| 2026-07-07 | 39.10 | $39.01 | 308300 |
| 2026-07-06 | 39.12 | $39.09 | 261915 |
| 2026-07-02 | 39.12 | $39.05 | 616400 |
| 2026-07-01 | 39.14 | $38.98 | 520500 |
| 2026-06-30 | 39.18 | $39.21 | 464200 |
| 2026-06-29 | 39.17 | $39.28 | 337500 |
| 2026-06-26 | 39.14 | $39.24 | 218100 |
| 2026-06-25 | 39.12 | $39.23 | 246117 |
| 2026-06-24 | 39.10 | $39.20 | 422201 |
| 2026-06-23 | 39.08 | $39.10 | 275500 |
| 2026-06-22 | 39.08 | $39.05 | 707200 |
| 2026-06-18 | 39.09 | $39.13 | 303620 |
| 2026-06-17 | 39.08 | $39.05 | 362039 |
| 2026-06-16 | 39.09 | $39.22 | 223500 |
| 2026-06-15 | 39.07 | $39.17 | 239000 |
| 2026-06-12 | 39.05 | $39.13 | 1.0M |
| 2026-06-11 | 39.04 | $39.12 | 333300 |
| 2026-06-10 | 39.03 | $39.00 | 365739 |
| 2026-06-09 | 39.04 | $39.01 | 532744 |
| 2026-06-08 | 39.05 | $38.97 | 421013 |
| 2026-06-05 | 39.08 | $38.96 | 449038 |
| 2026-06-04 | 39.11 | $39.08 | 337216 |
| 2026-06-03 | 39.12 | $39.03 | 456500 |
| 2026-06-02 | 39.14 | $39.10 | 569100 |
| 2026-06-01 | 39.16 | $39.07 | 680800 |
| 2026-05-29 | 39.18 | $39.32 | 687800 |
| 2026-05-28 | 39.15 | $39.29 | 636037 |
| 2026-05-27 | 39.12 | $39.22 | 401932 |
| 2026-05-26 | 39.11 | $39.20 | 364800 |
| 2026-05-22 | 39.10 | $39.16 | 382900 |
| 2026-05-21 | 39.09 | $39.13 | 446100 |
| 2026-05-20 | 39.09 | $39.10 | 509908 |
| 2026-05-19 | 39.10 | $38.95 | 683600 |
| 2026-05-18 | 39.14 | $39.03 | 569000 |
| 2026-05-15 | 39.17 | $39.03 | 327800 |
| 2026-05-14 | 39.20 | $39.16 | 420044 |
| 2026-05-13 | 39.21 | $39.18 | 488202 |
| 2026-05-12 | 39.22 | $39.16 | 361300 |
| 2026-05-11 | 39.24 | $39.25 | 665103 |
| 2026-05-08 | 39.24 | $39.26 | 323000 |
| 2026-05-07 | 39.24 | $39.21 | 446134 |
| 2026-05-06 | 39.25 | $39.23 | 402500 |
| 2026-05-05 | 39.26 | $39.15 | 475233 |
| 2026-05-04 | 39.28 | $39.09 | 361386 |
| 2026-05-01 | 39.33 | $39.17 | 445735 |
| 2026-04-30 | 39.36 | $39.36 | 578709 |
| 2026-04-29 | 39.35 | $39.32 | 216822 |
| 2026-04-28 | 39.36 | $39.38 | 780604 |
| 2026-04-27 | 39.35 | $39.41 | 688646 |
| 2026-04-24 | 39.34 | $39.42 | 299200 |
| 2026-04-23 | 39.32 | $39.35 | 342800 |
| 2026-04-22 | 39.31 | $39.38 | 382145 |
| 2026-04-21 | 39.30 | $39.35 | 482429 |
| 2026-04-20 | 39.29 | $39.42 | 340534 |
| 2026-04-17 | 39.26 | $39.45 | 326100 |
| 2026-04-16 | 39.22 | $39.32 | 352622 |
| 2026-04-15 | 39.20 | $39.33 | 278700 |
| 2026-04-14 | 39.18 | $39.35 | 455142 |
| 2026-04-13 | 39.15 | $39.30 | 353642 |
| 2026-04-10 | 39.13 | $39.25 | 365804 |
| 2026-04-09 | 39.12 | $39.27 | 455532 |
| 2026-04-08 | 39.10 | $39.25 | 388600 |
| 2026-04-07 | 39.08 | $39.13 | 677800 |
| 2026-04-06 | 39.08 | $39.10 | 337800 |
| 2026-04-02 | 39.09 | $39.14 | 511407 |
| 2026-04-01 | 39.10 | $39.08 | 389400 |
| 2026-03-31 | 39.12 | $39.27 | 609219 |
| 2026-03-30 | 39.10 | $39.16 | 358792 |
| 2026-03-27 | 39.11 | $39.05 | 297346 |
| 2026-03-26 | 39.14 | $39.05 | 513704 |
| 2026-03-25 | 39.18 | $39.20 | 379800 |
| 2026-03-24 | 39.19 | $39.12 | 296508 |
| 2026-03-23 | 39.22 | $39.18 | 311200 |
| 2026-03-20 | 39.25 | $39.08 | 335800 |
| 2026-03-19 | 39.30 | $39.27 | 454900 |
| 2026-03-18 | 39.32 | $39.27 | 241649 |
| 2026-03-17 | 39.35 | $39.37 | 353193 |
| 2026-03-16 | 39.35 | $39.33 | 341016 |
| 2026-03-13 | 39.37 | $39.19 | 326742 |
| 2026-03-12 | 39.43 | $39.23 | 388100 |
| 2026-03-11 | 39.48 | $39.36 | 327800 |
| 2026-03-10 | 39.51 | $39.40 | 429500 |
| 2026-03-09 | 39.54 | $39.46 | 467934 |
| 2026-03-06 | 39.57 | $39.42 | 211143 |
| 2026-03-05 | 39.60 | $39.42 | 314311 |
| 2026-03-04 | 39.64 | $39.49 | 253218 |
| 2026-03-03 | 39.68 | $39.48 | 498712 |
| 2026-03-02 | 39.72 | $39.49 | 437700 |
| 2026-02-27 | 39.77 | $39.83 | 901530 |
| 2026-02-26 | 39.75 | $39.79 | 268648 |
| 2026-02-25 | 39.74 | $39.74 | 320111 |
| 2026-02-24 | 39.73 | $39.76 | 274200 |
| 2026-02-23 | 39.72 | $39.75 | 536500 |
| 2026-02-20 | 39.71 | $39.75 | 636700 |
| 2026-02-19 | 39.70 | $39.74 | 374000 |
| 2026-02-18 | 39.69 | $39.75 | 418500 |
| 2026-02-17 | 39.68 | $39.77 | 372525 |
| 2026-02-13 | 39.66 | $39.77 | 311100 |
| 2026-02-12 | 39.64 | $39.66 | 429816 |
| 2026-02-11 | 39.63 | $39.64 | 679500 |
| 2026-02-10 | 39.63 | $39.62 | 365346 |
| 2026-02-09 | 39.63 | $39.60 | 281000 |
| 2026-02-06 | 39.64 | $39.63 | 315200 |
| 2026-02-05 | 39.65 | $39.60 | 455220 |
| 2026-02-04 | 39.66 | $39.53 | 687400 |
| 2026-02-03 | 39.68 | $39.55 | 415300 |
| 2026-02-02 | 39.71 | $39.55 | 529400 |
| 2026-01-30 | 39.74 | $39.75 | 384700 |
| 2026-01-29 | 39.73 | $39.76 | 337647 |
| 2026-01-28 | 39.72 | $39.74 | 359200 |
| 2026-01-27 | 39.71 | $39.78 | 548500 |
| 2026-01-26 | 39.70 | $39.74 | 324104 |
| 2026-01-23 | 39.68 | $39.72 | 333522 |
| 2026-01-22 | 39.67 | $39.70 | 293518 |
| 2026-01-21 | 39.67 | $39.67 | 309300 |
| 2026-01-20 | 39.66 | $39.63 | 323200 |
| 2026-01-16 | 39.67 | $39.68 | 398600 |
| 2026-01-15 | 39.66 | $39.68 | 272009 |
| 2026-01-14 | 39.66 | $39.72 | 209633 |
| 2026-01-13 | 39.64 | $39.70 | 253800 |
| 2026-01-12 | 39.63 | $39.71 | 454900 |
| 2026-01-09 | 39.61 | $39.70 | 587601 |
| 2026-01-08 | 39.59 | $39.64 | 262300 |
| 2026-01-07 | 39.58 | $39.66 | 257628 |
| 2026-01-06 | 39.57 | $39.66 | 623839 |
| 2026-01-05 | 39.55 | $39.61 | 442213 |
| 2026-01-02 | 39.54 | $39.58 | 486506 |
| 2025-12-31 | 39.54 | $39.60 | 314300 |
| 2025-12-30 | 39.53 | $39.59 | 276908 |
| 2025-12-29 | 39.52 | $39.58 | 280640 |
| 2025-12-26 | 39.52 | $39.56 | 209842 |
| 2025-12-24 | 39.52 | $39.49 | 194300 |
| 2025-12-23 | 39.53 | $39.52 | 275900 |
| 2025-12-22 | 39.54 | $39.50 | 257304 |
| 2025-12-19 | 39.55 | $39.49 | 468219 |
| 2025-12-18 | 39.57 | $39.52 | 1.8M |
| 2025-12-17 | 39.59 | $39.47 | 423328 |
| 2025-12-16 | 39.62 | $39.68 | 206600 |
| 2025-12-15 | 39.61 | $39.62 | 272242 |
| 2025-12-12 | 39.61 | $39.60 | 329015 |
| 2025-12-11 | 39.62 | $39.63 | 381739 |
| 2025-12-10 | 39.62 | $39.64 | 248000 |
| 2025-12-09 | 39.62 | $39.53 | 323620 |
| 2025-12-08 | 39.65 | $39.58 | 310917 |
| 2025-12-05 | 39.67 | $39.62 | 471215 |
| 2025-12-04 | 39.68 | $39.60 | 486500 |
| 2025-12-03 | 39.70 | $39.67 | 348213 |
| 2025-12-02 | 39.71 | $39.60 | 597433 |
| 2025-12-01 | 39.73 | $39.59 | 436800 |
| 2025-11-28 | 39.76 | $39.84 | 147100 |
| 2025-11-26 | 39.74 | $39.87 | 349600 |
| 2025-11-25 | 39.71 | $39.83 | 283400 |
| 2025-11-24 | 39.69 | $39.82 | 326500 |
| 2025-11-21 | 39.67 | $39.75 | 266512 |
| 2025-11-20 | 39.65 | $39.65 | 268600 |
| 2025-11-19 | 39.66 | $39.70 | 645200 |
| 2025-11-18 | 39.65 | $39.67 | 274247 |
| 2025-11-17 | 39.65 | $39.62 | 269514 |
| 2025-11-14 | 39.67 | $39.65 | 275700 |
| 2025-11-13 | 39.68 | $39.62 | 525905 |
| 2025-11-12 | 39.69 | $39.68 | 372540 |
| 2025-11-11 | 39.70 | $39.74 | 300600 |
| 2025-11-10 | 39.69 | $39.69 | 210745 |
| 2025-11-07 | 39.70 | $39.62 | 223300 |
| 2025-11-06 | 39.72 | $39.66 | 385241 |
| 2025-11-05 | 39.74 | $39.53 | 389812 |
| 2025-11-04 | 39.78 | $39.63 | 808300 |
| 2025-11-03 | 39.81 | $39.57 | 271729 |
| 2025-10-31 | 39.86 | $39.85 | 255300 |
| 2025-10-30 | 39.86 | $39.77 | 496697 |
| 2025-10-29 | 39.88 | $39.86 | 504200 |
| 2025-10-28 | 39.88 | $39.93 | 358500 |
| 2025-10-27 | 39.86 | $39.85 | 327427 |
| 2025-10-24 | 39.86 | $39.91 | 594600 |
| 2025-10-23 | 39.84 | $39.89 | 446730 |
| 2025-10-22 | 39.83 | $39.84 | 285500 |
| 2025-10-21 | 39.82 | $39.85 | 323900 |
| 2025-10-20 | 39.81 | $39.87 | 316443 |
| 2025-10-17 | 39.80 | $39.85 | 293926 |
| 2025-10-16 | 39.79 | $39.86 | 322841 |
| 2025-10-15 | 39.77 | $39.80 | 797000 |
| 2025-10-14 | 39.76 | $39.80 | 183600 |
| 2025-10-13 | 39.75 | $39.76 | 178614 |
| 2025-10-10 | 39.75 | $39.74 | 304734 |
| 2025-10-09 | 39.75 | $39.71 | 241800 |
| 2025-10-08 | 39.76 | $39.73 | 1.2M |
| 2025-10-07 | 39.76 | $39.68 | 242900 |
| 2025-10-06 | 39.78 | $39.67 | 212800 |
| 2025-10-03 | 39.80 | $39.70 | 848800 |
| 2025-10-02 | 39.81 | $39.69 | 287123 |
| 2025-10-01 | 39.83 | $39.72 | 413100 |
| 2025-09-30 | 39.85 | $39.80 | 582300 |
| 2025-09-29 | 39.86 | $39.84 | 308604 |
| 2025-09-26 | 39.85 | $39.78 | 319900 |
| 2025-09-25 | 39.86 | $39.75 | 716800 |
| 2025-09-24 | 39.87 | $39.80 | 426329 |
| 2025-09-23 | 39.88 | $39.81 | 580411 |
| 2025-09-22 | 39.88 | $39.82 | 270100 |
| 2025-09-19 | 39.88 | $39.84 | 492849 |
| 2025-09-18 | 39.88 | $39.85 | 304300 |
| 2025-09-17 | 39.87 | $39.82 | 257203 |
| 2025-09-16 | 39.87 | $39.90 | 421600 |
| 2025-09-15 | 39.85 | $39.89 | 255117 |
| 2025-09-12 | 39.83 | $39.85 | 346218 |
| 2025-09-11 | 39.82 | $39.87 | 468731 |
| 2025-09-10 | 39.79 | $39.81 | 424641 |
| 2025-09-09 | 39.78 | $39.78 | 319600 |
| 2025-09-08 | 39.76 | $39.87 | 235300 |
| 2025-09-05 | 39.73 | $39.80 | 331800 |
| 2025-09-04 | 39.70 | $39.72 | 320042 |
| 2025-09-03 | 39.69 | $39.65 | 284127 |
| 2025-09-02 | 39.69 | $39.58 | 253000 |
| 2025-08-29 | 39.70 | $39.73 | 533600 |
| 2025-08-28 | 39.68 | $39.75 | 256602 |
| 2025-08-27 | 39.66 | $39.74 | 268800 |
| 2025-08-26 | 39.63 | $39.70 | 285000 |
| 2025-08-25 | 39.61 | $39.66 | 344900 |
| 2025-08-22 | 39.59 | $39.62 | 306700 |
| 2025-08-21 | 39.57 | $39.54 | 495700 |
| 2025-08-20 | 39.57 | $39.56 | 313200 |
| 2025-08-19 | 39.57 | $39.55 | 356812 |
| 2025-08-18 | 39.57 | $39.54 | 336728 |
| 2025-08-15 | 39.56 | $39.53 | 165704 |
| 2025-08-14 | 39.56 | $39.52 | 345027 |
| 2025-08-13 | 39.56 | $39.60 | 512439 |
| 2025-08-12 | 39.54 | $39.49 | 1.2M |
| 2025-08-11 | 39.55 | $39.50 | 329016 |
| 2025-08-08 | 39.55 | $39.63 | 328300 |
| 2025-08-07 | 39.52 | $39.55 | 363768 |
| 2025-08-06 | 39.50 | $39.55 | 643100 |
| 2025-08-05 | 39.48 | $39.51 | 407200 |
| 2025-08-04 | 39.47 | $39.51 | 469500 |
| 2025-08-01 | 39.45 | $39.44 | 468600 |
| 2025-07-31 | 39.45 | $39.46 | 191000 |
| 2025-07-30 | 39.44 | $39.42 | 586300 |
| 2025-07-29 | 39.44 | $39.51 | 656600 |
| 2025-07-28 | 39.41 | $39.40 | 148900 |
| 2025-07-25 | 39.41 | $39.41 | 238001 |
| 2025-07-24 | 39.40 | $39.40 | 254400 |
| 2025-07-23 | 39.40 | $39.41 | 312600 |
| 2025-07-22 | 39.39 | $39.44 | 217800 |
| 2025-07-21 | 39.37 | $39.40 | 202720 |
| 2025-07-18 | 39.36 | $39.34 | 224900 |
| 2025-07-17 | 39.35 | $39.30 | 360414 |
| 2025-07-16 | 39.36 | $39.32 | 244822 |
| 2025-07-15 | 39.36 | $39.25 | 309018 |
| 2025-07-14 | 39.37 | $39.32 | 188300 |
| 2025-07-11 | 39.38 | $39.29 | 204500 |
| 2025-07-10 | 39.39 | $39.30 | 239900 |
| 2025-07-09 | 39.40 | $39.36 | 362662 |
| 2025-07-08 | 39.39 | $39.30 | 338300 |
| 2025-07-07 | 39.40 | $39.32 | 208500 |
| 2025-07-03 | 39.41 | $39.34 | 411000 |
| 2025-07-02 | 39.41 | $39.37 | 327528 |
| 2025-07-01 | 39.40 | $39.36 | 562800 |
| 2025-06-30 | 39.39 | $39.45 | 416506 |
| 2025-06-27 | 39.37 | $39.48 | 174700 |
| 2025-06-26 | 39.33 | $39.51 | 310000 |
| 2025-06-25 | 39.28 | $39.42 | 399000 |
| 2025-06-24 | 39.24 | $39.38 | 265000 |
| 2025-06-23 | 39.20 | $39.31 | 299924 |
| 2025-06-20 | 39.17 | $39.22 | 235340 |
| 2025-06-18 | 39.15 | $39.19 | 198600 |
| 2025-06-17 | 39.14 | $39.16 | 357400 |
| 2025-06-16 | 39.13 | $39.13 | 248745 |
| 2025-06-13 | 39.12 | $39.15 | 270404 |
| 2025-06-12 | 39.11 | $39.20 | 209728 |
| 2025-06-11 | 39.09 | $39.11 | 390147 |
| 2025-06-10 | 39.08 | $39.04 | 303500 |
| 2025-06-09 | 39.09 | $39.03 | 369220 |
| 2025-06-06 | 39.09 | $39.00 | 179119 |
| 2025-06-05 | 39.11 | $39.12 | 269400 |
| 2025-06-04 | 39.10 | $39.13 | 231600 |
| 2025-06-03 | 39.09 | $39.04 | 393516 |
| 2025-06-02 | 39.09 | $39.04 | 197435 |
| 2025-05-30 | 39.10 | $39.22 | 120000 |
| 2025-05-29 | 39.06 | $39.18 | 235800 |
| 2025-05-28 | 39.04 | $39.10 | 1.6M |
| 2025-05-27 | 39.02 | $39.12 | 202628 |
| 2025-05-23 | 38.99 | $39.01 | 428300 |
| 2025-05-22 | 38.99 | $39.00 | 391700 |
| 2025-05-21 | 38.98 | $38.96 | 242848 |
| 2025-05-20 | 38.99 | $39.04 | 225410 |
| 2025-05-19 | 38.97 | $39.05 | 328730 |
| 2025-05-16 | 38.95 | $39.01 | 528224 |
| 2025-05-15 | 38.94 | $38.97 | 657200 |
| 2025-05-14 | 38.94 | $38.87 | 229800 |
| 2025-05-13 | 38.95 | $38.92 | 315133 |
| 2025-05-12 | 38.96 | $38.91 | 294400 |
| 2025-05-09 | 38.96 | $38.93 | 427302 |
| 2025-05-08 | 38.97 | $38.93 | 222600 |
| 2025-05-07 | 38.98 | $39.01 | 483646 |
| 2025-05-06 | 38.97 | $38.95 | 161000 |
| 2025-05-05 | 38.97 | $38.89 | 190200 |
| 2025-05-02 | 38.99 | $38.94 | 162045 |
| 2025-05-01 | 38.99 | $38.98 | 479800 |
| 2025-04-30 | 38.99 | $39.23 | 1.2M |
| 2025-04-29 | 38.94 | $39.18 | 407900 |
| 2025-04-28 | 38.89 | $39.14 | 161744 |
| 2025-04-25 | 38.84 | $39.06 | 225618 |
| 2025-04-24 | 38.79 | $38.97 | 1.0M |
| 2025-04-23 | 38.76 | $38.85 | 255200 |
| 2025-04-22 | 38.75 | $38.78 | 143200 |
| 2025-04-21 | 38.76 | $38.75 | 259637 |
| 2025-04-17 | 38.77 | $38.80 | 181942 |
| 2025-04-16 | 38.78 | $38.78 | 371003 |
| 2025-04-15 | 38.79 | $38.73 | 139600 |
| 2025-04-14 | 38.81 | $38.70 | 109518 |
| 2025-04-11 | 38.84 | $38.57 | 821400 |
| 2025-04-10 | 38.91 | $38.66 | 226525 |
| 2025-04-09 | 38.96 | $38.84 | 211800 |
| 2025-04-08 | 38.99 | $38.73 | 162404 |
| 2025-04-07 | 39.05 | $38.72 | 365338 |
| 2025-04-04 | 39.12 | $39.11 | 265800 |
| 2025-04-03 | 39.12 | $39.17 | 218900 |
| 2025-04-02 | 39.10 | $39.01 | 217602 |
| 2025-04-01 | 39.11 | $39.06 | 188628 |
| 2025-03-31 | 39.12 | $39.17 | 332700 |
| 2025-03-28 | 39.10 | $39.14 | 114209 |
| 2025-03-27 | 39.09 | $39.05 | 267819 |
