CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 16.84 -0.59% 5.86% 87.44 14.80 1,095,000 16.95 17.15 16.20 67.37 32.63
2026-04-09 16.94 -0.88% 4.29% 86.14 18.88 2,200,000 17.25 17.25 16.54 56.34 43.66
2026-04-08 17.09 10.47% 6.75% 78.73 15.00 1,780,500 16.01 17.09 16.01 100.00 0.00
2026-04-07 15.47 0.19% 1.70% 60.50 19.18 595,500 15.44 15.53 15.27 76.92 23.08
2026-04-06 15.44 0.59% 3.04% 65.19 11.76 1,006,000 15.36 15.58 15.12 69.57 30.43
2026-04-03 15.35 -0.84% 4.00% 44.89 19.12 779,500 15.00 15.60 15.00 58.33 41.67
2026-04-02 15.48 -2.15% 1.70% 44.63 11.58 927,500 15.50 15.54 15.28 76.92 23.08
2026-04-01 15.82 3.94% 4.41% 41.80 19.38 1,211,000 15.42 16.10 15.42 58.82 41.18
2026-03-31 15.22 1.26% 1.52% 37.85 12.26 655,500 15.15 15.35 15.12 43.48 56.52
2026-03-30 15.03 -3.22% 8.37% 38.55 18.18 2,555,000 15.45 15.93 14.70 26.83 73.17
2026-03-27 15.53 -0.89% 2.78% 51.49 11.88 776,000 15.88 15.88 15.45 18.60 81.40
2026-03-26 15.67 -2.85% 4.62% 68.13 19.18 1,510,000 16.32 16.32 15.60 9.72 90.28
2026-03-25 16.13 3.07% 2.92% 95.83 12.16 1,041,000 15.80 16.20 15.74 84.78 15.22
2026-03-24 15.65 1.36% 3.09% 57.26 20.10 1,109,000 15.99 16.00 15.52 27.08 72.92
2026-03-19 15.44 -0.32% 2.11% 39.66 11.20 562,000 15.48 15.50 15.18 81.25 18.75
2026-03-18 15.49 2.65% 3.18% 38.98 19.68 641,500 15.28 15.58 15.10 81.25 18.75
2026-03-17 15.09 0.40% 2.34% 4.88 11.30 1,655,000 15.20 15.28 14.93 45.71 54.29
2026-03-16 15.03 -2.91% 4.01% 54.65 18.88 1,713,000 15.58 15.58 14.98 8.33 91.67
2026-03-13 15.48 -1.28% 3.39% 43.79 11.18 1,021,500 15.68 15.88 15.36 23.08 76.92
2026-03-12 15.68 -0.44% 3.18% 39.50 19.78 835,000 15.60 15.88 15.39 59.18 40.82
2026-03-11 15.75 -2.78% 7.01% 51.84 11.58 1,270,500 16.23 16.79 15.69 5.45 94.55
2026-03-10 16.20 9.53% 4.71% 58.27 19.92 866,500 15.50 16.23 15.50 95.89 4.11
2026-03-09 14.79 -6.86% 9.72% 39.03 12.48 2,585,000 15.76 15.80 14.40 27.86 72.14
2026-03-06 15.88 -3.35% 4.90% 36.97 17.10 980,500 16.45 16.50 15.73 19.48 80.52
2026-03-05 16.43 5.39% 5.30% 43.21 14.66 1,997,500 15.76 16.49 15.66 92.77 7.23
2026-03-04 15.59 0.26% 2.53% 34.91 18.20 1,470,000 15.79 15.79 15.40 48.72 51.28
2026-03-03 15.55 1.11% 5.02% 30.57 12.98 3,204,500 15.50 15.70 14.95 80.00 20.00
2026-03-02 15.38 -7.46% 9.57% 23.66 18.12 3,972,500 16.00 16.48 15.04 23.61 76.39
2026-02-27 16.62 -0.84% 3.36% 33.76 12.64 1,156,000 16.75 16.90 16.35 49.09 50.91
2026-02-26 16.76 3.27% 5.62% 38.78 20.60 1,092,500 16.42 16.90 16.00 84.44 15.56
2026-02-25 16.23 -1.28% 3.71% 2.45 12.92 2,573,500 16.78 16.78 16.18 8.33 91.67
2026-02-24 16.44 -0.72% 5.39% 25.00 19.54 2,007,500 16.80 17.00 16.13 35.63 64.37
2026-02-23 16.56 -3.33% 5.76% 25.27 13.34 1,887,000 17.45 17.45 16.50 6.32 93.68
2026-02-20 17.13 0.23% 3.28% 27.06 19.78 2,069,000 17.30 17.30 16.75 69.09 30.91
2026-02-19 17.09 -3.88% 5.76% 23.73 14.48 1,290,000 17.98 17.98 17.00 9.18 90.82
2026-02-18 17.78 2.42% 5.98% 31.82 19.70 740,500 17.57 18.44 17.40 36.54 63.46
2026-02-17 17.36 -0.57% 2.21% 14.29 15.86 1,609,000 17.58 17.58 17.20 42.11 57.89
2026-02-16 17.46 -2.51% 4.05% 18.37 18.86 1,820,500 18.00 18.00 17.30 22.86 77.14