| 2025-03-26 | 39.09 | $39.04 | 232418 |
| 2025-03-25 | 39.10 | $39.07 | 172518 |
| 2025-03-24 | 39.10 | $39.07 | 207400 |
| 2025-03-21 | 39.10 | $39.13 | 207943 |
| 2025-03-20 | 39.08 | $39.09 | 295943 |
| 2025-03-19 | 39.08 | $39.09 | 212025 |
| 2025-03-18 | 39.07 | $39.02 | 207689 |
| 2025-03-17 | 39.07 | $39.01 | 193422 |
| 2025-03-14 | 39.08 | $38.99 | 86300 |
| 2025-03-13 | 39.09 | $39.05 | 114400 |
| 2025-03-12 | 39.09 | $39.00 | 152532 |
| 2025-03-11 | 39.10 | $39.05 | 166100 |
| 2025-03-10 | 39.10 | $39.08 | 415537 |
| 2025-03-07 | 39.10 | $39.05 | 219715 |
| 2025-03-06 | 39.09 | $39.07 | 202841 |
| 2025-03-05 | 39.09 | $39.04 | 177311 |
| 2025-03-04 | 39.09 | $39.08 | 227100 |
| 2025-03-03 | 39.08 | $39.11 | 339600 |
| 2025-02-28 | 39.06 | $39.26 | 150641 |
| 2025-02-27 | 39.00 | $39.18 | 107510 |
| 2025-02-26 | 38.96 | $39.14 | 255108 |
| 2025-02-25 | 38.91 | $39.09 | 125220 |
| 2025-02-24 | 38.87 | $39.01 | 140300 |
| 2025-02-21 | 38.84 | $38.97 | 142961 |
| 2025-02-20 | 38.81 | $38.88 | 95833 |
| 2025-02-19 | 38.79 | $38.80 | 89220 |
| 2025-02-18 | 38.79 | $38.78 | 104900 |
| 2025-02-14 | 38.79 | $38.82 | 94729 |
| 2025-02-13 | 38.79 | $38.77 | 156626 |
| 2025-02-12 | 38.79 | $38.62 | 130242 |
| 2025-02-11 | 38.83 | $38.70 | 106937 |
| 2025-02-10 | 38.85 | $38.78 | 155825 |
| 2025-02-07 | 38.86 | $38.77 | 599700 |
| 2025-02-06 | 38.88 | $38.85 | 290400 |
| 2025-02-05 | 38.88 | $38.89 | 102106 |
| 2025-02-04 | 38.88 | $38.75 | 542100 |
| 2025-02-03 | 38.90 | $38.76 | 179300 |
| 2025-01-31 | 38.92 | $39.02 | 228500 |
| 2025-01-30 | 38.89 | $39.03 | 117336 |
| 2025-01-29 | 38.86 | $38.99 | 181013 |
| 2025-01-28 | 38.82 | $39.00 | 120200 |
| 2025-01-27 | 38.78 | $38.99 | 154824 |
| 2025-01-24 | 38.74 | $38.86 | 139700 |
| 2025-01-23 | 38.71 | $38.81 | 158900 |
| 2025-01-22 | 38.69 | $38.83 | 211200 |
| 2025-01-21 | 38.66 | $38.83 | 104922 |
| 2025-01-17 | 38.63 | $38.82 | 78532 |
| 2025-01-16 | 38.60 | $38.83 | 401200 |
| 2025-01-15 | 38.56 | $38.70 | 65747 |
| 2025-01-14 | 38.54 | $38.50 | 165030 |
| 2025-01-13 | 38.56 | $38.48 | 460104 |
| 2025-01-10 | 38.59 | $38.49 | 239402 |
| 2025-01-08 | 38.63 | $38.69 | 152900 |
| 2025-01-07 | 38.62 | $38.65 | 310903 |
| 2025-01-06 | 38.63 | $38.69 | 82700 |
| 2025-01-03 | 38.62 | $38.65 | 29400 |
| 2025-01-02 | 38.63 | $38.69 | 171019 |
| 2024-12-31 | 38.63 | $38.68 | 132646 |
| 2024-12-30 | 38.63 | $38.70 | 106839 |
| 2024-12-27 | 38.63 | $38.59 | 59306 |
| 2024-12-26 | 38.65 | $38.62 | 52600 |
| 2024-12-24 | 38.67 | $38.54 | 50133 |
| 2024-12-23 | 38.72 | $38.55 | 316900 |
| 2024-12-20 | 38.76 | $38.62 | 91821 |
| 2024-12-19 | 38.80 | $38.54 | 64000 |
| 2024-12-18 | 38.87 | $38.50 | 91300 |
| 2024-12-17 | 38.95 | $38.89 | 121700 |
| 2024-12-16 | 38.96 | $38.89 | 87100 |
| 2024-12-13 | 38.98 | $38.88 | 129700 |
| 2024-12-12 | 39.00 | $38.97 | 166400 |
| 2024-12-11 | 39.00 | $39.05 | 119200 |
| 2024-12-10 | 38.99 | $39.03 | 87500 |
| 2024-12-09 | 38.98 | $39.08 | 88200 |
| 2024-12-06 | 38.96 | $39.10 | 51800 |
| 2024-12-05 | 38.93 | $39.01 | 86014 |
| 2024-12-04 | 38.91 | $39.02 | 82800 |
| 2024-12-03 | 38.90 | $38.95 | 107832 |
| 2024-12-02 | 38.89 | $38.98 | 117013 |
| 2024-11-29 | 38.87 | $39.12 | 56033 |
| 2024-11-27 | 38.83 | $39.07 | 200100 |
| 2024-11-26 | 38.78 | $38.96 | 49013 |
| 2024-11-25 | 38.76 | $38.98 | 86826 |
| 2024-11-22 | 38.73 | $38.81 | 65009 |
| 2024-11-21 | 38.72 | $38.83 | 86347 |
| 2024-11-20 | 38.72 | $38.83 | 73100 |
| 2024-11-19 | 38.71 | $38.82 | 88300 |
| 2024-11-18 | 38.71 | $38.78 | 106618 |
| 2024-11-15 | 38.71 | $38.75 | 116700 |
| 2024-11-14 | 38.73 | $38.73 | 57800 |
| 2024-11-13 | 38.75 | $38.78 | 167800 |
| 2024-11-12 | 38.76 | $38.76 | 46900 |
| 2024-11-11 | 38.79 | $38.83 | 153800 |
| 2024-11-08 | 38.80 | $38.88 | 73110 |
| 2024-11-07 | 38.80 | $38.91 | 64241 |
| 2024-11-06 | 38.81 | $38.72 | 109500 |
| 2024-11-05 | 38.85 | $38.80 | 109000 |
| 2024-11-04 | 38.88 | $38.76 | 70100 |
| 2024-11-01 | 38.93 | $38.68 | 47900 |
| 2024-10-31 | 39.00 | $38.95 | 150306 |
| 2024-10-30 | 39.03 | $38.99 | 180224 |
| 2024-10-29 | 39.06 | $39.04 | 91000 |
| 2024-10-28 | 39.08 | $39.01 | 48124 |
| 2024-10-25 | 39.12 | $39.03 | 49343 |
| 2024-10-24 | 39.15 | $39.07 | 42022 |
| 2024-10-23 | 39.18 | $39.03 | 190500 |
| 2024-10-22 | 39.23 | $39.11 | 49738 |
| 2024-10-21 | 39.27 | $39.15 | 39700 |
| 2024-10-18 | 39.30 | $39.30 | 51240 |
| 2024-10-17 | 39.32 | $39.28 | 49600 |
| 2024-10-16 | 39.33 | $39.33 | 99900 |
| 2024-10-15 | 39.35 | $39.26 | 62421 |
| 2024-10-14 | 39.37 | $39.22 | 19200 |
| 2024-10-11 | 39.41 | $39.27 | 130528 |
| 2024-10-10 | 39.45 | $39.21 | 23000 |
| 2024-10-09 | 39.51 | $39.21 | 42500 |
| 2024-10-08 | 39.57 | $39.24 | 35329 |
| 2024-10-07 | 39.64 | $39.24 | 423300 |
| 2024-10-04 | 39.73 | $39.34 | 44523 |
| 2024-10-03 | 39.80 | $39.58 | 65528 |
| 2024-10-02 | 39.83 | $39.62 | 26518 |
| 2024-10-01 | 39.86 | $39.65 | 37817 |
| 2024-09-30 | 39.89 | $39.81 | 65817 |
| 2024-09-27 | 39.89 | $39.84 | 41900 |
| 2024-09-26 | 39.87 | $39.79 | 53800 |
| 2024-09-25 | 39.87 | $39.81 | 31942 |
| 2024-09-24 | 39.86 | $39.64 | 31417 |
| 2024-09-23 | 39.89 | $39.82 | 29923 |
| 2024-09-20 | 39.87 | $39.82 | 23000 |
| 2024-09-19 | 39.86 | $39.82 | 58135 |
| 2024-09-18 | 39.84 | $39.79 | 89501 |
| 2024-09-17 | 39.83 | $39.82 | 212113 |
| 2024-09-16 | 39.80 | $39.85 | 71521 |
| 2024-09-13 | 39.76 | $39.79 | 49934 |
| 2024-09-12 | 39.73 | $39.69 | 17100 |
| 2024-09-11 | 39.71 | $39.69 | 24100 |
| 2024-09-10 | 39.69 | $39.83 | 308526 |
| 2024-09-09 | 39.63 | $39.63 | 32500 |
| 2024-09-06 | 39.60 | $39.66 | 59800 |
| 2024-09-05 | 39.56 | $39.55 | 47905 |
| 2024-09-04 | 39.54 | $39.40 | 42913 |
| 2024-09-03 | 39.54 | $39.31 | 54222 |
| 2024-08-30 | 39.57 | $39.54 | 15939 |
| 2024-08-29 | 39.54 | $39.51 | 15300 |
| 2024-08-28 | 39.52 | $39.55 | 23708 |
| 2024-08-27 | 39.48 | $39.54 | 10636 |
| 2024-08-26 | 39.44 | $39.48 | 21900 |
| 2024-08-23 | 39.41 | $39.46 | 16300 |
| 2024-08-22 | 39.37 | $39.35 | 22222 |
| 2024-08-21 | 39.34 | $39.42 | 18600 |
| 2024-08-20 | 39.30 | $39.30 | 8500 |
| 2024-08-19 | 39.27 | $39.27 | 24314 |
| 2024-08-16 | 39.24 | $39.18 | 13000 |
| 2024-08-15 | 39.23 | $39.21 | 44819 |
| 2024-08-14 | 39.20 | $39.28 | 34700 |
| 2024-08-13 | 39.16 | $39.17 | 6600 |
| 2024-08-12 | 39.13 | $39.10 | 18700 |
| 2024-08-09 | 39.11 | $39.02 | 14000 |
| 2024-08-08 | 39.10 | $39.02 | 30508 |
| 2024-08-07 | 39.08 | $39.02 | 23700 |
| 2024-08-06 | 39.07 | $39.10 | 19021 |
| 2024-08-05 | 39.03 | $39.23 | 35900 |
| 2024-08-02 | 38.96 | $39.20 | 29544 |
| 2024-08-01 | 38.88 | $38.96 | 20936 |
| 2024-07-31 | 38.84 | $39.06 | 15700 |
| 2024-07-30 | 38.77 | $38.93 | 28900 |
| 2024-07-29 | 38.72 | $38.89 | 26711 |
| 2024-07-26 | 38.66 | $38.84 | 37000 |
| 2024-07-25 | 38.60 | $38.66 | 56841 |
| 2024-07-24 | 38.57 | $38.60 | 60205 |
| 2024-07-23 | 38.55 | $38.63 | 44800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.84
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
38.52
Average
39.27
Maximum
39.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 38.84 | $38.84 | 402998 |
| 2026-08-07 | 38.85 | $38.90 | 353900 |
| 2026-08-06 | 38.85 | $38.84 | 498449 |
| 2026-08-05 | 38.86 | $38.91 | 453500 |
| 2026-08-04 | 38.85 | $38.89 | 437528 |
| 2026-08-03 | 38.85 | $38.77 | 503406 |
| 2026-07-31 | 38.89 | $38.91 | 600300 |
| 2026-07-30 | 38.90 | $38.97 | 337348 |
| 2026-07-29 | 38.88 | $38.92 | 323342 |
| 2026-07-28 | 38.88 | $38.94 | 420942 |
| 2026-07-27 | 38.88 | $38.90 | 287502 |
| 2026-07-24 | 38.88 | $38.84 | 394234 |
| 2026-07-23 | 38.91 | $38.81 | 466200 |
| 2026-07-22 | 38.96 | $38.90 | 379815 |
| 2026-07-21 | 38.99 | $38.95 | 326106 |
| 2026-07-20 | 39.00 | $39.00 | 236200 |
| 2026-07-17 | 39.01 | $39.05 | 227000 |
| 2026-07-16 | 39.01 | $39.05 | 370026 |
| 2026-07-15 | 39.00 | $39.07 | 518200 |
| 2026-07-14 | 38.98 | $38.99 | 297600 |
| 2026-07-13 | 38.99 | $38.91 | 1.1M |
| 2026-07-10 | 39.03 | $38.99 | 543425 |
| 2026-07-09 | 39.05 | $39.01 | 344000 |
| 2026-07-08 | 39.07 | $38.98 | 367347 |
| 2026-07-07 | 39.10 | $39.01 | 308300 |
| 2026-07-06 | 39.13 | $39.09 | 261915 |
| 2026-07-02 | 39.14 | $39.05 | 616400 |
| 2026-07-01 | 39.17 | $38.98 | 520500 |
| 2026-06-30 | 39.22 | $39.21 | 464200 |
| 2026-06-29 | 39.21 | $39.28 | 337500 |
| 2026-06-26 | 39.18 | $39.24 | 218100 |
| 2026-06-25 | 39.15 | $39.23 | 246117 |
| 2026-06-24 | 39.12 | $39.20 | 422201 |
| 2026-06-23 | 39.09 | $39.10 | 275500 |
| 2026-06-22 | 39.09 | $39.05 | 707200 |
| 2026-06-18 | 39.10 | $39.13 | 303620 |
| 2026-06-17 | 39.09 | $39.05 | 362039 |
| 2026-06-16 | 39.11 | $39.22 | 223500 |
| 2026-06-15 | 39.07 | $39.17 | 239000 |
| 2026-06-12 | 39.05 | $39.13 | 1.0M |
| 2026-06-11 | 39.02 | $39.12 | 333300 |
| 2026-06-10 | 39.00 | $39.00 | 365739 |
| 2026-06-09 | 39.02 | $39.01 | 532744 |
| 2026-06-08 | 39.03 | $38.97 | 421013 |
| 2026-06-05 | 39.06 | $38.96 | 449038 |
| 2026-06-04 | 39.11 | $39.08 | 337216 |
| 2026-06-03 | 39.12 | $39.03 | 456500 |
| 2026-06-02 | 39.15 | $39.10 | 569100 |
| 2026-06-01 | 39.17 | $39.07 | 680800 |
| 2026-05-29 | 39.20 | $39.32 | 687800 |
| 2026-05-28 | 39.16 | $39.29 | 636037 |
| 2026-05-27 | 39.12 | $39.22 | 401932 |
| 2026-05-26 | 39.10 | $39.20 | 364800 |
| 2026-05-22 | 39.07 | $39.16 | 382900 |
| 2026-05-21 | 39.06 | $39.13 | 446100 |
| 2026-05-20 | 39.05 | $39.10 | 509908 |
| 2026-05-19 | 39.05 | $38.95 | 683600 |
| 2026-05-18 | 39.10 | $39.03 | 569000 |
| 2026-05-15 | 39.14 | $39.03 | 327800 |
| 2026-05-14 | 39.19 | $39.16 | 420044 |
| 2026-05-13 | 39.20 | $39.18 | 488202 |
| 2026-05-12 | 39.22 | $39.16 | 361300 |
| 2026-05-11 | 39.24 | $39.25 | 665103 |
| 2026-05-08 | 39.24 | $39.26 | 323000 |
| 2026-05-07 | 39.24 | $39.21 | 446134 |
| 2026-05-06 | 39.25 | $39.23 | 402500 |
| 2026-05-05 | 39.26 | $39.15 | 475233 |
| 2026-05-04 | 39.29 | $39.09 | 361386 |
| 2026-05-01 | 39.36 | $39.17 | 445735 |
| 2026-04-30 | 39.41 | $39.36 | 578709 |
| 2026-04-29 | 39.41 | $39.32 | 216822 |
| 2026-04-28 | 39.43 | $39.38 | 780604 |
| 2026-04-27 | 39.42 | $39.41 | 688646 |
| 2026-04-24 | 39.41 | $39.42 | 299200 |
| 2026-04-23 | 39.39 | $39.35 | 342800 |
| 2026-04-22 | 39.39 | $39.38 | 382145 |
| 2026-04-21 | 39.37 | $39.35 | 482429 |
| 2026-04-20 | 39.36 | $39.42 | 340534 |
| 2026-04-17 | 39.33 | $39.45 | 326100 |
| 2026-04-16 | 39.28 | $39.32 | 352622 |
| 2026-04-15 | 39.26 | $39.33 | 278700 |
| 2026-04-14 | 39.23 | $39.35 | 455142 |
| 2026-04-13 | 39.19 | $39.30 | 353642 |
| 2026-04-10 | 39.16 | $39.25 | 365804 |
| 2026-04-09 | 39.13 | $39.27 | 455532 |
| 2026-04-08 | 39.10 | $39.25 | 388600 |
| 2026-04-07 | 39.06 | $39.13 | 677800 |
| 2026-04-06 | 39.06 | $39.10 | 337800 |
| 2026-04-02 | 39.07 | $39.14 | 511407 |
| 2026-04-01 | 39.06 | $39.08 | 389400 |
| 2026-03-31 | 39.08 | $39.27 | 609219 |
| 2026-03-30 | 39.05 | $39.16 | 358792 |
| 2026-03-27 | 39.04 | $39.05 | 297346 |
| 2026-03-26 | 39.07 | $39.05 | 513704 |
| 2026-03-25 | 39.11 | $39.20 | 379800 |
| 2026-03-24 | 39.12 | $39.12 | 296508 |
| 2026-03-23 | 39.15 | $39.18 | 311200 |
| 2026-03-20 | 39.17 | $39.08 | 335800 |
| 2026-03-19 | 39.23 | $39.27 | 454900 |
| 2026-03-18 | 39.25 | $39.27 | 241649 |
| 2026-03-17 | 39.27 | $39.37 | 353193 |
| 2026-03-16 | 39.27 | $39.33 | 341016 |
| 2026-03-13 | 39.28 | $39.19 | 326742 |
| 2026-03-12 | 39.34 | $39.23 | 388100 |
| 2026-03-11 | 39.41 | $39.36 | 327800 |
| 2026-03-10 | 39.45 | $39.40 | 429500 |
| 2026-03-09 | 39.48 | $39.46 | 467934 |
| 2026-03-06 | 39.51 | $39.42 | 211143 |
| 2026-03-05 | 39.56 | $39.42 | 314311 |
| 2026-03-04 | 39.61 | $39.49 | 253218 |
| 2026-03-03 | 39.66 | $39.48 | 498712 |
| 2026-03-02 | 39.72 | $39.49 | 437700 |
| 2026-02-27 | 39.79 | $39.83 | 901530 |
| 2026-02-26 | 39.77 | $39.79 | 268648 |
| 2026-02-25 | 39.75 | $39.74 | 320111 |
| 2026-02-24 | 39.75 | $39.76 | 274200 |
| 2026-02-23 | 39.74 | $39.75 | 536500 |
| 2026-02-20 | 39.73 | $39.75 | 636700 |
| 2026-02-19 | 39.72 | $39.74 | 374000 |
| 2026-02-18 | 39.71 | $39.75 | 418500 |
| 2026-02-17 | 39.69 | $39.77 | 372525 |
| 2026-02-13 | 39.66 | $39.77 | 311100 |
| 2026-02-12 | 39.62 | $39.66 | 429816 |
| 2026-02-11 | 39.62 | $39.64 | 679500 |
| 2026-02-10 | 39.61 | $39.62 | 365346 |
| 2026-02-09 | 39.62 | $39.60 | 281000 |
| 2026-02-06 | 39.63 | $39.63 | 315200 |
| 2026-02-05 | 39.63 | $39.60 | 455220 |
| 2026-02-04 | 39.64 | $39.53 | 687400 |
| 2026-02-03 | 39.68 | $39.55 | 415300 |
| 2026-02-02 | 39.72 | $39.55 | 529400 |
| 2026-01-30 | 39.77 | $39.75 | 384700 |
| 2026-01-29 | 39.76 | $39.76 | 337647 |
| 2026-01-28 | 39.75 | $39.74 | 359200 |
| 2026-01-27 | 39.75 | $39.78 | 548500 |
| 2026-01-26 | 39.73 | $39.74 | 324104 |
| 2026-01-23 | 39.71 | $39.72 | 333522 |
| 2026-01-22 | 39.70 | $39.70 | 293518 |
| 2026-01-21 | 39.69 | $39.67 | 309300 |
| 2026-01-20 | 39.69 | $39.63 | 323200 |
| 2026-01-16 | 39.70 | $39.68 | 398600 |
| 2026-01-15 | 39.70 | $39.68 | 272009 |
| 2026-01-14 | 39.70 | $39.72 | 209633 |
| 2026-01-13 | 39.68 | $39.70 | 253800 |
| 2026-01-12 | 39.66 | $39.71 | 454900 |
| 2026-01-09 | 39.64 | $39.70 | 587601 |
| 2026-01-08 | 39.62 | $39.64 | 262300 |
| 2026-01-07 | 39.61 | $39.66 | 257628 |
| 2026-01-06 | 39.59 | $39.66 | 623839 |
| 2026-01-05 | 39.56 | $39.61 | 442213 |
| 2026-01-02 | 39.55 | $39.58 | 486506 |
| 2025-12-31 | 39.54 | $39.60 | 314300 |
| 2025-12-30 | 39.53 | $39.59 | 276908 |
| 2025-12-29 | 39.51 | $39.58 | 280640 |
| 2025-12-26 | 39.50 | $39.56 | 209842 |
| 2025-12-24 | 39.49 | $39.49 | 194300 |
| 2025-12-23 | 39.50 | $39.52 | 275900 |
| 2025-12-22 | 39.51 | $39.50 | 257304 |
| 2025-12-19 | 39.53 | $39.49 | 468219 |
| 2025-12-18 | 39.55 | $39.52 | 1.8M |
| 2025-12-17 | 39.57 | $39.47 | 423328 |
| 2025-12-16 | 39.61 | $39.68 | 206600 |
| 2025-12-15 | 39.59 | $39.62 | 272242 |
| 2025-12-12 | 39.59 | $39.60 | 329015 |
| 2025-12-11 | 39.60 | $39.63 | 381739 |
| 2025-12-10 | 39.60 | $39.64 | 248000 |
| 2025-12-09 | 39.60 | $39.53 | 323620 |
| 2025-12-08 | 39.63 | $39.58 | 310917 |
| 2025-12-05 | 39.65 | $39.62 | 471215 |
| 2025-12-04 | 39.67 | $39.60 | 486500 |
| 2025-12-03 | 39.70 | $39.67 | 348213 |
| 2025-12-02 | 39.71 | $39.60 | 597433 |
| 2025-12-01 | 39.74 | $39.59 | 436800 |
| 2025-11-28 | 39.79 | $39.84 | 147100 |
| 2025-11-26 | 39.76 | $39.87 | 349600 |
| 2025-11-25 | 39.73 | $39.83 | 283400 |
| 2025-11-24 | 39.69 | $39.82 | 326500 |
| 2025-11-21 | 39.65 | $39.75 | 266512 |
| 2025-11-20 | 39.63 | $39.65 | 268600 |
| 2025-11-19 | 39.63 | $39.70 | 645200 |
| 2025-11-18 | 39.62 | $39.67 | 274247 |
| 2025-11-17 | 39.62 | $39.62 | 269514 |
| 2025-11-14 | 39.63 | $39.65 | 275700 |
| 2025-11-13 | 39.63 | $39.62 | 525905 |
| 2025-11-12 | 39.65 | $39.68 | 372540 |
| 2025-11-11 | 39.66 | $39.74 | 300600 |
| 2025-11-10 | 39.64 | $39.69 | 210745 |
| 2025-11-07 | 39.64 | $39.62 | 223300 |
| 2025-11-06 | 39.67 | $39.66 | 385241 |
| 2025-11-05 | 39.68 | $39.53 | 389812 |
| 2025-11-04 | 39.74 | $39.63 | 808300 |
| 2025-11-03 | 39.79 | $39.57 | 271729 |
| 2025-10-31 | 39.86 | $39.85 | 255300 |
| 2025-10-30 | 39.86 | $39.77 | 496697 |
| 2025-10-29 | 39.89 | $39.86 | 504200 |
| 2025-10-28 | 39.89 | $39.93 | 358500 |
| 2025-10-27 | 39.87 | $39.85 | 327427 |
| 2025-10-24 | 39.87 | $39.91 | 594600 |
| 2025-10-23 | 39.85 | $39.89 | 446730 |
| 2025-10-22 | 39.83 | $39.84 | 285500 |
| 2025-10-21 | 39.82 | $39.85 | 323900 |
| 2025-10-20 | 39.81 | $39.87 | 316443 |
| 2025-10-17 | 39.79 | $39.85 | 293926 |
| 2025-10-16 | 39.77 | $39.86 | 322841 |
| 2025-10-15 | 39.74 | $39.80 | 797000 |
| 2025-10-14 | 39.73 | $39.80 | 183600 |
| 2025-10-13 | 39.71 | $39.76 | 178614 |
| 2025-10-10 | 39.70 | $39.74 | 304734 |
| 2025-10-09 | 39.70 | $39.71 | 241800 |
| 2025-10-08 | 39.70 | $39.73 | 1.2M |
| 2025-10-07 | 39.70 | $39.68 | 242900 |
| 2025-10-06 | 39.72 | $39.67 | 212800 |
| 2025-10-03 | 39.75 | $39.70 | 848800 |
| 2025-10-02 | 39.77 | $39.69 | 287123 |
| 2025-10-01 | 39.80 | $39.72 | 413100 |
| 2025-09-30 | 39.82 | $39.80 | 582300 |
| 2025-09-29 | 39.83 | $39.84 | 308604 |
| 2025-09-26 | 39.82 | $39.78 | 319900 |
| 2025-09-25 | 39.84 | $39.75 | 716800 |
| 2025-09-24 | 39.86 | $39.80 | 426329 |
| 2025-09-23 | 39.87 | $39.81 | 580411 |
| 2025-09-22 | 39.88 | $39.82 | 270100 |
| 2025-09-19 | 39.89 | $39.84 | 492849 |
| 2025-09-18 | 39.89 | $39.85 | 304300 |
| 2025-09-17 | 39.89 | $39.82 | 257203 |
| 2025-09-16 | 39.90 | $39.90 | 421600 |
| 2025-09-15 | 39.88 | $39.89 | 255117 |
| 2025-09-12 | 39.85 | $39.85 | 346218 |
| 2025-09-11 | 39.84 | $39.87 | 468731 |
| 2025-09-10 | 39.81 | $39.81 | 424641 |
| 2025-09-09 | 39.79 | $39.78 | 319600 |
| 2025-09-08 | 39.78 | $39.87 | 235300 |
| 2025-09-05 | 39.74 | $39.80 | 331800 |
| 2025-09-04 | 39.71 | $39.72 | 320042 |
| 2025-09-03 | 39.69 | $39.65 | 284127 |
| 2025-09-02 | 39.70 | $39.58 | 253000 |
| 2025-08-29 | 39.72 | $39.73 | 533600 |
| 2025-08-28 | 39.70 | $39.75 | 256602 |
| 2025-08-27 | 39.67 | $39.74 | 268800 |
| 2025-08-26 | 39.64 | $39.70 | 285000 |
| 2025-08-25 | 39.61 | $39.66 | 344900 |
| 2025-08-22 | 39.58 | $39.62 | 306700 |
| 2025-08-21 | 39.57 | $39.54 | 495700 |
| 2025-08-20 | 39.57 | $39.56 | 313200 |
| 2025-08-19 | 39.57 | $39.55 | 356812 |
| 2025-08-18 | 39.56 | $39.54 | 336728 |
| 2025-08-15 | 39.56 | $39.53 | 165704 |
| 2025-08-14 | 39.56 | $39.52 | 345027 |
| 2025-08-13 | 39.57 | $39.60 | 512439 |
| 2025-08-12 | 39.55 | $39.49 | 1.2M |
| 2025-08-11 | 39.56 | $39.50 | 329016 |
| 2025-08-08 | 39.56 | $39.63 | 328300 |
| 2025-08-07 | 39.53 | $39.55 | 363768 |
| 2025-08-06 | 39.51 | $39.55 | 643100 |
| 2025-08-05 | 39.49 | $39.51 | 407200 |
| 2025-08-04 | 39.47 | $39.51 | 469500 |
| 2025-08-01 | 39.45 | $39.44 | 468600 |
| 2025-07-31 | 39.45 | $39.46 | 191000 |
| 2025-07-30 | 39.44 | $39.42 | 586300 |
| 2025-07-29 | 39.44 | $39.51 | 656600 |
| 2025-07-28 | 39.40 | $39.40 | 148900 |
| 2025-07-25 | 39.40 | $39.41 | 238001 |
| 2025-07-24 | 39.39 | $39.40 | 254400 |
| 2025-07-23 | 39.39 | $39.41 | 312600 |
| 2025-07-22 | 39.37 | $39.44 | 217800 |
| 2025-07-21 | 39.35 | $39.40 | 202720 |
| 2025-07-18 | 39.33 | $39.34 | 224900 |
| 2025-07-17 | 39.33 | $39.30 | 360414 |
| 2025-07-16 | 39.33 | $39.32 | 244822 |
| 2025-07-15 | 39.34 | $39.25 | 309018 |
| 2025-07-14 | 39.36 | $39.32 | 188300 |
| 2025-07-11 | 39.37 | $39.29 | 204500 |
| 2025-07-10 | 39.39 | $39.30 | 239900 |
| 2025-07-09 | 39.40 | $39.36 | 362662 |
| 2025-07-08 | 39.41 | $39.30 | 338300 |
| 2025-07-07 | 39.43 | $39.32 | 208500 |
| 2025-07-03 | 39.44 | $39.34 | 411000 |
| 2025-07-02 | 39.45 | $39.37 | 327528 |
| 2025-07-01 | 39.45 | $39.36 | 562800 |
| 2025-06-30 | 39.46 | $39.45 | 416506 |
| 2025-06-27 | 39.43 | $39.48 | 174700 |
| 2025-06-26 | 39.39 | $39.51 | 310000 |
| 2025-06-25 | 39.33 | $39.42 | 399000 |
| 2025-06-24 | 39.28 | $39.38 | 265000 |
| 2025-06-23 | 39.23 | $39.31 | 299924 |
| 2025-06-20 | 39.19 | $39.22 | 235340 |
| 2025-06-18 | 39.17 | $39.19 | 198600 |
| 2025-06-17 | 39.15 | $39.16 | 357400 |
| 2025-06-16 | 39.14 | $39.13 | 248745 |
| 2025-06-13 | 39.14 | $39.15 | 270404 |
| 2025-06-12 | 39.13 | $39.20 | 209728 |
| 2025-06-11 | 39.09 | $39.11 | 390147 |
| 2025-06-10 | 39.08 | $39.04 | 303500 |
| 2025-06-09 | 39.09 | $39.03 | 369220 |
| 2025-06-06 | 39.11 | $39.00 | 179119 |
| 2025-06-05 | 39.13 | $39.12 | 269400 |
| 2025-06-04 | 39.13 | $39.13 | 231600 |
| 2025-06-03 | 39.11 | $39.04 | 393516 |
| 2025-06-02 | 39.13 | $39.04 | 197435 |
| 2025-05-30 | 39.14 | $39.22 | 120000 |
| 2025-05-29 | 39.10 | $39.18 | 235800 |
| 2025-05-28 | 39.06 | $39.10 | 1.6M |
| 2025-05-27 | 39.04 | $39.12 | 202628 |
| 2025-05-23 | 39.01 | $39.01 | 428300 |
| 2025-05-22 | 39.00 | $39.00 | 391700 |
| 2025-05-21 | 39.00 | $38.96 | 242848 |
| 2025-05-20 | 39.00 | $39.04 | 225410 |
| 2025-05-19 | 38.99 | $39.05 | 328730 |
| 2025-05-16 | 38.96 | $39.01 | 528224 |
| 2025-05-15 | 38.94 | $38.97 | 657200 |
| 2025-05-14 | 38.94 | $38.87 | 229800 |
| 2025-05-13 | 38.96 | $38.92 | 315133 |
| 2025-05-12 | 38.97 | $38.91 | 294400 |
| 2025-05-09 | 38.98 | $38.93 | 427302 |
| 2025-05-08 | 38.99 | $38.93 | 222600 |
| 2025-05-07 | 39.01 | $39.01 | 483646 |
| 2025-05-06 | 39.00 | $38.95 | 161000 |
| 2025-05-05 | 39.00 | $38.89 | 190200 |
| 2025-05-02 | 39.03 | $38.94 | 162045 |
| 2025-05-01 | 39.05 | $38.98 | 479800 |
| 2025-04-30 | 39.05 | $39.23 | 1.2M |
| 2025-04-29 | 38.98 | $39.18 | 407900 |
| 2025-04-28 | 38.91 | $39.14 | 161744 |
| 2025-04-25 | 38.83 | $39.06 | 225618 |
| 2025-04-24 | 38.77 | $38.97 | 1.0M |
| 2025-04-23 | 38.72 | $38.85 | 255200 |
| 2025-04-22 | 38.69 | $38.78 | 143200 |
| 2025-04-21 | 38.69 | $38.75 | 259637 |
| 2025-04-17 | 38.69 | $38.80 | 181942 |
| 2025-04-16 | 38.69 | $38.78 | 371003 |
| 2025-04-15 | 38.69 | $38.73 | 139600 |
| 2025-04-14 | 38.71 | $38.70 | 109518 |
| 2025-04-11 | 38.74 | $38.57 | 821400 |
| 2025-04-10 | 38.82 | $38.66 | 226525 |
| 2025-04-09 | 38.90 | $38.84 | 211800 |
| 2025-04-08 | 38.93 | $38.73 | 162404 |
| 2025-04-07 | 39.01 | $38.72 | 365338 |
| 2025-04-04 | 39.11 | $39.11 | 265800 |
| 2025-04-03 | 39.11 | $39.17 | 218900 |
| 2025-04-02 | 39.08 | $39.01 | 217602 |
| 2025-04-01 | 39.10 | $39.06 | 188628 |
| 2025-03-31 | 39.12 | $39.17 | 332700 |
| 2025-03-28 | 39.09 | $39.14 | 114209 |
| 2025-03-27 | 39.07 | $39.05 | 267819 |
| 2025-03-26 | 39.08 | $39.04 | 232418 |
| 2025-03-25 | 39.09 | $39.07 | 172518 |
| 2025-03-24 | 39.09 | $39.07 | 207400 |
| 2025-03-21 | 39.09 | $39.13 | 207943 |
| 2025-03-20 | 39.08 | $39.09 | 295943 |
| 2025-03-19 | 39.07 | $39.09 | 212025 |
| 2025-03-18 | 39.06 | $39.02 | 207689 |
| 2025-03-17 | 39.07 | $39.01 | 193422 |
| 2025-03-14 | 39.08 | $38.99 | 86300 |
| 2025-03-13 | 39.10 | $39.05 | 114400 |
| 2025-03-12 | 39.10 | $39.00 | 152532 |
| 2025-03-11 | 39.13 | $39.05 | 166100 |
| 2025-03-10 | 39.13 | $39.08 | 415537 |
| 2025-03-07 | 39.13 | $39.05 | 219715 |
| 2025-03-06 | 39.14 | $39.07 | 202841 |
| 2025-03-05 | 39.14 | $39.04 | 177311 |
| 2025-03-04 | 39.15 | $39.08 | 227100 |
| 2025-03-03 | 39.15 | $39.11 | 339600 |
| 2025-02-28 | 39.14 | $39.26 | 150641 |
| 2025-02-27 | 39.07 | $39.18 | 107510 |
| 2025-02-26 | 39.01 | $39.14 | 255108 |
| 2025-02-25 | 38.95 | $39.09 | 125220 |
| 2025-02-24 | 38.90 | $39.01 | 140300 |
| 2025-02-21 | 38.85 | $38.97 | 142961 |
| 2025-02-20 | 38.81 | $38.88 | 95833 |
| 2025-02-19 | 38.79 | $38.80 | 89220 |
| 2025-02-18 | 38.78 | $38.78 | 104900 |
| 2025-02-14 | 38.78 | $38.82 | 94729 |
| 2025-02-13 | 38.78 | $38.77 | 156626 |
| 2025-02-12 | 38.78 | $38.62 | 130242 |
| 2025-02-11 | 38.83 | $38.70 | 106937 |
| 2025-02-10 | 38.87 | $38.78 | 155825 |
| 2025-02-07 | 38.90 | $38.77 | 599700 |
| 2025-02-06 | 38.92 | $38.85 | 290400 |
| 2025-02-05 | 38.93 | $38.89 | 102106 |
| 2025-02-04 | 38.93 | $38.75 | 542100 |
| 2025-02-03 | 38.97 | $38.76 | 179300 |
| 2025-01-31 | 39.02 | $39.02 | 228500 |
| 2025-01-30 | 38.99 | $39.03 | 117336 |
| 2025-01-29 | 38.95 | $38.99 | 181013 |
| 2025-01-28 | 38.91 | $39.00 | 120200 |
| 2025-01-27 | 38.86 | $38.99 | 154824 |
| 2025-01-24 | 38.80 | $38.86 | 139700 |
| 2025-01-23 | 38.77 | $38.81 | 158900 |
| 2025-01-22 | 38.75 | $38.83 | 211200 |
| 2025-01-21 | 38.71 | $38.83 | 104922 |
| 2025-01-17 | 38.67 | $38.82 | 78532 |
| 2025-01-16 | 38.62 | $38.83 | 401200 |
| 2025-01-15 | 38.56 | $38.70 | 65747 |
| 2025-01-14 | 38.52 | $38.50 | 165030 |
| 2025-01-13 | 38.55 | $38.48 | 460104 |
| 2025-01-10 | 38.58 | $38.49 | 239402 |
| 2025-01-08 | 38.62 | $38.69 | 152900 |
| 2025-01-07 | 38.61 | $38.65 | 310903 |
| 2025-01-06 | 38.61 | $38.69 | 82700 |
| 2025-01-03 | 38.60 | $38.65 | 29400 |
| 2025-01-02 | 38.61 | $38.69 | 171019 |
| 2024-12-31 | 38.60 | $38.68 | 132646 |
| 2024-12-30 | 38.59 | $38.70 | 106839 |
| 2024-12-27 | 38.58 | $38.59 | 59306 |
| 2024-12-26 | 38.60 | $38.62 | 52600 |
| 2024-12-24 | 38.62 | $38.54 | 50133 |
| 2024-12-23 | 38.66 | $38.55 | 316900 |
| 2024-12-20 | 38.72 | $38.62 | 91821 |
| 2024-12-19 | 38.77 | $38.54 | 64000 |
| 2024-12-18 | 38.86 | $38.50 | 91300 |
| 2024-12-17 | 38.98 | $38.89 | 121700 |
| 2024-12-16 | 39.01 | $38.89 | 87100 |
| 2024-12-13 | 39.03 | $38.88 | 129700 |
| 2024-12-12 | 39.07 | $38.97 | 166400 |
| 2024-12-11 | 39.08 | $39.05 | 119200 |
| 2024-12-10 | 39.08 | $39.03 | 87500 |
| 2024-12-09 | 39.07 | $39.08 | 88200 |
| 2024-12-06 | 39.05 | $39.10 | 51800 |
| 2024-12-05 | 39.01 | $39.01 | 86014 |
| 2024-12-04 | 39.00 | $39.02 | 82800 |
| 2024-12-03 | 38.98 | $38.95 | 107832 |
| 2024-12-02 | 38.97 | $38.98 | 117013 |
| 2024-11-29 | 38.96 | $39.12 | 56033 |
| 2024-11-27 | 38.90 | $39.07 | 200100 |
| 2024-11-26 | 38.84 | $38.96 | 49013 |
| 2024-11-25 | 38.80 | $38.98 | 86826 |
| 2024-11-22 | 38.74 | $38.81 | 65009 |
| 2024-11-21 | 38.74 | $38.83 | 86347 |
| 2024-11-20 | 38.72 | $38.83 | 73100 |
| 2024-11-19 | 38.70 | $38.82 | 88300 |
| 2024-11-18 | 38.69 | $38.78 | 106618 |
| 2024-11-15 | 38.68 | $38.75 | 116700 |
| 2024-11-14 | 38.69 | $38.73 | 57800 |
| 2024-11-13 | 38.70 | $38.78 | 167800 |
| 2024-11-12 | 38.71 | $38.76 | 46900 |
| 2024-11-11 | 38.73 | $38.83 | 153800 |
| 2024-11-08 | 38.73 | $38.88 | 73110 |
| 2024-11-07 | 38.72 | $38.91 | 64241 |
| 2024-11-06 | 38.70 | $38.72 | 109500 |
| 2024-11-05 | 38.74 | $38.80 | 109000 |
| 2024-11-04 | 38.77 | $38.76 | 70100 |
| 2024-11-01 | 38.82 | $38.68 | 47900 |
| 2024-10-31 | 38.91 | $38.95 | 150306 |
| 2024-10-30 | 38.93 | $38.99 | 180224 |
| 2024-10-29 | 38.95 | $39.04 | 91000 |
| 2024-10-28 | 38.97 | $39.01 | 48124 |
| 2024-10-25 | 39.00 | $39.03 | 49343 |
| 2024-10-24 | 39.03 | $39.07 | 42022 |
| 2024-10-23 | 39.05 | $39.03 | 190500 |
| 2024-10-22 | 39.10 | $39.11 | 49738 |
| 2024-10-21 | 39.14 | $39.15 | 39700 |
| 2024-10-18 | 39.18 | $39.30 | 51240 |
| 2024-10-17 | 39.18 | $39.28 | 49600 |
| 2024-10-16 | 39.18 | $39.33 | 99900 |
| 2024-10-15 | 39.18 | $39.26 | 62421 |
| 2024-10-14 | 39.20 | $39.22 | 19200 |
| 2024-10-11 | 39.24 | $39.27 | 130528 |
| 2024-10-10 | 39.27 | $39.21 | 23000 |
| 2024-10-09 | 39.33 | $39.21 | 42500 |
| 2024-10-08 | 39.41 | $39.24 | 35329 |
| 2024-10-07 | 39.50 | $39.24 | 423300 |
| 2024-10-04 | 39.61 | $39.34 | 44523 |
| 2024-10-03 | 39.71 | $39.58 | 65528 |
| 2024-10-02 | 39.76 | $39.62 | 26518 |
| 2024-10-01 | 39.80 | $39.65 | 37817 |
| 2024-09-30 | 39.84 | $39.81 | 65817 |
| 2024-09-27 | 39.85 | $39.84 | 41900 |
| 2024-09-26 | 39.83 | $39.79 | 53800 |
| 2024-09-25 | 39.84 | $39.81 | 31942 |
| 2024-09-24 | 39.83 | $39.64 | 31417 |
| 2024-09-23 | 39.87 | $39.82 | 29923 |
| 2024-09-20 | 39.87 | $39.82 | 23000 |
| 2024-09-19 | 39.86 | $39.82 | 58135 |
| 2024-09-18 | 39.84 | $39.79 | 89501 |
| 2024-09-17 | 39.83 | $39.82 | 212113 |
| 2024-09-16 | 39.81 | $39.85 | 71521 |
| 2024-09-13 | 39.76 | $39.79 | 49934 |
| 2024-09-12 | 39.73 | $39.69 | 17100 |
| 2024-09-11 | 39.71 | $39.69 | 24100 |
| 2024-09-10 | 39.69 | $39.83 | 308526 |
| 2024-09-09 | 39.62 | $39.63 | 32500 |
| 2024-09-06 | 39.59 | $39.66 | 59800 |
| 2024-09-05 | 39.55 | $39.55 | 47905 |
| 2024-09-04 | 39.53 | $39.40 | 42913 |
| 2024-09-03 | 39.54 | $39.31 | 54222 |
| 2024-08-30 | 39.59 | $39.54 | 15939 |
| 2024-08-29 | 39.57 | $39.51 | 15300 |
| 2024-08-28 | 39.56 | $39.55 | 23708 |
| 2024-08-27 | 39.52 | $39.54 | 10636 |
| 2024-08-26 | 39.48 | $39.48 | 21900 |
| 2024-08-23 | 39.44 | $39.46 | 16300 |
| 2024-08-22 | 39.40 | $39.35 | 22222 |
| 2024-08-21 | 39.38 | $39.42 | 18600 |
| 2024-08-20 | 39.33 | $39.30 | 8500 |
| 2024-08-19 | 39.30 | $39.27 | 24314 |
| 2024-08-16 | 39.28 | $39.18 | 13000 |
| 2024-08-15 | 39.28 | $39.21 | 44819 |
| 2024-08-14 | 39.26 | $39.28 | 34700 |
| 2024-08-13 | 39.21 | $39.17 | 6600 |
| 2024-08-12 | 39.19 | $39.10 | 18700 |
| 2024-08-09 | 39.17 | $39.02 | 14000 |
| 2024-08-08 | 39.18 | $39.02 | 30508 |
| 2024-08-07 | 39.19 | $39.02 | 23700 |
| 2024-08-06 | 39.19 | $39.10 | 19021 |
| 2024-08-05 | 39.16 | $39.23 | 35900 |
| 2024-08-02 | 39.08 | $39.20 | 29544 |
| 2024-08-01 | 38.99 | $38.96 | 20936 |
| 2024-07-31 | 38.95 | $39.06 | 15700 |
| 2024-07-30 | 38.87 | $38.93 | 28900 |
| 2024-07-29 | 38.81 | $38.89 | 26711 |
| 2024-07-26 | 38.75 | $38.84 | 37000 |
| 2024-07-25 | 38.68 | $38.66 | 56841 |
| 2024-07-24 | 38.65 | $38.60 | 60205 |
| 2024-07-23 | 38.64 | $38.63 | 44800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.96
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.15
Average
51.43
Maximum
75.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 43.96 | $38.84 | 402998 |
| 2026-08-07 | 46.22 | $38.90 | 353900 |
| 2026-08-06 | 43.45 | $38.84 | 498449 |
| 2026-08-05 | 46.08 | $38.91 | 453500 |
| 2026-08-04 | 45.18 | $38.89 | 437528 |
| 2026-08-03 | 39.41 | $38.77 | 503406 |
| 2026-07-31 | 44.62 | $38.91 | 600300 |
| 2026-07-30 | 47.16 | $38.97 | 337348 |
| 2026-07-29 | 44.66 | $38.92 | 323342 |
| 2026-07-28 | 45.48 | $38.94 | 420942 |
| 2026-07-27 | 43.52 | $38.90 | 287502 |
| 2026-07-24 | 40.48 | $38.84 | 394234 |
| 2026-07-23 | 38.91 | $38.81 | 466200 |
| 2026-07-22 | 42.06 | $38.90 | 379815 |
| 2026-07-21 | 43.94 | $38.95 | 326106 |
| 2026-07-20 | 45.89 | $39.00 | 236200 |
| 2026-07-17 | 47.90 | $39.05 | 227000 |
| 2026-07-16 | 47.90 | $39.05 | 370026 |
| 2026-07-15 | 48.68 | $39.07 | 518200 |
| 2026-07-14 | 45.33 | $38.99 | 297600 |
| 2026-07-13 | 41.72 | $38.91 | 1.1M |
| 2026-07-10 | 44.51 | $38.99 | 543425 |
| 2026-07-09 | 45.23 | $39.01 | 344000 |
| 2026-07-08 | 43.94 | $38.98 | 367347 |
| 2026-07-07 | 44.94 | $39.01 | 308300 |
| 2026-07-06 | 47.71 | $39.09 | 261915 |
| 2026-07-02 | 46.14 | $39.05 | 616400 |
| 2026-07-01 | 43.29 | $38.98 | 520500 |
| 2026-06-30 | 51.83 | $39.21 | 464200 |
| 2026-06-29 | 54.96 | $39.28 | 337500 |
| 2026-06-26 | 53.44 | $39.24 | 218100 |
| 2026-06-25 | 53.06 | $39.23 | 246117 |
| 2026-06-24 | 51.95 | $39.20 | 422201 |
| 2026-06-23 | 48.05 | $39.10 | 275500 |
| 2026-06-22 | 45.96 | $39.05 | 707200 |
| 2026-06-18 | 48.95 | $39.13 | 303620 |
| 2026-06-17 | 45.59 | $39.05 | 362039 |
| 2026-06-16 | 52.56 | $39.22 | 223500 |
| 2026-06-15 | 50.45 | $39.17 | 239000 |
| 2026-06-12 | 48.71 | $39.13 | 1.0M |
| 2026-06-11 | 48.27 | $39.12 | 333300 |
| 2026-06-10 | 42.79 | $39.00 | 365739 |
| 2026-06-09 | 43.15 | $39.01 | 532744 |
| 2026-06-08 | 41.26 | $38.97 | 421013 |
| 2026-06-05 | 40.79 | $38.96 | 449038 |
| 2026-06-04 | 44.86 | $39.08 | 337216 |
| 2026-06-03 | 42.60 | $39.03 | 456500 |
| 2026-06-02 | 45.06 | $39.10 | 569100 |
| 2026-06-01 | 43.74 | $39.07 | 680800 |
| 2026-05-29 | 54.06 | $39.32 | 687800 |
| 2026-05-28 | 52.79 | $39.29 | 636037 |
| 2026-05-27 | 49.70 | $39.22 | 401932 |
| 2026-05-26 | 48.80 | $39.20 | 364800 |
| 2026-05-22 | 46.98 | $39.16 | 382900 |
| 2026-05-21 | 45.60 | $39.13 | 446100 |
| 2026-05-20 | 44.23 | $39.10 | 509908 |
| 2026-05-19 | 36.62 | $38.95 | 683600 |
| 2026-05-18 | 39.34 | $39.03 | 569000 |
| 2026-05-15 | 39.34 | $39.03 | 327800 |
| 2026-05-14 | 44.15 | $39.16 | 420044 |
| 2026-05-13 | 44.95 | $39.18 | 488202 |
| 2026-05-12 | 43.98 | $39.16 | 361300 |
| 2026-05-11 | 47.56 | $39.25 | 665103 |
| 2026-05-08 | 47.97 | $39.26 | 323000 |
| 2026-05-07 | 45.74 | $39.21 | 446134 |
| 2026-05-06 | 46.50 | $39.23 | 402500 |
| 2026-05-05 | 42.90 | $39.15 | 475233 |
| 2026-05-04 | 40.04 | $39.09 | 361386 |
| 2026-05-01 | 42.76 | $39.17 | 445735 |
| 2026-04-30 | 50.50 | $39.36 | 578709 |
| 2026-04-29 | 48.64 | $39.32 | 216822 |
| 2026-04-28 | 51.39 | $39.38 | 780604 |
| 2026-04-27 | 52.81 | $39.41 | 688646 |
| 2026-04-24 | 53.27 | $39.42 | 299200 |
| 2026-04-23 | 50.36 | $39.35 | 342800 |
| 2026-04-22 | 51.67 | $39.38 | 382145 |
| 2026-04-21 | 50.45 | $39.35 | 482429 |
| 2026-04-20 | 53.45 | $39.42 | 340534 |
| 2026-04-17 | 54.78 | $39.45 | 326100 |
| 2026-04-16 | 49.63 | $39.32 | 352622 |
| 2026-04-15 | 50.04 | $39.33 | 278700 |
| 2026-04-14 | 50.86 | $39.35 | 455142 |
| 2026-04-13 | 48.89 | $39.30 | 353642 |
| 2026-04-10 | 46.87 | $39.25 | 365804 |
| 2026-04-09 | 47.58 | $39.27 | 455532 |
| 2026-04-08 | 46.81 | $39.25 | 388600 |
| 2026-04-07 | 41.94 | $39.13 | 677800 |
| 2026-04-06 | 40.65 | $39.10 | 337800 |
| 2026-04-02 | 41.83 | $39.14 | 511407 |
| 2026-04-01 | 39.33 | $39.08 | 389400 |
| 2026-03-31 | 45.18 | $39.27 | 609219 |
| 2026-03-30 | 40.29 | $39.16 | 358792 |
| 2026-03-27 | 34.77 | $39.05 | 297346 |
| 2026-03-26 | 34.77 | $39.05 | 513704 |
| 2026-03-25 | 39.24 | $39.20 | 379800 |
| 2026-03-24 | 35.01 | $39.12 | 296508 |
| 2026-03-23 | 36.84 | $39.18 | 311200 |
| 2026-03-20 | 31.15 | $39.08 | 335800 |
| 2026-03-19 | 37.19 | $39.27 | 454900 |
| 2026-03-18 | 37.19 | $39.27 | 241649 |
| 2026-03-17 | 40.97 | $39.37 | 353193 |
| 2026-03-16 | 38.60 | $39.33 | 341016 |
| 2026-03-13 | 29.16 | $39.19 | 326742 |
| 2026-03-12 | 30.43 | $39.23 | 388100 |
| 2026-03-11 | 35.16 | $39.36 | 327800 |
| 2026-03-10 | 36.83 | $39.40 | 429500 |
| 2026-03-09 | 39.51 | $39.46 | 467934 |
| 2026-03-06 | 36.59 | $39.42 | 211143 |
| 2026-03-05 | 36.59 | $39.42 | 314311 |
| 2026-03-04 | 39.61 | $39.49 | 253218 |
| 2026-03-03 | 38.93 | $39.48 | 498712 |
| 2026-03-02 | 39.35 | $39.49 | 437700 |
| 2026-02-27 | 60.70 | $39.83 | 901530 |
| 2026-02-26 | 58.16 | $39.79 | 268648 |
| 2026-02-25 | 54.69 | $39.74 | 320111 |
| 2026-02-24 | 56.47 | $39.76 | 274200 |
| 2026-02-23 | 55.79 | $39.75 | 536500 |
| 2026-02-20 | 55.79 | $39.75 | 636700 |
| 2026-02-19 | 55.15 | $39.74 | 374000 |
| 2026-02-18 | 55.92 | $39.75 | 418500 |
| 2026-02-17 | 57.43 | $39.77 | 372525 |
| 2026-02-13 | 57.43 | $39.77 | 311100 |
| 2026-02-12 | 50.83 | $39.66 | 429816 |
| 2026-02-11 | 49.47 | $39.64 | 679500 |
| 2026-02-10 | 48.12 | $39.62 | 365346 |
| 2026-02-09 | 46.76 | $39.60 | 281000 |
| 2026-02-06 | 48.57 | $39.63 | 315200 |
| 2026-02-05 | 46.61 | $39.60 | 455220 |
| 2026-02-04 | 41.66 | $39.53 | 687400 |
| 2026-02-03 | 42.74 | $39.55 | 415300 |
| 2026-02-02 | 42.74 | $39.55 | 529400 |
| 2026-01-30 | 55.69 | $39.75 | 384700 |
| 2026-01-29 | 56.50 | $39.76 | 337647 |
| 2026-01-28 | 55.26 | $39.74 | 359200 |
| 2026-01-27 | 58.43 | $39.78 | 548500 |
| 2026-01-26 | 56.03 | $39.74 | 324104 |
| 2026-01-23 | 54.80 | $39.72 | 333522 |
| 2026-01-22 | 53.55 | $39.70 | 293518 |
| 2026-01-21 | 51.66 | $39.67 | 309300 |
| 2026-01-20 | 49.03 | $39.63 | 323200 |
| 2026-01-16 | 52.42 | $39.68 | 398600 |
| 2026-01-15 | 52.42 | $39.68 | 272009 |
| 2026-01-14 | 55.17 | $39.72 | 209633 |
| 2026-01-13 | 54.02 | $39.70 | 253800 |
| 2026-01-12 | 54.69 | $39.71 | 454900 |
| 2026-01-09 | 54.15 | $39.70 | 587601 |
| 2026-01-08 | 50.84 | $39.64 | 262300 |
| 2026-01-07 | 52.03 | $39.66 | 257628 |
| 2026-01-06 | 52.03 | $39.66 | 623839 |
| 2026-01-05 | 49.36 | $39.61 | 442213 |
| 2026-01-02 | 47.70 | $39.58 | 486506 |
| 2025-12-31 | 48.71 | $39.60 | 314300 |
| 2025-12-30 | 48.19 | $39.59 | 276908 |
| 2025-12-29 | 47.68 | $39.58 | 280640 |
| 2025-12-26 | 46.69 | $39.56 | 209842 |
| 2025-12-24 | 43.12 | $39.49 | 194300 |
| 2025-12-23 | 44.33 | $39.52 | 275900 |
| 2025-12-22 | 43.32 | $39.50 | 257304 |
| 2025-12-19 | 42.83 | $39.49 | 468219 |
| 2025-12-18 | 43.91 | $39.52 | 1.8M |
| 2025-12-17 | 41.57 | $39.47 | 423328 |
| 2025-12-16 | 49.89 | $39.68 | 206600 |
| 2025-12-15 | 47.01 | $39.62 | 272242 |
| 2025-12-12 | 46.03 | $39.60 | 329015 |
| 2025-12-11 | 47.28 | $39.63 | 381739 |
| 2025-12-10 | 47.69 | $39.64 | 248000 |
| 2025-12-09 | 42.48 | $39.53 | 323620 |
| 2025-12-08 | 44.39 | $39.58 | 310917 |
| 2025-12-05 | 45.96 | $39.62 | 471215 |
| 2025-12-04 | 45.03 | $39.60 | 486500 |
| 2025-12-03 | 47.75 | $39.67 | 348213 |
| 2025-12-02 | 44.58 | $39.60 | 597433 |
| 2025-12-01 | 44.12 | $39.59 | 436800 |
| 2025-11-28 | 54.95 | $39.84 | 147100 |
| 2025-11-26 | 56.53 | $39.87 | 349600 |
| 2025-11-25 | 54.89 | $39.83 | 283400 |
| 2025-11-24 | 54.48 | $39.82 | 326500 |
| 2025-11-21 | 51.56 | $39.75 | 266512 |
| 2025-11-20 | 46.93 | $39.65 | 268600 |
| 2025-11-19 | 49.16 | $39.70 | 645200 |
| 2025-11-18 | 47.74 | $39.67 | 274247 |
| 2025-11-17 | 45.33 | $39.62 | 269514 |
| 2025-11-14 | 46.56 | $39.65 | 275700 |
| 2025-11-13 | 45.15 | $39.62 | 525905 |
| 2025-11-12 | 47.53 | $39.68 | 372540 |
| 2025-11-11 | 50.03 | $39.74 | 300600 |
| 2025-11-10 | 47.86 | $39.69 | 210745 |
| 2025-11-07 | 44.66 | $39.62 | 223300 |
| 2025-11-06 | 46.20 | $39.66 | 385241 |
| 2025-11-05 | 39.79 | $39.53 | 389812 |
| 2025-11-04 | 43.58 | $39.63 | 808300 |
| 2025-11-03 | 40.34 | $39.57 | 271729 |
| 2025-10-31 | 54.13 | $39.85 | 255300 |
| 2025-10-30 | 49.43 | $39.77 | 496697 |
| 2025-10-29 | 55.50 | $39.86 | 504200 |
| 2025-10-28 | 61.04 | $39.93 | 358500 |
| 2025-10-27 | 56.30 | $39.85 | 327427 |
| 2025-10-24 | 61.64 | $39.91 | 594600 |
| 2025-10-23 | 60.45 | $39.89 | 446730 |
| 2025-10-22 | 57.32 | $39.84 | 285500 |
| 2025-10-21 | 58.19 | $39.85 | 323900 |
| 2025-10-20 | 59.93 | $39.87 | 316443 |
| 2025-10-17 | 58.76 | $39.85 | 293926 |
| 2025-10-16 | 59.59 | $39.86 | 322841 |
| 2025-10-15 | 56.06 | $39.80 | 797000 |
| 2025-10-14 | 56.06 | $39.80 | 183600 |
| 2025-10-13 | 53.63 | $39.76 | 178614 |
| 2025-10-10 | 52.37 | $39.74 | 304734 |
| 2025-10-09 | 50.46 | $39.71 | 241800 |
| 2025-10-08 | 51.78 | $39.73 | 1.2M |
| 2025-10-07 | 48.60 | $39.68 | 242900 |
| 2025-10-06 | 47.94 | $39.67 | 212800 |
| 2025-10-03 | 49.74 | $39.70 | 848800 |
| 2025-10-02 | 49.14 | $39.69 | 287123 |
| 2025-10-01 | 50.88 | $39.72 | 413100 |
| 2025-09-30 | 55.91 | $39.80 | 582300 |
| 2025-09-29 | 58.66 | $39.84 | 308604 |
| 2025-09-26 | 55.54 | $39.78 | 319900 |
| 2025-09-25 | 53.89 | $39.75 | 716800 |
| 2025-09-24 | 57.26 | $39.80 | 426329 |
| 2025-09-23 | 57.95 | $39.81 | 580411 |
| 2025-09-22 | 58.62 | $39.82 | 270100 |
| 2025-09-19 | 59.93 | $39.84 | 492849 |
| 2025-09-18 | 60.58 | $39.85 | 304300 |
| 2025-09-17 | 59.33 | $39.82 | 257203 |
| 2025-09-16 | 64.51 | $39.90 | 421600 |
| 2025-09-15 | 64.13 | $39.89 | 255117 |
| 2025-09-12 | 62.65 | $39.85 | 346218 |
| 2025-09-11 | 63.91 | $39.87 | 468731 |
| 2025-09-10 | 61.72 | $39.81 | 424641 |
| 2025-09-09 | 60.58 | $39.78 | 319600 |
| 2025-09-08 | 66.18 | $39.87 | 235300 |
| 2025-09-05 | 63.70 | $39.80 | 331800 |
| 2025-09-04 | 60.56 | $39.72 | 320042 |
| 2025-09-03 | 57.51 | $39.65 | 284127 |
| 2025-09-02 | 54.13 | $39.58 | 253000 |
| 2025-08-29 | 64.57 | $39.73 | 533600 |
| 2025-08-28 | 66.19 | $39.75 | 256602 |
| 2025-08-27 | 65.78 | $39.74 | 268800 |
| 2025-08-26 | 64.14 | $39.70 | 285000 |
| 2025-08-25 | 62.43 | $39.66 | 344900 |
| 2025-08-22 | 60.65 | $39.62 | 306700 |
| 2025-08-21 | 56.74 | $39.54 | 495700 |
| 2025-08-20 | 58.11 | $39.56 | 313200 |
| 2025-08-19 | 57.63 | $39.55 | 356812 |
| 2025-08-18 | 57.15 | $39.54 | 336728 |
| 2025-08-15 | 56.70 | $39.53 | 165704 |
| 2025-08-14 | 56.25 | $39.52 | 345027 |
| 2025-08-13 | 61.01 | $39.60 | 512439 |
| 2025-08-12 | 56.17 | $39.49 | 1.2M |
| 2025-08-11 | 56.78 | $39.50 | 329016 |
| 2025-08-08 | 65.55 | $39.63 | 328300 |
| 2025-08-07 | 62.13 | $39.55 | 363768 |
| 2025-08-06 | 62.13 | $39.55 | 643100 |
| 2025-08-05 | 60.35 | $39.51 | 407200 |
| 2025-08-04 | 60.35 | $39.51 | 469500 |
| 2025-08-01 | 57.18 | $39.44 | 468600 |
| 2025-07-31 | 58.45 | $39.46 | 191000 |
| 2025-07-30 | 56.62 | $39.42 | 586300 |
| 2025-07-29 | 62.50 | $39.51 | 656600 |
| 2025-07-28 | 57.36 | $39.40 | 148900 |
| 2025-07-25 | 58.04 | $39.41 | 238001 |
| 2025-07-24 | 57.56 | $39.40 | 254400 |
| 2025-07-23 | 58.20 | $39.41 | 312600 |
| 2025-07-22 | 60.09 | $39.44 | 217800 |
| 2025-07-21 | 58.38 | $39.40 | 202720 |
| 2025-07-18 | 55.66 | $39.34 | 224900 |
| 2025-07-17 | 53.74 | $39.30 | 360414 |
| 2025-07-16 | 54.87 | $39.32 | 244822 |
| 2025-07-15 | 51.49 | $39.25 | 309018 |
| 2025-07-14 | 55.43 | $39.32 | 188300 |
| 2025-07-11 | 53.99 | $39.29 | 204500 |
| 2025-07-10 | 54.55 | $39.30 | 239900 |
| 2025-07-09 | 57.95 | $39.36 | 362662 |
| 2025-07-08 | 55.30 | $39.30 | 338300 |
| 2025-07-07 | 56.43 | $39.32 | 208500 |
| 2025-07-03 | 57.54 | $39.34 | 411000 |
| 2025-07-02 | 59.20 | $39.37 | 327528 |
| 2025-07-01 | 58.82 | $39.36 | 562800 |
| 2025-06-30 | 63.86 | $39.45 | 416506 |
| 2025-06-27 | 65.64 | $39.48 | 174700 |
| 2025-06-26 | 67.43 | $39.51 | 310000 |
| 2025-06-25 | 64.69 | $39.42 | 399000 |
| 2025-06-24 | 63.39 | $39.38 | 265000 |
| 2025-06-23 | 61.01 | $39.31 | 299924 |
| 2025-06-20 | 57.64 | $39.22 | 235340 |
| 2025-06-18 | 56.44 | $39.19 | 198600 |
| 2025-06-17 | 55.25 | $39.16 | 357400 |
| 2025-06-16 | 54.05 | $39.13 | 248745 |
| 2025-06-13 | 54.98 | $39.15 | 270404 |
| 2025-06-12 | 57.33 | $39.20 | 209728 |
| 2025-06-11 | 53.96 | $39.11 | 390147 |
| 2025-06-10 | 51.11 | $39.04 | 303500 |
| 2025-06-09 | 50.70 | $39.03 | 369220 |
| 2025-06-06 | 49.48 | $39.00 | 179119 |
| 2025-06-05 | 54.61 | $39.12 | 269400 |
| 2025-06-04 | 55.07 | $39.13 | 231600 |
| 2025-06-03 | 51.64 | $39.04 | 393516 |
| 2025-06-02 | 51.64 | $39.04 | 197435 |
| 2025-05-30 | 59.88 | $39.22 | 120000 |
| 2025-05-29 | 58.49 | $39.18 | 235800 |
| 2025-05-28 | 55.54 | $39.10 | 1.6M |
| 2025-05-27 | 56.49 | $39.12 | 202628 |
| 2025-05-23 | 52.21 | $39.01 | 428300 |
| 2025-05-22 | 51.80 | $39.00 | 391700 |
| 2025-05-21 | 50.18 | $38.96 | 242848 |
| 2025-05-20 | 53.61 | $39.04 | 225410 |
| 2025-05-19 | 54.05 | $39.05 | 328730 |
| 2025-05-16 | 52.57 | $39.01 | 528224 |
| 2025-05-15 | 51.08 | $38.97 | 657200 |
| 2025-05-14 | 47.13 | $38.87 | 229800 |
| 2025-05-13 | 49.01 | $38.92 | 315133 |
| 2025-05-12 | 48.62 | $38.91 | 294400 |
| 2025-05-09 | 49.34 | $38.93 | 427302 |
| 2025-05-08 | 49.34 | $38.93 | 222600 |
| 2025-05-07 | 52.10 | $39.01 | 483646 |
| 2025-05-06 | 50.11 | $38.95 | 161000 |
| 2025-05-05 | 48.06 | $38.89 | 190200 |
| 2025-05-02 | 49.67 | $38.94 | 162045 |
| 2025-05-01 | 50.98 | $38.98 | 479800 |
| 2025-04-30 | 60.41 | $39.23 | 1.2M |
| 2025-04-29 | 58.97 | $39.18 | 407900 |
| 2025-04-28 | 57.80 | $39.14 | 161744 |
| 2025-04-25 | 55.38 | $39.06 | 225618 |
| 2025-04-24 | 52.48 | $38.97 | 1.0M |
| 2025-04-23 | 48.21 | $38.85 | 255200 |
| 2025-04-22 | 45.50 | $38.78 | 143200 |
| 2025-04-21 | 44.31 | $38.75 | 259637 |
| 2025-04-17 | 45.90 | $38.80 | 181942 |
| 2025-04-16 | 45.15 | $38.78 | 371003 |
| 2025-04-15 | 43.30 | $38.73 | 139600 |
| 2025-04-14 | 42.18 | $38.70 | 109518 |
| 2025-04-11 | 37.09 | $38.57 | 821400 |
| 2025-04-10 | 39.37 | $38.66 | 226525 |
| 2025-04-09 | 44.58 | $38.84 | 211800 |
| 2025-04-08 | 39.97 | $38.73 | 162404 |
| 2025-04-07 | 39.54 | $38.72 | 365338 |
| 2025-04-04 | 54.00 | $39.11 | 265800 |
| 2025-04-03 | 57.05 | $39.17 | 218900 |
| 2025-04-02 | 49.88 | $39.01 | 217602 |
| 2025-04-01 | 52.48 | $39.06 | 188628 |
| 2025-03-31 | 58.90 | $39.17 | 332700 |
| 2025-03-28 | 57.55 | $39.14 | 114209 |
| 2025-03-27 | 53.19 | $39.05 | 267819 |
| 2025-03-26 | 52.67 | $39.04 | 232418 |
| 2025-03-25 | 54.37 | $39.07 | 172518 |
| 2025-03-24 | 54.37 | $39.07 | 207400 |
| 2025-03-21 | 57.74 | $39.13 | 207943 |
| 2025-03-20 | 56.01 | $39.09 | 295943 |
| 2025-03-19 | 56.01 | $39.09 | 212025 |
| 2025-03-18 | 52.98 | $39.02 | 207689 |
| 2025-03-17 | 52.54 | $39.01 | 193422 |
| 2025-03-14 | 51.67 | $38.99 | 86300 |
| 2025-03-13 | 54.51 | $39.05 | 114400 |
| 2025-03-12 | 52.44 | $39.00 | 152532 |
| 2025-03-11 | 54.81 | $39.05 | 166100 |
| 2025-03-10 | 56.26 | $39.08 | 415537 |
| 2025-03-07 | 55.13 | $39.05 | 219715 |
| 2025-03-06 | 56.04 | $39.07 | 202841 |
| 2025-03-05 | 54.98 | $39.04 | 177311 |
| 2025-03-04 | 56.72 | $39.08 | 227100 |
| 2025-03-03 | 58.02 | $39.11 | 339600 |
| 2025-02-28 | 65.15 | $39.26 | 150641 |
| 2025-02-27 | 62.83 | $39.18 | 107510 |
| 2025-02-26 | 61.63 | $39.14 | 255108 |
| 2025-02-25 | 60.08 | $39.09 | 125220 |
| 2025-02-24 | 57.49 | $39.01 | 140300 |
| 2025-02-21 | 56.13 | $38.97 | 142961 |
| 2025-02-20 | 52.92 | $38.88 | 95833 |
| 2025-02-19 | 49.83 | $38.80 | 89220 |
| 2025-02-18 | 49.03 | $38.78 | 104900 |
| 2025-02-14 | 50.55 | $38.82 | 94729 |
| 2025-02-13 | 48.66 | $38.77 | 156626 |
| 2025-02-12 | 42.35 | $38.62 | 130242 |
| 2025-02-11 | 45.16 | $38.70 | 106937 |
| 2025-02-10 | 48.20 | $38.78 | 155825 |
| 2025-02-07 | 47.78 | $38.77 | 599700 |
| 2025-02-06 | 50.90 | $38.85 | 290400 |
| 2025-02-05 | 52.52 | $38.89 | 102106 |
| 2025-02-04 | 46.88 | $38.75 | 542100 |
| 2025-02-03 | 47.26 | $38.76 | 179300 |
| 2025-01-31 | 59.13 | $39.02 | 228500 |
| 2025-01-30 | 59.68 | $39.03 | 117336 |
| 2025-01-29 | 58.21 | $38.99 | 181013 |
| 2025-01-28 | 58.72 | $39.00 | 120200 |
| 2025-01-27 | 58.37 | $38.99 | 154824 |
| 2025-01-24 | 53.57 | $38.86 | 139700 |
| 2025-01-23 | 51.53 | $38.81 | 158900 |
| 2025-01-22 | 52.41 | $38.83 | 211200 |
| 2025-01-21 | 52.41 | $38.83 | 104922 |
| 2025-01-17 | 52.04 | $38.82 | 78532 |
| 2025-01-16 | 52.42 | $38.83 | 401200 |
| 2025-01-15 | 47.64 | $38.70 | 65747 |
| 2025-01-14 | 38.61 | $38.50 | 165030 |
| 2025-01-13 | 37.59 | $38.48 | 460104 |
| 2025-01-10 | 37.89 | $38.49 | 239402 |
| 2025-01-08 | 44.65 | $38.69 | 152900 |
| 2025-01-07 | 42.71 | $38.65 | 310903 |
| 2025-01-06 | 44.18 | $38.69 | 82700 |
| 2025-01-03 | 42.29 | $38.65 | 29400 |
| 2025-01-02 | 43.70 | $38.69 | 171019 |
| 2024-12-31 | 43.25 | $38.68 | 132646 |
| 2024-12-30 | 43.91 | $38.70 | 106839 |
| 2024-12-27 | 39.02 | $38.59 | 59306 |
| 2024-12-26 | 39.92 | $38.62 | 52600 |
| 2024-12-24 | 36.18 | $38.54 | 50133 |
| 2024-12-23 | 36.45 | $38.55 | 316900 |
| 2024-12-20 | 38.35 | $38.62 | 91821 |
| 2024-12-19 | 34.66 | $38.54 | 64000 |
| 2024-12-18 | 32.74 | $38.50 | 91300 |
| 2024-12-17 | 44.94 | $38.89 | 121700 |
| 2024-12-16 | 44.94 | $38.89 | 87100 |
| 2024-12-13 | 44.46 | $38.88 | 129700 |
| 2024-12-12 | 48.04 | $38.97 | 166400 |
| 2024-12-11 | 51.53 | $39.05 | 119200 |
| 2024-12-10 | 50.68 | $39.03 | 87500 |
| 2024-12-09 | 52.89 | $39.08 | 88200 |
| 2024-12-06 | 53.78 | $39.10 | 51800 |
| 2024-12-05 | 50.19 | $39.01 | 86014 |
| 2024-12-04 | 50.61 | $39.02 | 82800 |
| 2024-12-03 | 47.74 | $38.95 | 107832 |
| 2024-12-02 | 48.89 | $38.98 | 117013 |
| 2024-11-29 | 54.78 | $39.12 | 56033 |
| 2024-11-27 | 52.85 | $39.07 | 200100 |
| 2024-11-26 | 48.25 | $38.96 | 49013 |
| 2024-11-25 | 49.08 | $38.98 | 86826 |
| 2024-11-22 | 40.88 | $38.81 | 65009 |
| 2024-11-21 | 41.63 | $38.83 | 86347 |
| 2024-11-20 | 41.63 | $38.83 | 73100 |
| 2024-11-19 | 41.15 | $38.82 | 88300 |
| 2024-11-18 | 39.22 | $38.78 | 106618 |
| 2024-11-15 | 37.77 | $38.75 | 116700 |
| 2024-11-14 | 36.82 | $38.73 | 57800 |
| 2024-11-13 | 38.21 | $38.78 | 167800 |
| 2024-11-12 | 37.31 | $38.76 | 46900 |
| 2024-11-11 | 39.21 | $38.83 | 153800 |
| 2024-11-08 | 40.61 | $38.88 | 73110 |
| 2024-11-07 | 41.46 | $38.91 | 64241 |
| 2024-11-06 | 33.07 | $38.72 | 109500 |
| 2024-11-05 | 35.08 | $38.80 | 109000 |
| 2024-11-04 | 33.15 | $38.76 | 70100 |
| 2024-11-01 | 29.15 | $38.68 | 47900 |
| 2024-10-31 | 36.07 | $38.95 | 150306 |
| 2024-10-30 | 37.32 | $38.99 | 180224 |
| 2024-10-29 | 38.92 | $39.04 | 91000 |
| 2024-10-28 | 37.39 | $39.01 | 48124 |
| 2024-10-25 | 38.00 | $39.03 | 49343 |
| 2024-10-24 | 39.20 | $39.07 | 42022 |
| 2024-10-23 | 37.32 | $39.03 | 190500 |
| 2024-10-22 | 39.64 | $39.11 | 49738 |
| 2024-10-21 | 40.86 | $39.15 | 39700 |
| 2024-10-18 | 45.85 | $39.30 | 51240 |
| 2024-10-17 | 45.00 | $39.28 | 49600 |
| 2024-10-16 | 46.74 | $39.33 | 99900 |
| 2024-10-15 | 43.85 | $39.26 | 62421 |
| 2024-10-14 | 42.14 | $39.22 | 19200 |
| 2024-10-11 | 43.72 | $39.27 | 130528 |
| 2024-10-10 | 41.20 | $39.21 | 23000 |
| 2024-10-09 | 41.20 | $39.21 | 42500 |
| 2024-10-08 | 42.05 | $39.24 | 35329 |
| 2024-10-07 | 42.05 | $39.24 | 423300 |
| 2024-10-04 | 44.82 | $39.34 | 44523 |
| 2024-10-03 | 52.75 | $39.58 | 65528 |
| 2024-10-02 | 54.27 | $39.62 | 26518 |
| 2024-10-01 | 55.40 | $39.65 | 37817 |
| 2024-09-30 | 61.99 | $39.81 | 65817 |
| 2024-09-27 | 63.33 | $39.84 | 41900 |
| 2024-09-26 | 62.03 | $39.79 | 53800 |
| 2024-09-25 | 62.87 | $39.81 | 31942 |
| 2024-09-24 | 58.27 | $39.64 | 31417 |
| 2024-09-23 | 66.57 | $39.82 | 29923 |
| 2024-09-20 | 66.57 | $39.82 | 23000 |
| 2024-09-19 | 66.57 | $39.82 | 58135 |
| 2024-09-18 | 65.87 | $39.79 | 89501 |
| 2024-09-17 | 67.20 | $39.82 | 212113 |
| 2024-09-16 | 68.51 | $39.85 | 71521 |
| 2024-09-13 | 67.30 | $39.79 | 49934 |
| 2024-09-12 | 65.18 | $39.69 | 17100 |
| 2024-09-11 | 65.18 | $39.69 | 24100 |
| 2024-09-10 | 70.99 | $39.83 | 308526 |
| 2024-09-09 | 67.00 | $39.63 | 32500 |
| 2024-09-06 | 68.34 | $39.66 | 59800 |
| 2024-09-05 | 65.96 | $39.55 | 47905 |
| 2024-09-04 | 62.30 | $39.40 | 42913 |
| 2024-09-03 | 59.84 | $39.31 | 54222 |
| 2024-08-30 | 71.12 | $39.54 | 15939 |
| 2024-08-29 | 70.43 | $39.51 | 15300 |
| 2024-08-28 | 72.63 | $39.55 | 23708 |
| 2024-08-27 | 72.42 | $39.54 | 10636 |
| 2024-08-26 | 71.20 | $39.48 | 21900 |
| 2024-08-23 | 70.78 | $39.46 | 16300 |
| 2024-08-22 | 68.43 | $39.35 | 22222 |
| 2024-08-21 | 71.94 | $39.42 | 18600 |
| 2024-08-20 | 69.38 | $39.30 | 8500 |
| 2024-08-19 | 68.70 | $39.27 | 24314 |
| 2024-08-16 | 66.59 | $39.18 | 13000 |
| 2024-08-15 | 68.04 | $39.21 | 44819 |
| 2024-08-14 | 71.49 | $39.28 | 34700 |
| 2024-08-13 | 69.16 | $39.17 | 6600 |
| 2024-08-12 | 67.55 | $39.10 | 18700 |
| 2024-08-09 | 65.61 | $39.02 | 14000 |
| 2024-08-08 | 65.61 | $39.02 | 30508 |
| 2024-08-07 | 65.61 | $39.02 | 23700 |
| 2024-08-06 | 69.16 | $39.10 | 19021 |
| 2024-08-05 | 75.48 | $39.23 | 35900 |
| 2024-08-02 | 74.98 | $39.20 | 29544 |
| 2024-08-01 | 70.38 | $38.96 | 20936 |
| 2024-07-31 | 75.90 | $39.06 | 15700 |
| 2024-07-30 | 73.31 | $38.93 | 28900 |
| 2024-07-29 | 72.45 | $38.89 | 26711 |
| 2024-07-26 | 71.35 | $38.84 | 37000 |
| 2024-07-25 | 66.81 | $38.66 | 56841 |
| 2024-07-24 | 65.06 | $38.60 | 60205 |
| 2024-07-23 | 66.73 | $38.63 | 44800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.47
2026-08-10
Close Price
$38.84
Vol: 402998
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -60.47 | $38.84 | 402998 |
| 2026-08-07 | -46.51 | $38.90 | 353900 |
| 2026-08-06 | -60.47 | $38.84 | 498449 |
| 2026-08-05 | -44.19 | $38.91 | 453500 |
| 2026-08-04 | -48.84 | $38.89 | 437528 |
| 2026-08-03 | -76.74 | $38.77 | 503406 |
| 2026-07-31 | -58.82 | $38.91 | 600300 |
| 2026-07-30 | -41.18 | $38.97 | 337348 |
| 2026-07-29 | -55.88 | $38.92 | 323342 |
| 2026-07-28 | -66.00 | $38.94 | 420942 |
| 2026-07-27 | -75.00 | $38.90 | 287502 |
| 2026-07-24 | -86.54 | $38.84 | 394234 |
| 2026-07-23 | -92.31 | $38.81 | 466200 |
| 2026-07-22 | -95.12 | $38.90 | 379815 |
| 2026-07-21 | -87.18 | $38.95 | 326106 |
| 2026-07-20 | -74.36 | $39.00 | 236200 |
| 2026-07-17 | -61.54 | $39.05 | 227000 |
| 2026-07-16 | -61.54 | $39.05 | 370026 |
| 2026-07-15 | -56.41 | $39.07 | 518200 |
| 2026-07-14 | -76.92 | $38.99 | 297600 |
| 2026-07-13 | -97.44 | $38.91 | 1.1M |
| 2026-07-10 | -83.33 | $38.99 | 543425 |
| 2026-07-09 | -77.78 | $39.01 | 344000 |
| 2026-07-08 | -86.11 | $38.98 | 367347 |
| 2026-07-07 | -82.35 | $39.01 | 308300 |
| 2026-07-06 | -58.82 | $39.09 | 261915 |
| 2026-07-02 | -70.59 | $39.05 | 616400 |
| 2026-07-01 | -91.18 | $38.98 | 520500 |
| 2026-06-30 | -23.53 | $39.21 | 464200 |
| 2026-06-29 | -2.94 | $39.28 | 337500 |
| 2026-06-26 | -25.64 | $39.24 | 218100 |
| 2026-06-25 | -28.21 | $39.23 | 246117 |
| 2026-06-24 | -35.90 | $39.20 | 422201 |
| 2026-06-23 | -61.54 | $39.10 | 275500 |
| 2026-06-22 | -74.36 | $39.05 | 707200 |
| 2026-06-18 | -53.85 | $39.13 | 303620 |
| 2026-06-17 | -74.36 | $39.05 | 362039 |
| 2026-06-16 | -30.00 | $39.22 | 223500 |
| 2026-06-15 | -42.50 | $39.17 | 239000 |
| 2026-06-12 | -52.50 | $39.13 | 1.0M |
| 2026-06-11 | -55.00 | $39.12 | 333300 |
| 2026-06-10 | -85.00 | $39.00 | 365739 |
| 2026-06-09 | -82.50 | $39.01 | 532744 |
| 2026-06-08 | -92.50 | $38.97 | 421013 |
| 2026-06-05 | -95.00 | $38.96 | 449038 |
| 2026-06-04 | -65.00 | $39.08 | 337216 |
| 2026-06-03 | -77.50 | $39.03 | 456500 |
| 2026-06-02 | -60.00 | $39.10 | 569100 |
| 2026-06-01 | -67.50 | $39.07 | 680800 |
| 2026-05-29 | -5.00 | $39.32 | 687800 |
| 2026-05-28 | -18.60 | $39.29 | 636037 |
| 2026-05-27 | -36.36 | $39.22 | 401932 |
| 2026-05-26 | -46.94 | $39.20 | 364800 |
| 2026-05-22 | -57.69 | $39.16 | 382900 |
| 2026-05-21 | -63.46 | $39.13 | 446100 |
| 2026-05-20 | -69.23 | $39.10 | 509908 |
| 2026-05-19 | -98.08 | $38.95 | 683600 |
| 2026-05-18 | -93.48 | $39.03 | 569000 |
| 2026-05-15 | -100.00 | $39.03 | 327800 |
| 2026-05-14 | -80.00 | $39.16 | 420044 |
| 2026-05-13 | -75.00 | $39.18 | 488202 |
| 2026-05-12 | -80.00 | $39.16 | 361300 |
| 2026-05-11 | -57.50 | $39.25 | 665103 |
| 2026-05-08 | -55.00 | $39.26 | 323000 |
| 2026-05-07 | -67.50 | $39.21 | 446134 |
| 2026-05-06 | -62.50 | $39.23 | 402500 |
| 2026-05-05 | -82.50 | $39.15 | 475233 |
| 2026-05-04 | -92.86 | $39.09 | 361386 |
| 2026-05-01 | -73.81 | $39.17 | 445735 |
| 2026-04-30 | -27.91 | $39.36 | 578709 |
| 2026-04-29 | -37.21 | $39.32 | 216822 |
| 2026-04-28 | -23.26 | $39.38 | 780604 |
| 2026-04-27 | -16.28 | $39.41 | 688646 |
| 2026-04-24 | -10.91 | $39.42 | 299200 |
| 2026-04-23 | -23.64 | $39.35 | 342800 |
| 2026-04-22 | -18.18 | $39.38 | 382145 |
| 2026-04-21 | -23.64 | $39.35 | 482429 |
| 2026-04-20 | -10.91 | $39.42 | 340534 |
| 2026-04-17 | -3.70 | $39.45 | 326100 |
| 2026-04-16 | -11.36 | $39.32 | 352622 |
| 2026-04-15 | -9.09 | $39.33 | 278700 |
| 2026-04-14 | -6.67 | $39.35 | 455142 |
| 2026-04-13 | -17.78 | $39.30 | 353642 |
| 2026-04-10 | -28.89 | $39.25 | 365804 |
| 2026-04-09 | -24.44 | $39.27 | 455532 |
| 2026-04-08 | -34.69 | $39.25 | 388600 |
| 2026-04-07 | -64.29 | $39.13 | 677800 |
| 2026-04-06 | -69.64 | $39.10 | 337800 |
| 2026-04-02 | -62.50 | $39.14 | 511407 |
| 2026-04-01 | -73.21 | $39.08 | 389400 |
| 2026-03-31 | -41.38 | $39.27 | 609219 |
| 2026-03-30 | -60.34 | $39.16 | 358792 |
| 2026-03-27 | -82.09 | $39.05 | 297346 |
| 2026-03-26 | -95.35 | $39.05 | 513704 |
| 2026-03-25 | -83.75 | $39.20 | 379800 |
| 2026-03-24 | -93.75 | $39.12 | 296508 |
| 2026-03-23 | -86.25 | $39.18 | 311200 |
| 2026-03-20 | -100.00 | $39.08 | 335800 |
| 2026-03-19 | -84.51 | $39.27 | 454900 |
| 2026-03-18 | -88.24 | $39.27 | 241649 |
| 2026-03-17 | -73.53 | $39.37 | 353193 |
| 2026-03-16 | -79.41 | $39.33 | 341016 |
| 2026-03-13 | -100.00 | $39.19 | 326742 |
| 2026-03-12 | -95.52 | $39.23 | 388100 |
| 2026-03-11 | -92.73 | $39.36 | 327800 |
| 2026-03-10 | -87.04 | $39.40 | 429500 |
| 2026-03-09 | -75.93 | $39.46 | 467934 |
| 2026-03-06 | -84.91 | $39.42 | 211143 |
| 2026-03-05 | -91.84 | $39.42 | 314311 |
| 2026-03-04 | -82.61 | $39.49 | 253218 |
| 2026-03-03 | -84.78 | $39.48 | 498712 |
| 2026-03-02 | -100.00 | $39.49 | 437700 |
| 2026-02-27 | -11.76 | $39.83 | 901530 |
| 2026-02-26 | -7.14 | $39.79 | 268648 |
| 2026-02-25 | -25.00 | $39.74 | 320111 |
| 2026-02-24 | -17.86 | $39.76 | 274200 |
| 2026-02-23 | -21.43 | $39.75 | 536500 |
| 2026-02-20 | -21.43 | $39.75 | 636700 |
| 2026-02-19 | -25.00 | $39.74 | 374000 |
| 2026-02-18 | -21.43 | $39.75 | 418500 |
| 2026-02-17 | -14.29 | $39.77 | 372525 |
| 2026-02-13 | -14.29 | $39.77 | 311100 |
| 2026-02-12 | -53.57 | $39.66 | 429816 |
| 2026-02-11 | -60.71 | $39.64 | 679500 |
| 2026-02-10 | -67.86 | $39.62 | 365346 |
| 2026-02-09 | -75.00 | $39.60 | 281000 |
| 2026-02-06 | -64.29 | $39.63 | 315200 |
| 2026-02-05 | -75.00 | $39.60 | 455220 |
| 2026-02-04 | -100.00 | $39.53 | 687400 |
| 2026-02-03 | -96.30 | $39.55 | 415300 |
| 2026-02-02 | -100.00 | $39.55 | 529400 |
| 2026-01-30 | -25.00 | $39.75 | 384700 |
| 2026-01-29 | -13.64 | $39.76 | 337647 |
| 2026-01-28 | -22.73 | $39.74 | 359200 |
| 2026-01-27 | -4.55 | $39.78 | 548500 |
| 2026-01-26 | -16.67 | $39.74 | 324104 |
| 2026-01-23 | -17.86 | $39.72 | 333522 |
| 2026-01-22 | -23.33 | $39.70 | 293518 |
| 2026-01-21 | -30.30 | $39.67 | 309300 |
| 2026-01-20 | -42.42 | $39.63 | 323200 |
| 2026-01-16 | -27.27 | $39.68 | 398600 |
| 2026-01-15 | -26.47 | $39.68 | 272009 |
| 2026-01-14 | -6.45 | $39.72 | 209633 |
| 2026-01-13 | -12.90 | $39.70 | 253800 |
| 2026-01-12 | -9.68 | $39.71 | 454900 |
| 2026-01-09 | -12.90 | $39.70 | 587601 |
| 2026-01-08 | -22.22 | $39.64 | 262300 |
| 2026-01-07 | -14.81 | $39.66 | 257628 |
| 2026-01-06 | -14.81 | $39.66 | 623839 |
| 2026-01-05 | -33.33 | $39.61 | 442213 |
| 2026-01-02 | -44.44 | $39.58 | 486506 |
| 2025-12-31 | -37.04 | $39.60 | 314300 |
| 2025-12-30 | -40.74 | $39.59 | 276908 |
| 2025-12-29 | -68.09 | $39.58 | 280640 |
| 2025-12-26 | -72.34 | $39.56 | 209842 |
| 2025-12-24 | -87.23 | $39.49 | 194300 |
| 2025-12-23 | -80.85 | $39.52 | 275900 |
| 2025-12-22 | -85.11 | $39.50 | 257304 |
| 2025-12-19 | -87.23 | $39.49 | 468219 |
| 2025-12-18 | -80.85 | $39.52 | 1.8M |
| 2025-12-17 | -91.49 | $39.47 | 423328 |
| 2025-12-16 | -59.46 | $39.68 | 206600 |
| 2025-12-15 | -75.68 | $39.62 | 272242 |
| 2025-12-12 | -81.08 | $39.60 | 329015 |
| 2025-12-11 | -72.97 | $39.63 | 381739 |
| 2025-12-10 | -70.27 | $39.64 | 248000 |
| 2025-12-09 | -100.00 | $39.53 | 323620 |
| 2025-12-08 | -91.43 | $39.58 | 310917 |
| 2025-12-05 | -80.00 | $39.62 | 471215 |
| 2025-12-04 | -78.95 | $39.60 | 486500 |
| 2025-12-03 | -60.53 | $39.67 | 348213 |
| 2025-12-02 | -78.95 | $39.60 | 597433 |
| 2025-12-01 | -81.58 | $39.59 | 436800 |
| 2025-11-28 | -11.11 | $39.84 | 147100 |
| 2025-11-26 | 0.00 | $39.87 | 349600 |
| 2025-11-25 | -31.11 | $39.83 | 283400 |
| 2025-11-24 | -33.33 | $39.82 | 326500 |
| 2025-11-21 | -48.89 | $39.75 | 266512 |
| 2025-11-20 | -71.11 | $39.65 | 268600 |
| 2025-11-19 | -60.00 | $39.70 | 645200 |
| 2025-11-18 | -66.67 | $39.67 | 274247 |
| 2025-11-17 | -77.78 | $39.62 | 269514 |
| 2025-11-14 | -71.11 | $39.65 | 275700 |
| 2025-11-13 | -77.78 | $39.62 | 525905 |
| 2025-11-12 | -64.44 | $39.68 | 372540 |
| 2025-11-11 | -51.11 | $39.74 | 300600 |
| 2025-11-10 | -62.22 | $39.69 | 210745 |
| 2025-11-07 | -77.78 | $39.62 | 223300 |
| 2025-11-06 | -68.89 | $39.66 | 385241 |
| 2025-11-05 | -100.00 | $39.53 | 389812 |
| 2025-11-04 | -85.00 | $39.63 | 808300 |
| 2025-11-03 | -100.00 | $39.57 | 271729 |
| 2025-10-31 | -40.00 | $39.85 | 255300 |
| 2025-10-30 | -66.67 | $39.77 | 496697 |
| 2025-10-29 | -36.67 | $39.86 | 504200 |
| 2025-10-28 | -7.14 | $39.93 | 358500 |
| 2025-10-27 | -35.71 | $39.85 | 327427 |
| 2025-10-24 | -14.29 | $39.91 | 594600 |
| 2025-10-23 | -21.43 | $39.89 | 446730 |
| 2025-10-22 | -39.29 | $39.84 | 285500 |
| 2025-10-21 | -35.71 | $39.85 | 323900 |
| 2025-10-20 | -28.57 | $39.87 | 316443 |
| 2025-10-17 | -35.71 | $39.85 | 293926 |
| 2025-10-16 | -20.83 | $39.86 | 322841 |
| 2025-10-15 | -45.83 | $39.80 | 797000 |
| 2025-10-14 | -53.57 | $39.80 | 183600 |
| 2025-10-13 | -67.86 | $39.76 | 178614 |
| 2025-10-10 | -75.00 | $39.74 | 304734 |
| 2025-10-09 | -85.71 | $39.71 | 241800 |
| 2025-10-08 | -78.57 | $39.73 | 1.2M |
| 2025-10-07 | -96.43 | $39.68 | 242900 |
| 2025-10-06 | -100.00 | $39.67 | 212800 |
| 2025-10-03 | -89.29 | $39.70 | 848800 |
| 2025-10-02 | -92.86 | $39.69 | 287123 |
| 2025-10-01 | -76.67 | $39.72 | 413100 |
| 2025-09-30 | -41.67 | $39.80 | 582300 |
| 2025-09-29 | -26.19 | $39.84 | 308604 |
| 2025-09-26 | -40.48 | $39.78 | 319900 |
| 2025-09-25 | -47.62 | $39.75 | 716800 |
| 2025-09-24 | -35.71 | $39.80 | 426329 |
| 2025-09-23 | -33.33 | $39.81 | 580411 |
| 2025-09-22 | -30.95 | $39.82 | 270100 |
| 2025-09-19 | -26.19 | $39.84 | 492849 |
| 2025-09-18 | -22.22 | $39.85 | 304300 |
| 2025-09-17 | -28.89 | $39.82 | 257203 |
| 2025-09-16 | -4.76 | $39.90 | 421600 |
| 2025-09-15 | -2.50 | $39.89 | 255117 |
| 2025-09-12 | -12.20 | $39.85 | 346218 |
| 2025-09-11 | -2.56 | $39.87 | 468731 |
| 2025-09-10 | -17.95 | $39.81 | 424641 |
| 2025-09-09 | -23.26 | $39.78 | 319600 |
| 2025-09-08 | -2.33 | $39.87 | 235300 |
| 2025-09-05 | -10.26 | $39.80 | 331800 |
| 2025-09-04 | -18.18 | $39.72 | 320042 |
| 2025-09-03 | -39.39 | $39.65 | 284127 |
| 2025-09-02 | -60.61 | $39.58 | 253000 |
| 2025-08-29 | -15.15 | $39.73 | 533600 |
| 2025-08-28 | -7.32 | $39.75 | 256602 |
| 2025-08-27 | -5.13 | $39.74 | 268800 |
| 2025-08-26 | -7.89 | $39.70 | 285000 |
| 2025-08-25 | -6.06 | $39.66 | 344900 |
| 2025-08-22 | -18.18 | $39.62 | 306700 |
| 2025-08-21 | -42.42 | $39.54 | 495700 |
| 2025-08-20 | -36.36 | $39.56 | 313200 |
| 2025-08-19 | -39.39 | $39.55 | 356812 |
| 2025-08-18 | -42.42 | $39.54 | 336728 |
| 2025-08-15 | -45.45 | $39.53 | 165704 |
| 2025-08-14 | -47.06 | $39.52 | 345027 |
| 2025-08-13 | -20.51 | $39.60 | 512439 |
| 2025-08-12 | -44.19 | $39.49 | 1.2M |
| 2025-08-11 | -41.86 | $39.50 | 329016 |
| 2025-08-08 | -11.63 | $39.63 | 328300 |
| 2025-08-07 | -9.09 | $39.55 | 363768 |
| 2025-08-06 | -6.25 | $39.55 | 643100 |
| 2025-08-05 | -18.75 | $39.51 | 407200 |
| 2025-08-04 | -10.34 | $39.51 | 469500 |
| 2025-08-01 | -32.14 | $39.44 | 468600 |
| 2025-07-31 | -25.00 | $39.46 | 191000 |
| 2025-07-30 | -39.29 | $39.42 | 586300 |
| 2025-07-29 | -3.70 | $39.51 | 656600 |
| 2025-07-28 | -46.43 | $39.40 | 148900 |
| 2025-07-25 | -42.86 | $39.41 | 238001 |
| 2025-07-24 | -48.28 | $39.40 | 254400 |
| 2025-07-23 | -44.83 | $39.41 | 312600 |
| 2025-07-22 | -34.48 | $39.44 | 217800 |
| 2025-07-21 | -46.67 | $39.40 | 202720 |
| 2025-07-18 | -54.05 | $39.34 | 224900 |
| 2025-07-17 | -61.54 | $39.30 | 360414 |
| 2025-07-16 | -51.16 | $39.32 | 244822 |
| 2025-07-15 | -67.44 | $39.25 | 309018 |
| 2025-07-14 | -50.00 | $39.32 | 188300 |
| 2025-07-11 | -56.82 | $39.29 | 204500 |
| 2025-07-10 | -50.00 | $39.30 | 239900 |
| 2025-07-09 | -33.96 | $39.36 | 362662 |
| 2025-07-08 | -40.68 | $39.30 | 338300 |
| 2025-07-07 | -37.29 | $39.32 | 208500 |
| 2025-07-03 | -33.90 | $39.34 | 411000 |
| 2025-07-02 | -28.81 | $39.37 | 327528 |
| 2025-07-01 | -30.51 | $39.36 | 562800 |
| 2025-06-30 | -15.25 | $39.45 | 416506 |
| 2025-06-27 | -10.17 | $39.48 | 174700 |
| 2025-06-26 | -5.08 | $39.51 | 310000 |
| 2025-06-25 | -2.08 | $39.42 | 399000 |
| 2025-06-24 | -4.44 | $39.38 | 265000 |
| 2025-06-23 | -10.00 | $39.31 | 299924 |
| 2025-06-20 | -9.38 | $39.22 | 235340 |
| 2025-06-18 | -18.18 | $39.19 | 198600 |
| 2025-06-17 | -27.27 | $39.16 | 357400 |
| 2025-06-16 | -35.29 | $39.13 | 248745 |
| 2025-06-13 | -29.41 | $39.15 | 270404 |
| 2025-06-12 | -12.82 | $39.20 | 209728 |
| 2025-06-11 | -34.15 | $39.11 | 390147 |
| 2025-06-10 | -51.22 | $39.04 | 303500 |
| 2025-06-09 | -53.66 | $39.03 | 369220 |
| 2025-06-06 | -60.98 | $39.00 | 179119 |
| 2025-06-05 | -31.71 | $39.12 | 269400 |
| 2025-06-04 | -23.68 | $39.13 | 231600 |
| 2025-06-03 | -47.37 | $39.04 | 393516 |
| 2025-06-02 | -43.90 | $39.04 | 197435 |
| 2025-05-30 | 0.00 | $39.22 | 120000 |
| 2025-05-29 | -5.13 | $39.18 | 235800 |
| 2025-05-28 | -32.56 | $39.10 | 1.6M |
| 2025-05-27 | -27.91 | $39.12 | 202628 |
| 2025-05-23 | -53.49 | $39.01 | 428300 |
| 2025-05-22 | -55.81 | $39.00 | 391700 |
| 2025-05-21 | -65.12 | $38.96 | 242848 |
| 2025-05-20 | -45.45 | $39.04 | 225410 |
| 2025-05-19 | -38.78 | $39.05 | 328730 |
| 2025-05-16 | -46.94 | $39.01 | 528224 |
| 2025-05-15 | -51.92 | $38.97 | 657200 |
| 2025-05-14 | -59.68 | $38.87 | 229800 |
| 2025-05-13 | -51.61 | $38.92 | 315133 |
| 2025-05-12 | -49.25 | $38.91 | 294400 |
| 2025-05-09 | -37.35 | $38.93 | 427302 |
| 2025-05-08 | -37.35 | $38.93 | 222600 |
| 2025-05-07 | -27.38 | $39.01 | 483646 |
| 2025-05-06 | -34.52 | $38.95 | 161000 |
| 2025-05-05 | -41.67 | $38.89 | 190200 |
| 2025-05-02 | -35.71 | $38.94 | 162045 |
| 2025-05-01 | -30.95 | $38.98 | 479800 |
| 2025-04-30 | -1.19 | $39.23 | 1.2M |
| 2025-04-29 | -4.88 | $39.18 | 407900 |
| 2025-04-28 | -10.84 | $39.14 | 161744 |
| 2025-04-25 | -20.48 | $39.06 | 225618 |
| 2025-04-24 | -31.33 | $38.97 | 1.0M |
| 2025-04-23 | -45.78 | $38.85 | 255200 |
| 2025-04-22 | -54.22 | $38.78 | 143200 |
| 2025-04-21 | -57.83 | $38.75 | 259637 |
| 2025-04-17 | -51.81 | $38.80 | 181942 |
| 2025-04-16 | -54.22 | $38.78 | 371003 |
| 2025-04-15 | -60.24 | $38.73 | 139600 |
| 2025-04-14 | -63.86 | $38.70 | 109518 |
| 2025-04-11 | -79.52 | $38.57 | 821400 |
| 2025-04-10 | -68.67 | $38.66 | 226525 |
| 2025-04-09 | -46.99 | $38.84 | 211800 |
| 2025-04-08 | -94.34 | $38.73 | 162404 |
| 2025-04-07 | -100.00 | $38.72 | 365338 |
| 2025-04-04 | -38.71 | $39.11 | 265800 |
| 2025-04-03 | -19.35 | $39.17 | 218900 |
| 2025-04-02 | -70.97 | $39.01 | 217602 |
| 2025-04-01 | -54.84 | $39.06 | 188628 |
| 2025-03-31 | -19.35 | $39.17 | 332700 |
| 2025-03-28 | -15.38 | $39.14 | 114209 |
| 2025-03-27 | -61.76 | $39.05 | 267819 |
| 2025-03-26 | -64.71 | $39.04 | 232418 |
| 2025-03-25 | -55.88 | $39.07 | 172518 |
| 2025-03-24 | -55.88 | $39.07 | 207400 |
| 2025-03-21 | -36.11 | $39.13 | 207943 |
| 2025-03-20 | -47.22 | $39.09 | 295943 |
| 2025-03-19 | -41.46 | $39.09 | 212025 |
| 2025-03-18 | -44.44 | $39.02 | 207689 |
| 2025-03-17 | -46.30 | $39.01 | 193422 |
| 2025-03-14 | -50.00 | $38.99 | 86300 |
| 2025-03-13 | -34.43 | $39.05 | 114400 |
| 2025-03-12 | -35.62 | $39.00 | 152532 |
| 2025-03-11 | -28.77 | $39.05 | 166100 |
| 2025-03-10 | -24.66 | $39.08 | 415537 |
| 2025-03-07 | -28.77 | $39.05 | 219715 |
| 2025-03-06 | -26.03 | $39.07 | 202841 |
| 2025-03-05 | -30.14 | $39.04 | 177311 |
| 2025-03-04 | -24.66 | $39.08 | 227100 |
| 2025-03-03 | -20.55 | $39.11 | 339600 |
| 2025-02-28 | 0.00 | $39.26 | 150641 |
| 2025-02-27 | -1.52 | $39.18 | 107510 |
| 2025-02-26 | -1.61 | $39.14 | 255108 |
| 2025-02-25 | -1.75 | $39.09 | 125220 |
| 2025-02-24 | -9.43 | $39.01 | 140300 |
| 2025-02-21 | -16.98 | $38.97 | 142961 |
| 2025-02-20 | -33.96 | $38.88 | 95833 |
| 2025-02-19 | -49.06 | $38.80 | 89220 |
| 2025-02-18 | -52.83 | $38.78 | 104900 |
| 2025-02-14 | -45.28 | $38.82 | 94729 |
| 2025-02-13 | -54.72 | $38.77 | 156626 |
| 2025-02-12 | -83.02 | $38.62 | 130242 |
| 2025-02-11 | -59.02 | $38.70 | 106937 |
| 2025-02-10 | -42.42 | $38.78 | 155825 |
| 2025-02-07 | -43.94 | $38.77 | 599700 |
| 2025-02-06 | -31.82 | $38.85 | 290400 |
| 2025-02-05 | -25.76 | $38.89 | 102106 |
| 2025-02-04 | -46.97 | $38.75 | 542100 |
| 2025-02-03 | -45.45 | $38.76 | 179300 |
| 2025-01-31 | -6.06 | $39.02 | 228500 |
| 2025-01-30 | -1.56 | $39.03 | 117336 |
| 2025-01-29 | -3.28 | $38.99 | 181013 |
| 2025-01-28 | -1.64 | $39.00 | 120200 |
| 2025-01-27 | -3.28 | $38.99 | 154824 |
| 2025-01-24 | -13.21 | $38.86 | 139700 |
| 2025-01-23 | -22.64 | $38.81 | 158900 |
| 2025-01-22 | -18.87 | $38.83 | 211200 |
| 2025-01-21 | -12.24 | $38.83 | 104922 |
| 2025-01-17 | -14.29 | $38.82 | 78532 |
| 2025-01-16 | -25.86 | $38.83 | 401200 |
| 2025-01-15 | -48.28 | $38.70 | 65747 |
| 2025-01-14 | -82.76 | $38.50 | 165030 |
| 2025-01-13 | -86.89 | $38.48 | 460104 |
| 2025-01-10 | -89.61 | $38.49 | 239402 |
| 2025-01-08 | -63.64 | $38.69 | 152900 |
| 2025-01-07 | -68.83 | $38.65 | 310903 |
| 2025-01-06 | -63.64 | $38.69 | 82700 |
| 2025-01-03 | -68.83 | $38.65 | 29400 |
| 2025-01-02 | -63.64 | $38.69 | 171019 |
| 2024-12-31 | -64.94 | $38.68 | 132646 |
| 2024-12-30 | -62.34 | $38.70 | 106839 |
| 2024-12-27 | -76.62 | $38.59 | 59306 |
| 2024-12-26 | -72.73 | $38.62 | 52600 |
| 2024-12-24 | -83.12 | $38.54 | 50133 |
| 2024-12-23 | -81.82 | $38.55 | 316900 |
| 2024-12-20 | -72.73 | $38.62 | 91821 |
| 2024-12-19 | -83.12 | $38.54 | 64000 |
| 2024-12-18 | -94.44 | $38.50 | 91300 |
| 2024-12-17 | -67.44 | $38.89 | 121700 |
| 2024-12-16 | -59.18 | $38.89 | 87100 |
| 2024-12-13 | -51.72 | $38.88 | 129700 |
| 2024-12-12 | -36.21 | $38.97 | 166400 |
| 2024-12-11 | -22.41 | $39.05 | 119200 |
| 2024-12-10 | -18.87 | $39.03 | 87500 |
| 2024-12-09 | -9.43 | $39.08 | 88200 |
| 2024-12-06 | -5.66 | $39.10 | 51800 |
| 2024-12-05 | -22.64 | $39.01 | 86014 |
| 2024-12-04 | -20.75 | $39.02 | 82800 |
| 2024-12-03 | -33.96 | $38.95 | 107832 |
| 2024-12-02 | -28.30 | $38.98 | 117013 |
| 2024-11-29 | -1.89 | $39.12 | 56033 |
| 2024-11-27 | -4.08 | $39.07 | 200100 |
| 2024-11-26 | -20.00 | $38.96 | 49013 |
| 2024-11-25 | -15.56 | $38.98 | 86826 |
| 2024-11-22 | -53.33 | $38.81 | 65009 |
| 2024-11-21 | -56.60 | $38.83 | 86347 |
| 2024-11-20 | -56.60 | $38.83 | 73100 |
| 2024-11-19 | -58.49 | $38.82 | 88300 |
| 2024-11-18 | -66.67 | $38.78 | 106618 |
| 2024-11-15 | -75.00 | $38.75 | 116700 |
| 2024-11-14 | -89.06 | $38.73 | 57800 |
| 2024-11-13 | -83.78 | $38.78 | 167800 |
| 2024-11-12 | -87.18 | $38.76 | 46900 |
| 2024-11-11 | -78.21 | $38.83 | 153800 |
| 2024-11-08 | -71.79 | $38.88 | 73110 |
| 2024-11-07 | -67.95 | $38.91 | 64241 |
| 2024-11-06 | -92.31 | $38.72 | 109500 |
| 2024-11-05 | -82.05 | $38.80 | 109000 |
| 2024-11-04 | -88.31 | $38.76 | 70100 |
| 2024-11-01 | -98.70 | $38.68 | 47900 |
| 2024-10-31 | -84.85 | $38.95 | 150306 |
| 2024-10-30 | -88.24 | $38.99 | 180224 |
| 2024-10-29 | -81.94 | $39.04 | 91000 |
| 2024-10-28 | -90.54 | $39.01 | 48124 |
| 2024-10-25 | -93.18 | $39.03 | 49343 |
| 2024-10-24 | -88.64 | $39.07 | 42022 |
| 2024-10-23 | -93.18 | $39.03 | 190500 |
| 2024-10-22 | -96.20 | $39.11 | 49738 |
| 2024-10-21 | -96.00 | $39.15 | 39700 |
| 2024-10-18 | -77.03 | $39.30 | 51240 |
| 2024-10-17 | -82.76 | $39.28 | 49600 |
| 2024-10-16 | -77.01 | $39.33 | 99900 |
| 2024-10-15 | -85.06 | $39.26 | 62421 |
| 2024-10-14 | -89.66 | $39.22 | 19200 |
| 2024-10-11 | -83.91 | $39.27 | 130528 |
| 2024-10-10 | -90.80 | $39.21 | 23000 |
| 2024-10-09 | -94.05 | $39.21 | 42500 |
| 2024-10-08 | -90.48 | $39.24 | 35329 |
| 2024-10-07 | -92.68 | $39.24 | 423300 |
| 2024-10-04 | -95.65 | $39.34 | 44523 |
| 2024-10-03 | -89.36 | $39.58 | 65528 |
| 2024-10-02 | -58.46 | $39.62 | 26518 |
| 2024-10-01 | -52.24 | $39.65 | 37817 |
| 2024-09-30 | -26.39 | $39.81 | 65817 |
| 2024-09-27 | -22.22 | $39.84 | 41900 |
| 2024-09-26 | -29.17 | $39.79 | 53800 |
| 2024-09-25 | -26.39 | $39.81 | 31942 |
| 2024-09-24 | -50.00 | $39.64 | 31417 |
| 2024-09-23 | -25.00 | $39.82 | 29923 |
| 2024-09-20 | -25.00 | $39.82 | 23000 |
| 2024-09-19 | -19.40 | $39.82 | 58135 |
| 2024-09-18 | -23.88 | $39.79 | 89501 |
| 2024-09-17 | -18.57 | $39.82 | 212113 |
| 2024-09-16 | -13.89 | $39.85 | 71521 |
| 2024-09-13 | -19.75 | $39.79 | 49934 |
| 2024-09-12 | -30.59 | $39.69 | 17100 |
| 2024-09-11 | -30.59 | $39.69 | 24100 |
| 2024-09-10 | -14.12 | $39.83 | 308526 |
| 2024-09-09 | -4.76 | $39.63 | 32500 |
| 2024-09-06 | 0.00 | $39.66 | 59800 |
| 2024-09-05 | -3.13 | $39.55 | 47905 |
| 2024-09-04 | -26.56 | $39.40 | 42913 |
| 2024-09-03 | -40.63 | $39.31 | 54222 |
| 2024-08-30 | -4.69 | $39.54 | 15939 |
| 2024-08-29 | -9.38 | $39.51 | 15300 |
| 2024-08-28 | -3.08 | $39.55 | 23708 |
| 2024-08-27 | 0.00 | $39.54 | 10636 |
| 2024-08-26 | -8.96 | $39.48 | 21900 |
| 2024-08-23 | -6.06 | $39.46 | 16300 |
| 2024-08-22 | -20.83 | $39.35 | 22222 |
| 2024-08-21 | -3.41 | $39.42 | 18600 |
| 2024-08-20 | -12.05 | $39.30 | 8500 |
| 2024-08-19 | -15.48 | $39.27 | 24314 |
| 2024-08-16 | -26.19 | $39.18 | 13000 |
| 2024-08-15 | -22.35 | $39.21 | 44819 |
| 2024-08-14 | -14.12 | $39.28 | 34700 |
| 2024-08-13 | -27.06 | $39.17 | 6600 |
| 2024-08-12 | -33.33 | $39.10 | 18700 |
| 2024-08-09 | -40.86 | $39.02 | 14000 |
| 2024-08-08 | -40.86 | $39.02 | 30508 |
| 2024-08-07 | -38.78 | $39.02 | 23700 |
| 2024-08-06 | -24.00 | $39.10 | 19021 |
| 2024-08-05 | -13.60 | $39.23 | 35900 |
| 2024-08-02 | -5.36 | $39.20 | 29544 |
| 2024-08-01 | -12.77 | $38.96 | 20936 |
| 2024-07-31 | -1.89 | $39.06 | 15700 |
| 2024-07-30 | -3.00 | $38.93 | 28900 |
| 2024-07-29 | -2.02 | $38.89 | 26711 |
| 2024-07-26 | -1.08 | $38.84 | 37000 |
| 2024-07-25 | -3.90 | $38.66 | 56841 |
| 2024-07-24 | -9.33 | $38.60 | 60205 |
| 2024-07-23 | -5.33 | $38.63 | 44800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.64
2026-08-10
Close Price
$38.84
Vol: 402998Average Directional Index - Detailed Analysis
Minimum
5.12
Average
23.68
Maximum
81.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 19.64 | $38.84 | 402998 |
| 2026-08-07 | 19.43 | $38.90 | 353900 |
| 2026-08-06 | 19.49 | $38.84 | 498449 |
| 2026-08-05 | 19.33 | $38.91 | 453500 |
| 2026-08-04 | 19.39 | $38.89 | 437528 |
| 2026-08-03 | 19.44 | $38.77 | 503406 |
| 2026-07-31 | 18.57 | $38.91 | 600300 |
| 2026-07-30 | 18.47 | $38.97 | 337348 |
| 2026-07-29 | 18.45 | $38.92 | 323342 |
| 2026-07-28 | 18.43 | $38.94 | 420942 |
| 2026-07-27 | 18.67 | $38.90 | 287502 |
| 2026-07-24 | 18.42 | $38.84 | 394234 |
| 2026-07-23 | 18.02 | $38.81 | 466200 |
| 2026-07-22 | 17.34 | $38.90 | 379815 |
| 2026-07-21 | 17.05 | $38.95 | 326106 |
| 2026-07-20 | 17.00 | $39.00 | 236200 |
| 2026-07-17 | 17.14 | $39.05 | 227000 |
| 2026-07-16 | 17.53 | $39.05 | 370026 |
| 2026-07-15 | 17.75 | $39.07 | 518200 |
| 2026-07-14 | 17.99 | $38.99 | 297600 |
| 2026-07-13 | 17.68 | $38.91 | 1.1M |
| 2026-07-10 | 17.23 | $38.99 | 543425 |
| 2026-07-09 | 17.07 | $39.01 | 344000 |
| 2026-07-08 | 16.78 | $38.98 | 367347 |
| 2026-07-07 | 16.28 | $39.01 | 308300 |
| 2026-07-06 | 16.03 | $39.09 | 261915 |
| 2026-07-02 | 15.97 | $39.05 | 616400 |
| 2026-07-01 | 15.60 | $38.98 | 520500 |
| 2026-06-30 | 15.03 | $39.21 | 464200 |
| 2026-06-29 | 15.51 | $39.28 | 337500 |
| 2026-06-26 | 16.03 | $39.24 | 218100 |
| 2026-06-25 | 16.67 | $39.23 | 246117 |
| 2026-06-24 | 17.24 | $39.20 | 422201 |
| 2026-06-23 | 17.54 | $39.10 | 275500 |
| 2026-06-22 | 17.35 | $39.05 | 707200 |
| 2026-06-18 | 17.15 | $39.13 | 303620 |
| 2026-06-17 | 17.24 | $39.05 | 362039 |
| 2026-06-16 | 17.34 | $39.22 | 223500 |
| 2026-06-15 | 18.07 | $39.17 | 239000 |
| 2026-06-12 | 18.73 | $39.13 | 1.0M |
| 2026-06-11 | 19.00 | $39.12 | 333300 |
| 2026-06-10 | 19.29 | $39.00 | 365739 |
| 2026-06-09 | 19.09 | $39.01 | 532744 |
| 2026-06-08 | 18.75 | $38.97 | 421013 |
| 2026-06-05 | 18.25 | $38.96 | 449038 |
| 2026-06-04 | 17.74 | $39.08 | 337216 |
| 2026-06-03 | 17.60 | $39.03 | 456500 |
| 2026-06-02 | 17.46 | $39.10 | 569100 |
| 2026-06-01 | 17.43 | $39.07 | 680800 |
| 2026-05-29 | 17.28 | $39.32 | 687800 |
| 2026-05-28 | 18.08 | $39.29 | 636037 |
| 2026-05-27 | 18.92 | $39.22 | 401932 |
| 2026-05-26 | 19.59 | $39.20 | 364800 |
| 2026-05-22 | 20.11 | $39.16 | 382900 |
| 2026-05-21 | 20.30 | $39.13 | 446100 |
| 2026-05-20 | 20.32 | $39.10 | 509908 |
| 2026-05-19 | 20.07 | $38.95 | 683600 |
| 2026-05-18 | 19.27 | $39.03 | 569000 |
| 2026-05-15 | 18.64 | $39.03 | 327800 |
| 2026-05-14 | 18.09 | $39.16 | 420044 |
| 2026-05-13 | 18.05 | $39.18 | 488202 |
| 2026-05-12 | 17.66 | $39.16 | 361300 |
| 2026-05-11 | 17.34 | $39.25 | 665103 |
| 2026-05-08 | 17.36 | $39.26 | 323000 |
| 2026-05-07 | 17.43 | $39.21 | 446134 |
| 2026-05-06 | 17.50 | $39.23 | 402500 |
| 2026-05-05 | 17.39 | $39.15 | 475233 |
| 2026-05-04 | 16.76 | $39.09 | 361386 |
| 2026-05-01 | 16.09 | $39.17 | 445735 |
| 2026-04-30 | 15.56 | $39.36 | 578709 |
| 2026-04-29 | 15.75 | $39.32 | 216822 |
| 2026-04-28 | 15.94 | $39.38 | 780604 |
| 2026-04-27 | 16.71 | $39.41 | 688646 |
| 2026-04-24 | 17.48 | $39.42 | 299200 |
| 2026-04-23 | 18.35 | $39.35 | 342800 |
| 2026-04-22 | 19.21 | $39.38 | 382145 |
| 2026-04-21 | 20.17 | $39.35 | 482429 |
| 2026-04-20 | 21.18 | $39.42 | 340534 |
| 2026-04-17 | 21.88 | $39.45 | 326100 |
| 2026-04-16 | 22.66 | $39.32 | 352622 |
| 2026-04-15 | 23.75 | $39.33 | 278700 |
| 2026-04-14 | 24.78 | $39.35 | 455142 |
| 2026-04-13 | 25.87 | $39.30 | 353642 |
| 2026-04-10 | 26.67 | $39.25 | 365804 |
| 2026-04-09 | 27.55 | $39.27 | 455532 |
| 2026-04-08 | 28.48 | $39.25 | 388600 |
| 2026-04-07 | 29.32 | $39.13 | 677800 |
| 2026-04-06 | 29.49 | $39.10 | 337800 |
| 2026-04-02 | 29.80 | $39.14 | 511407 |
| 2026-04-01 | 30.12 | $39.08 | 389400 |
| 2026-03-31 | 29.98 | $39.27 | 609219 |
| 2026-03-30 | 30.24 | $39.16 | 358792 |
| 2026-03-27 | 29.72 | $39.05 | 297346 |
| 2026-03-26 | 28.61 | $39.05 | 513704 |
| 2026-03-25 | 27.65 | $39.20 | 379800 |
| 2026-03-24 | 27.05 | $39.12 | 296508 |
| 2026-03-23 | 25.95 | $39.18 | 311200 |
| 2026-03-20 | 24.79 | $39.08 | 335800 |
| 2026-03-19 | 23.42 | $39.27 | 454900 |
| 2026-03-18 | 22.19 | $39.27 | 241649 |
| 2026-03-17 | 21.15 | $39.37 | 353193 |
| 2026-03-16 | 20.43 | $39.33 | 341016 |
| 2026-03-13 | 19.36 | $39.19 | 326742 |
| 2026-03-12 | 17.99 | $39.23 | 388100 |
| 2026-03-11 | 16.59 | $39.36 | 327800 |
| 2026-03-10 | 15.49 | $39.40 | 429500 |
| 2026-03-09 | 14.64 | $39.46 | 467934 |
| 2026-03-06 | 13.51 | $39.42 | 211143 |
| 2026-03-05 | 12.36 | $39.42 | 314311 |
| 2026-03-04 | 11.30 | $39.49 | 253218 |
| 2026-03-03 | 10.54 | $39.48 | 498712 |
| 2026-03-02 | 9.52 | $39.49 | 437700 |
| 2026-02-27 | 8.78 | $39.83 | 901530 |
| 2026-02-26 | 8.33 | $39.79 | 268648 |
| 2026-02-25 | 8.39 | $39.74 | 320111 |
| 2026-02-24 | 8.63 | $39.76 | 274200 |
| 2026-02-23 | 8.89 | $39.75 | 536500 |
| 2026-02-20 | 8.98 | $39.75 | 636700 |
| 2026-02-19 | 9.39 | $39.74 | 374000 |
| 2026-02-18 | 9.83 | $39.75 | 418500 |
| 2026-02-17 | 10.30 | $39.77 | 372525 |
| 2026-02-13 | 10.38 | $39.77 | 311100 |
| 2026-02-12 | 10.53 | $39.66 | 429816 |
| 2026-02-11 | 10.86 | $39.64 | 679500 |
| 2026-02-10 | 10.86 | $39.62 | 365346 |
| 2026-02-09 | 11.08 | $39.60 | 281000 |
| 2026-02-06 | 10.95 | $39.63 | 315200 |
| 2026-02-05 | 11.03 | $39.60 | 455220 |
| 2026-02-04 | 11.03 | $39.53 | 687400 |
| 2026-02-03 | 10.85 | $39.55 | 415300 |
| 2026-02-02 | 10.48 | $39.55 | 529400 |
| 2026-01-30 | 10.16 | $39.75 | 384700 |
| 2026-01-29 | 10.05 | $39.76 | 337647 |
| 2026-01-28 | 10.11 | $39.74 | 359200 |
| 2026-01-27 | 10.16 | $39.78 | 548500 |
| 2026-01-26 | 10.03 | $39.74 | 324104 |
| 2026-01-23 | 9.97 | $39.72 | 333522 |
| 2026-01-22 | 10.20 | $39.70 | 293518 |
| 2026-01-21 | 10.70 | $39.67 | 309300 |
| 2026-01-20 | 11.22 | $39.63 | 323200 |
| 2026-01-16 | 11.53 | $39.68 | 398600 |
| 2026-01-15 | 11.93 | $39.68 | 272009 |
| 2026-01-14 | 12.37 | $39.72 | 209633 |
| 2026-01-13 | 12.98 | $39.70 | 253800 |
| 2026-01-12 | 13.55 | $39.71 | 454900 |
| 2026-01-09 | 14.15 | $39.70 | 587601 |
| 2026-01-08 | 14.72 | $39.64 | 262300 |
| 2026-01-07 | 15.05 | $39.66 | 257628 |
| 2026-01-06 | 15.78 | $39.66 | 623839 |
| 2026-01-05 | 16.22 | $39.61 | 442213 |
| 2026-01-02 | 16.82 | $39.58 | 486506 |
| 2025-12-31 | 17.30 | $39.60 | 314300 |
| 2025-12-30 | 17.63 | $39.59 | 276908 |
| 2025-12-29 | 18.05 | $39.58 | 280640 |
| 2025-12-26 | 18.41 | $39.56 | 209842 |
| 2025-12-24 | 18.56 | $39.49 | 194300 |
| 2025-12-23 | 18.64 | $39.52 | 275900 |
| 2025-12-22 | 18.24 | $39.50 | 257304 |
| 2025-12-19 | 17.81 | $39.49 | 468219 |
| 2025-12-18 | 17.61 | $39.52 | 1.8M |
| 2025-12-17 | 17.40 | $39.47 | 423328 |
| 2025-12-16 | 16.79 | $39.68 | 206600 |
| 2025-12-15 | 17.11 | $39.62 | 272242 |
| 2025-12-12 | 17.46 | $39.60 | 329015 |
| 2025-12-11 | 17.50 | $39.63 | 381739 |
| 2025-12-10 | 17.72 | $39.64 | 248000 |
| 2025-12-09 | 17.46 | $39.53 | 323620 |
| 2025-12-08 | 17.10 | $39.58 | 310917 |
| 2025-12-05 | 16.82 | $39.62 | 471215 |
| 2025-12-04 | 16.79 | $39.60 | 486500 |
| 2025-12-03 | 16.61 | $39.67 | 348213 |
| 2025-12-02 | 16.63 | $39.60 | 597433 |
| 2025-12-01 | 16.26 | $39.59 | 436800 |
| 2025-11-28 | 15.86 | $39.84 | 147100 |
| 2025-11-26 | 15.97 | $39.87 | 349600 |
| 2025-11-25 | 16.16 | $39.83 | 283400 |
| 2025-11-24 | 16.44 | $39.82 | 326500 |
| 2025-11-21 | 17.04 | $39.75 | 266512 |
| 2025-11-20 | 17.68 | $39.65 | 268600 |
| 2025-11-19 | 18.16 | $39.70 | 645200 |
| 2025-11-18 | 18.57 | $39.67 | 274247 |
| 2025-11-17 | 18.61 | $39.62 | 269514 |
| 2025-11-14 | 18.65 | $39.65 | 275700 |
| 2025-11-13 | 18.60 | $39.62 | 525905 |
| 2025-11-12 | 18.61 | $39.68 | 372540 |
| 2025-11-11 | 18.95 | $39.74 | 300600 |
| 2025-11-10 | 19.22 | $39.69 | 210745 |
| 2025-11-07 | 19.05 | $39.62 | 223300 |
| 2025-11-06 | 18.88 | $39.66 | 385241 |
| 2025-11-05 | 18.61 | $39.53 | 389812 |
| 2025-11-04 | 18.32 | $39.63 | 808300 |
| 2025-11-03 | 18.34 | $39.57 | 271729 |
| 2025-10-31 | 18.03 | $39.85 | 255300 |
| 2025-10-30 | 18.52 | $39.77 | 496697 |
| 2025-10-29 | 19.03 | $39.86 | 504200 |
| 2025-10-28 | 18.71 | $39.93 | 358500 |
| 2025-10-27 | 17.99 | $39.85 | 327427 |
| 2025-10-24 | 17.31 | $39.91 | 594600 |
| 2025-10-23 | 16.71 | $39.89 | 446730 |
| 2025-10-22 | 16.22 | $39.84 | 285500 |
| 2025-10-21 | 15.71 | $39.85 | 323900 |
| 2025-10-20 | 15.05 | $39.87 | 316443 |
| 2025-10-17 | 14.37 | $39.85 | 293926 |
| 2025-10-16 | 13.64 | $39.86 | 322841 |
| 2025-10-15 | 13.11 | $39.80 | 797000 |
| 2025-10-14 | 12.85 | $39.80 | 183600 |
| 2025-10-13 | 12.70 | $39.76 | 178614 |
| 2025-10-10 | 12.73 | $39.74 | 304734 |
| 2025-10-09 | 13.19 | $39.71 | 241800 |
| 2025-10-08 | 13.83 | $39.73 | 1.2M |
| 2025-10-07 | 14.26 | $39.68 | 242900 |
| 2025-10-06 | 14.86 | $39.67 | 212800 |
| 2025-10-03 | 15.49 | $39.70 | 848800 |
| 2025-10-02 | 16.09 | $39.69 | 287123 |
| 2025-10-01 | 16.64 | $39.72 | 413100 |
| 2025-09-30 | 17.49 | $39.80 | 582300 |
| 2025-09-29 | 17.46 | $39.84 | 308604 |
| 2025-09-26 | 17.60 | $39.78 | 319900 |
| 2025-09-25 | 18.09 | $39.75 | 716800 |
| 2025-09-24 | 18.51 | $39.80 | 426329 |
| 2025-09-23 | 18.55 | $39.81 | 580411 |
| 2025-09-22 | 18.50 | $39.82 | 270100 |
| 2025-09-19 | 18.57 | $39.84 | 492849 |
| 2025-09-18 | 18.47 | $39.85 | 304300 |
| 2025-09-17 | 18.65 | $39.82 | 257203 |
| 2025-09-16 | 18.69 | $39.90 | 421600 |
| 2025-09-15 | 18.31 | $39.89 | 255117 |
| 2025-09-12 | 18.02 | $39.85 | 346218 |
| 2025-09-11 | 17.72 | $39.87 | 468731 |
| 2025-09-10 | 17.49 | $39.81 | 424641 |
| 2025-09-09 | 17.25 | $39.78 | 319600 |
| 2025-09-08 | 16.99 | $39.87 | 235300 |
| 2025-09-05 | 16.52 | $39.80 | 331800 |
| 2025-09-04 | 16.19 | $39.72 | 320042 |
| 2025-09-03 | 16.38 | $39.65 | 284127 |
| 2025-09-02 | 16.78 | $39.58 | 253000 |
| 2025-08-29 | 17.65 | $39.73 | 533600 |
| 2025-08-28 | 17.09 | $39.75 | 256602 |
| 2025-08-27 | 16.51 | $39.74 | 268800 |
| 2025-08-26 | 16.00 | $39.70 | 285000 |
| 2025-08-25 | 15.60 | $39.66 | 344900 |
| 2025-08-22 | 15.50 | $39.62 | 306700 |
| 2025-08-21 | 15.44 | $39.54 | 495700 |
| 2025-08-20 | 15.96 | $39.56 | 313200 |
| 2025-08-19 | 16.45 | $39.55 | 356812 |
| 2025-08-18 | 16.74 | $39.54 | 336728 |
| 2025-08-15 | 17.05 | $39.53 | 165704 |
| 2025-08-14 | 17.48 | $39.52 | 345027 |
| 2025-08-13 | 17.81 | $39.60 | 512439 |
| 2025-08-12 | 17.82 | $39.49 | 1.2M |
| 2025-08-11 | 18.30 | $39.50 | 329016 |
| 2025-08-08 | 18.53 | $39.63 | 328300 |
| 2025-08-07 | 17.83 | $39.55 | 363768 |
| 2025-08-06 | 17.61 | $39.55 | 643100 |
| 2025-08-05 | 17.48 | $39.51 | 407200 |
| 2025-08-04 | 17.35 | $39.51 | 469500 |
| 2025-08-01 | 17.38 | $39.44 | 468600 |
| 2025-07-31 | 17.83 | $39.46 | 191000 |
| 2025-07-30 | 17.73 | $39.42 | 586300 |
| 2025-07-29 | 17.62 | $39.51 | 656600 |
| 2025-07-28 | 16.99 | $39.40 | 148900 |
| 2025-07-25 | 16.82 | $39.41 | 238001 |
| 2025-07-24 | 16.64 | $39.40 | 254400 |
| 2025-07-23 | 16.56 | $39.41 | 312600 |
| 2025-07-22 | 15.95 | $39.44 | 217800 |
| 2025-07-21 | 15.22 | $39.40 | 202720 |
| 2025-07-18 | 14.60 | $39.34 | 224900 |
| 2025-07-17 | 14.15 | $39.30 | 360414 |
| 2025-07-16 | 13.84 | $39.32 | 244822 |
| 2025-07-15 | 13.75 | $39.25 | 309018 |
| 2025-07-14 | 13.65 | $39.32 | 188300 |
| 2025-07-11 | 13.55 | $39.29 | 204500 |
| 2025-07-10 | 13.49 | $39.30 | 239900 |
| 2025-07-09 | 13.29 | $39.36 | 362662 |
| 2025-07-08 | 13.23 | $39.30 | 338300 |
| 2025-07-07 | 13.41 | $39.32 | 208500 |
| 2025-07-03 | 13.42 | $39.34 | 411000 |
| 2025-07-02 | 13.23 | $39.37 | 327528 |
| 2025-07-01 | 12.91 | $39.36 | 562800 |
| 2025-06-30 | 12.56 | $39.45 | 416506 |
| 2025-06-27 | 11.76 | $39.48 | 174700 |
| 2025-06-26 | 10.64 | $39.51 | 310000 |
| 2025-06-25 | 9.46 | $39.42 | 399000 |
| 2025-06-24 | 8.61 | $39.38 | 265000 |
| 2025-06-23 | 7.83 | $39.31 | 299924 |
| 2025-06-20 | 7.21 | $39.22 | 235340 |
| 2025-06-18 | 7.03 | $39.19 | 198600 |
| 2025-06-17 | 6.94 | $39.16 | 357400 |
| 2025-06-16 | 6.94 | $39.13 | 248745 |
| 2025-06-13 | 7.03 | $39.15 | 270404 |
| 2025-06-12 | 7.12 | $39.20 | 209728 |
| 2025-06-11 | 6.92 | $39.11 | 390147 |
| 2025-06-10 | 7.10 | $39.04 | 303500 |
| 2025-06-09 | 7.47 | $39.03 | 369220 |
| 2025-06-06 | 7.73 | $39.00 | 179119 |
| 2025-06-05 | 8.09 | $39.12 | 269400 |
| 2025-06-04 | 8.15 | $39.13 | 231600 |
| 2025-06-03 | 8.50 | $39.04 | 393516 |
| 2025-06-02 | 8.53 | $39.04 | 197435 |
| 2025-05-30 | 8.65 | $39.22 | 120000 |
| 2025-05-29 | 8.78 | $39.18 | 235800 |
| 2025-05-28 | 9.01 | $39.10 | 1.6M |
| 2025-05-27 | 9.39 | $39.12 | 202628 |
| 2025-05-23 | 9.79 | $39.01 | 428300 |
| 2025-05-22 | 9.92 | $39.00 | 391700 |
| 2025-05-21 | 9.77 | $38.96 | 242848 |
| 2025-05-20 | 9.60 | $39.04 | 225410 |
| 2025-05-19 | 9.74 | $39.05 | 328730 |
| 2025-05-16 | 9.88 | $39.01 | 528224 |
| 2025-05-15 | 10.40 | $38.97 | 657200 |
| 2025-05-14 | 10.64 | $38.87 | 229800 |
| 2025-05-13 | 10.61 | $38.92 | 315133 |
| 2025-05-12 | 10.82 | $38.91 | 294400 |
| 2025-05-09 | 11.03 | $38.93 | 427302 |
| 2025-05-08 | 11.49 | $38.93 | 222600 |
| 2025-05-07 | 12.01 | $39.01 | 483646 |
| 2025-05-06 | 12.56 | $38.95 | 161000 |
| 2025-05-05 | 12.78 | $38.89 | 190200 |
| 2025-05-02 | 12.95 | $38.94 | 162045 |
| 2025-05-01 | 13.35 | $38.98 | 479800 |
| 2025-04-30 | 14.02 | $39.23 | 1.2M |
| 2025-04-29 | 14.10 | $39.18 | 407900 |
| 2025-04-28 | 14.32 | $39.14 | 161744 |
| 2025-04-25 | 14.72 | $39.06 | 225618 |
| 2025-04-24 | 15.14 | $38.97 | 1.0M |
| 2025-04-23 | 15.80 | $38.85 | 255200 |
| 2025-04-22 | 16.40 | $38.78 | 143200 |
| 2025-04-21 | 16.29 | $38.75 | 259637 |
| 2025-04-17 | 16.18 | $38.80 | 181942 |
| 2025-04-16 | 15.94 | $38.78 | 371003 |
| 2025-04-15 | 15.43 | $38.73 | 139600 |
| 2025-04-14 | 15.08 | $38.70 | 109518 |
| 2025-04-11 | 14.54 | $38.57 | 821400 |
| 2025-04-10 | 13.30 | $38.66 | 226525 |
| 2025-04-09 | 12.40 | $38.84 | 211800 |
| 2025-04-08 | 11.45 | $38.73 | 162404 |
| 2025-04-07 | 11.34 | $38.72 | 365338 |
| 2025-04-04 | 11.29 | $39.11 | 265800 |
| 2025-04-03 | 10.96 | $39.17 | 218900 |
| 2025-04-02 | 10.70 | $39.01 | 217602 |
| 2025-04-01 | 10.97 | $39.06 | 188628 |
| 2025-03-31 | 11.25 | $39.17 | 332700 |
| 2025-03-28 | 10.72 | $39.14 | 114209 |
| 2025-03-27 | 10.52 | $39.05 | 267819 |
| 2025-03-26 | 10.79 | $39.04 | 232418 |
| 2025-03-25 | 11.06 | $39.07 | 172518 |
| 2025-03-24 | 11.30 | $39.07 | 207400 |
| 2025-03-21 | 11.54 | $39.13 | 207943 |
| 2025-03-20 | 11.27 | $39.09 | 295943 |
| 2025-03-19 | 11.13 | $39.09 | 212025 |
| 2025-03-18 | 11.20 | $39.02 | 207689 |
| 2025-03-17 | 11.63 | $39.01 | 193422 |
| 2025-03-14 | 11.96 | $38.99 | 86300 |
| 2025-03-13 | 12.26 | $39.05 | 114400 |
| 2025-03-12 | 12.58 | $39.00 | 152532 |
| 2025-03-11 | 12.82 | $39.05 | 166100 |
| 2025-03-10 | 13.01 | $39.08 | 415537 |
| 2025-03-07 | 12.83 | $39.05 | 219715 |
| 2025-03-06 | 12.67 | $39.07 | 202841 |
| 2025-03-05 | 12.72 | $39.04 | 177311 |
| 2025-03-04 | 12.58 | $39.08 | 227100 |
| 2025-03-03 | 12.44 | $39.11 | 339600 |
| 2025-02-28 | 12.49 | $39.26 | 150641 |
| 2025-02-27 | 11.93 | $39.18 | 107510 |
| 2025-02-26 | 11.58 | $39.14 | 255108 |
| 2025-02-25 | 11.33 | $39.09 | 125220 |
| 2025-02-24 | 11.25 | $39.01 | 140300 |
| 2025-02-21 | 11.41 | $38.97 | 142961 |
| 2025-02-20 | 11.62 | $38.88 | 95833 |
| 2025-02-19 | 12.22 | $38.80 | 89220 |
| 2025-02-18 | 12.56 | $38.78 | 104900 |
| 2025-02-14 | 12.92 | $38.82 | 94729 |
| 2025-02-13 | 13.55 | $38.77 | 156626 |
| 2025-02-12 | 13.78 | $38.62 | 130242 |
| 2025-02-11 | 13.68 | $38.70 | 106937 |
| 2025-02-10 | 14.10 | $38.78 | 155825 |
| 2025-02-07 | 14.82 | $38.77 | 599700 |
| 2025-02-06 | 15.58 | $38.85 | 290400 |
| 2025-02-05 | 15.91 | $38.89 | 102106 |
| 2025-02-04 | 16.26 | $38.75 | 542100 |
| 2025-02-03 | 17.03 | $38.76 | 179300 |
| 2025-01-31 | 17.89 | $39.02 | 228500 |
| 2025-01-30 | 17.42 | $39.03 | 117336 |
| 2025-01-29 | 16.99 | $38.99 | 181013 |
| 2025-01-28 | 16.64 | $39.00 | 120200 |
| 2025-01-27 | 16.16 | $38.99 | 154824 |
| 2025-01-24 | 15.66 | $38.86 | 139700 |
| 2025-01-23 | 15.54 | $38.81 | 158900 |
| 2025-01-22 | 15.55 | $38.83 | 211200 |
| 2025-01-21 | 15.48 | $38.83 | 104922 |
| 2025-01-17 | 15.70 | $38.82 | 78532 |
| 2025-01-16 | 15.80 | $38.83 | 401200 |
| 2025-01-15 | 15.91 | $38.70 | 65747 |
| 2025-01-14 | 16.57 | $38.50 | 165030 |
| 2025-01-13 | 17.09 | $38.48 | 460104 |
| 2025-01-10 | 17.11 | $38.49 | 239402 |
| 2025-01-08 | 17.20 | $38.69 | 152900 |
| 2025-01-07 | 17.80 | $38.65 | 310903 |
| 2025-01-06 | 18.09 | $38.69 | 82700 |
| 2025-01-03 | 18.24 | $38.65 | 29400 |
| 2025-01-02 | 18.48 | $38.69 | 171019 |
| 2024-12-31 | 18.77 | $38.68 | 132646 |
| 2024-12-30 | 19.02 | $38.70 | 106839 |
| 2024-12-27 | 19.45 | $38.59 | 59306 |
| 2024-12-26 | 19.53 | $38.62 | 52600 |
| 2024-12-24 | 19.60 | $38.54 | 50133 |
| 2024-12-23 | 19.92 | $38.55 | 316900 |
| 2024-12-20 | 20.26 | $38.62 | 91821 |
| 2024-12-19 | 20.76 | $38.54 | 64000 |
| 2024-12-18 | 20.91 | $38.50 | 91300 |
| 2024-12-17 | 21.21 | $38.89 | 121700 |
| 2024-12-16 | 22.09 | $38.89 | 87100 |
| 2024-12-13 | 23.22 | $38.88 | 129700 |
| 2024-12-12 | 24.23 | $38.97 | 166400 |
| 2024-12-11 | 25.06 | $39.05 | 119200 |
| 2024-12-10 | 25.50 | $39.03 | 87500 |
| 2024-12-09 | 26.33 | $39.08 | 88200 |
| 2024-12-06 | 27.04 | $39.10 | 51800 |
| 2024-12-05 | 27.78 | $39.01 | 86014 |
| 2024-12-04 | 28.86 | $39.02 | 82800 |
| 2024-12-03 | 30.00 | $38.95 | 107832 |
| 2024-12-02 | 31.05 | $38.98 | 117013 |
| 2024-11-29 | 32.15 | $39.12 | 56033 |
| 2024-11-27 | 32.40 | $39.07 | 200100 |
| 2024-11-26 | 32.76 | $38.96 | 49013 |
| 2024-11-25 | 33.31 | $38.98 | 86826 |
| 2024-11-22 | 33.97 | $38.81 | 65009 |
| 2024-11-21 | 35.14 | $38.83 | 86347 |
| 2024-11-20 | 36.37 | $38.83 | 73100 |
| 2024-11-19 | 37.62 | $38.82 | 88300 |
| 2024-11-18 | 38.87 | $38.78 | 106618 |
| 2024-11-15 | 40.44 | $38.75 | 116700 |
| 2024-11-14 | 42.09 | $38.73 | 57800 |
| 2024-11-13 | 43.48 | $38.78 | 167800 |
| 2024-11-12 | 44.92 | $38.76 | 46900 |
| 2024-11-11 | 46.43 | $38.83 | 153800 |
| 2024-11-08 | 47.89 | $38.88 | 73110 |
| 2024-11-07 | 49.20 | $38.91 | 64241 |
| 2024-11-06 | 50.62 | $38.72 | 109500 |
| 2024-11-05 | 52.39 | $38.80 | 109000 |
| 2024-11-04 | 54.24 | $38.76 | 70100 |
| 2024-11-01 | 56.05 | $38.68 | 47900 |
| 2024-10-31 | 58.00 | $38.95 | 150306 |
| 2024-10-30 | 59.53 | $38.99 | 180224 |
| 2024-10-29 | 60.77 | $39.04 | 91000 |
| 2024-10-28 | 62.09 | $39.01 | 48124 |
| 2024-10-25 | 63.40 | $39.03 | 49343 |
| 2024-10-24 | 64.56 | $39.07 | 42022 |
| 2024-10-23 | 65.82 | $39.03 | 190500 |
| 2024-10-22 | 67.21 | $39.11 | 49738 |
| 2024-10-21 | 68.37 | $39.15 | 39700 |
| 2024-10-18 | 69.47 | $39.30 | 51240 |
| 2024-10-17 | 70.25 | $39.28 | 49600 |
| 2024-10-16 | 71.06 | $39.33 | 99900 |
| 2024-10-15 | 71.83 | $39.26 | 62421 |
| 2024-10-14 | 72.79 | $39.22 | 19200 |
| 2024-10-11 | 73.79 | $39.27 | 130528 |
| 2024-10-10 | 74.72 | $39.21 | 23000 |
| 2024-10-09 | 75.84 | $39.21 | 42500 |
| 2024-10-08 | 76.92 | $39.24 | 35329 |
| 2024-10-07 | 78.06 | $39.24 | 423300 |
| 2024-10-04 | 79.21 | $39.34 | 44523 |
| 2024-10-03 | 80.14 | $39.58 | 65528 |
| 2024-10-02 | 80.56 | $39.62 | 26518 |
| 2024-10-01 | 80.98 | $39.65 | 37817 |
| 2024-09-30 | 81.40 | $39.81 | 65817 |
| 2024-09-27 | 81.42 | $39.84 | 41900 |
| 2024-09-26 | 81.45 | $39.79 | 53800 |
| 2024-09-25 | 81.49 | $39.81 | 31942 |
| 2024-09-24 | 81.31 | $39.64 | 31417 |
| 2024-09-23 | 81.13 | $39.82 | 29923 |
| 2024-09-20 | 80.75 | $39.82 | 23000 |
| 2024-09-19 | 80.34 | $39.82 | 58135 |
| 2024-09-18 | 79.93 | $39.79 | 89501 |
| 2024-09-17 | 79.49 | $39.82 | 212113 |
| 2024-09-16 | 79.04 | $39.85 | 71521 |
| 2024-09-13 | 78.57 | $39.79 | 49934 |
| 2024-09-12 | 78.08 | $39.69 | 17100 |
| 2024-09-11 | 77.57 | $39.69 | 24100 |
| 2024-09-10 | 77.03 | $39.83 | 308526 |
| 2024-09-09 | 76.45 | $39.63 | 32500 |
| 2024-09-06 | 75.87 | $39.66 | 59800 |
| 2024-09-05 | 75.26 | $39.55 | 47905 |
| 2024-09-04 | 74.62 | $39.40 | 42913 |
| 2024-09-03 | 73.96 | $39.31 | 54222 |
| 2024-08-30 | 73.27 | $39.54 | 15939 |
| 2024-08-29 | 72.29 | $39.51 | 15300 |
| 2024-08-28 | 71.25 | $39.55 | 23708 |
| 2024-08-27 | 70.12 | $39.54 | 10636 |
| 2024-08-26 | 68.92 | $39.48 | 21900 |
| 2024-08-23 | 67.63 | $39.46 | 16300 |
| 2024-08-22 | 66.27 | $39.35 | 22222 |
| 2024-08-21 | 64.84 | $39.42 | 18600 |
| 2024-08-20 | 63.29 | $39.30 | 8500 |
| 2024-08-19 | 61.65 | $39.27 | 24314 |
| 2024-08-16 | 59.94 | $39.18 | 13000 |
| 2024-08-15 | 58.13 | $39.21 | 44819 |
| 2024-08-14 | 56.23 | $39.28 | 34700 |
| 2024-08-13 | 54.18 | $39.17 | 6600 |
| 2024-08-12 | 52.01 | $39.10 | 18700 |
| 2024-08-09 | 49.74 | $39.02 | 14000 |
| 2024-08-08 | 47.34 | $39.02 | 30508 |
| 2024-08-07 | 44.82 | $39.02 | 23700 |
| 2024-08-06 | 42.14 | $39.10 | 19021 |
| 2024-08-05 | 39.28 | $39.23 | 35900 |
| 2024-08-02 | 36.22 | $39.20 | 29544 |
| 2024-08-01 | 33.00 | $38.96 | 20936 |
| 2024-07-31 | 29.61 | $39.06 | 15700 |
| 2024-07-30 | 26.04 | $38.93 | 28900 |
| 2024-07-29 | 22.27 | $38.89 | 26711 |
| 2024-07-26 | 18.31 | $38.84 | 37000 |
| 2024-07-25 | 14.14 | $38.66 | 56841 |
| 2024-07-24 | 9.74 | $38.60 | 60205 |
| 2024-07-23 | 5.12 | $38.63 | 44800 |
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