2026-02-13 17.91 -0.61% 3.00% 23.08 16.06 947,500 18.14 18.20 17.67 45.28 54.72
2026-02-12 18.02 -1.31% 3.20% 17.65 19.76 1,378,500 18.38 18.38 17.81 36.84 63.16
2026-02-11 18.26 0.83% 1.49% 26.83 16.28 602,500 18.15 18.38 18.11 55.56 44.44
2026-02-10 18.11 0.17% 1.00% 25.93 20.24 678,500 18.19 18.19 18.01 55.56 44.44
2026-02-09 18.08 -1.36% 3.07% 27.71 15.98 1,442,000 18.36 18.47 17.92 29.09 70.91
2026-02-06 18.33 -1.87% 2.19% 55.70 20.18 1,680,000 18.63 18.65 18.25 20.00 80.00
2026-02-04 18.68 0.21% 1.13% 31.43 16.48 528,000 18.64 18.75 18.54 66.67 33.33
2026-02-03 18.64 0.76% 1.69% 39.62 20.88 622,000 18.39 18.70 18.39 80.64 19.36
2026-02-02 18.50 0.27% 4.12% 28.00 16.40 1,110,000 18.96 18.96 18.21 38.67 61.33
2026-01-30 18.45 1.15% 4.30% 38.54 20.60 1,217,500 18.93 18.93 18.15 38.46 61.54
2026-01-29 18.24 -5.00% 14.58% 35.71 16.30 3,071,000 19.39 20.83 18.18 2.26 97.74
2026-01-28 19.20 1.21% 3.18% 72.48 20.18 361,000 19.22 19.48 18.88 53.33 46.67
2026-01-27 18.97 -1.56% 4.11% 56.00 18.22 1,146,500 19.26 19.26 18.50 61.84 38.16
2026-01-26 19.27 1.85% 2.33% 83.72 19.72 998,000 18.90 19.34 18.90 84.09 15.91
2026-01-23 18.92 0.64% 2.67% 82.28 18.82 524,500 18.80 19.20 18.70 44.00 56.00
2026-01-22 18.80 0.48% 1.18% 86.67 19.02 493,000 18.80 18.87 18.65 68.18 31.82
2026-01-21 18.71 -0.74% 1.61% 79.61 18.58 1,136,500 18.84 18.98 18.68 10.00 90.00
2026-01-20 18.85 0.86% 1.18% 84.54 18.84 651,000 18.70 18.87 18.65 90.91 9.09
2026-01-19 18.69 1.52% 1.36% 83.15 18.86 675,500 18.45 18.70 18.45 96.00 4.00
2026-01-16 18.41 2.11% 1.87% 54.76 18.52 623,000 18.48 18.48 18.14 79.41 20.59
2026-01-15 18.03 -0.39% 1.73% 12.31 18.30 521,500 18.10 18.24 17.93 32.26 67.74
2026-01-14 18.10 -0.44% 2.17% 11.94 17.76 928,500 18.31 18.39 18.00 25.64 74.36
2026-01-13 18.18 0.44% 1.95% 32.89 18.44 1,367,000 18.15 18.29 17.94 68.57 31.43
2026-01-12 18.10 -1.25% 4.28% 37.80 17.92 708,000 18.60 18.78 18.01 11.69 88.31
2026-01-09 18.33 -1.03% 3.89% 67.06 18.28 777,000 18.53 18.97 18.26 9.86 90.14
2026-01-08 18.52 -0.48% 1.63% 90.11 18.38 1,244,500 18.61 18.75 18.45 23.33 76.67
2026-01-07 18.61 0.92% 2.38% 100.00 18.66 970,500 18.94 18.94 18.50 25.00 75.00
2026-01-06 18.44 0.77% 10.74% 98.63 18.56 1,219,500 18.48 20.10 18.15 14.87 85.13
2026-01-05 18.30 1.44% 2.04% 98.44 18.32 1,413,000 18.40 18.47 18.10 54.05 45.95
2026-01-02 18.04 1.41% 1.79% 98.36 18.28 541,500 17.84 18.16 17.84 62.50 37.50
2026-01-01 17.79 0.40% 0.96% 97.92 17.80 615,500 17.75 17.85 17.68 64.71 35.29
2025-12-31 17.72 -0.06% 1.87% 90.91 17.78 478,500 17.73 17.98 17.65 21.21 78.79
2025-12-30 17.73 0.28% 0.68% 80.00 17.66 695,000 17.68 17.78 17.66 58.33 41.67
2025-12-29 17.68 1.32% 2.63% 78.72 17.80 878,500 17.49 17.95 17.49 41.30 58.70
2025-12-26 17.45 0.69% 0.92% 64.29 17.56 292,500 17.35 17.49 17.33 75.00 25.00
2025-12-24 17.33 -0.17% 0.93% 66.67 17.34 252,500 17.45 17.45 17.29 25.00 75.00
2025-12-23 17.36 -0.40% 0.81% 46.51 17.32 304,000 17.49 17.49 17.35 7.14 92.86
2025-12-22 17.43 0.11% 1.45% 45.45 17.40 488,500 17.41 17.53 17.28 60.00 40.00
2025-12-19 17.41 0.23% 0.81% 56.36 17.46 185,500 17.52 17.52 17.38 21.43 78.57
2025-12-18 17.37 0.81% 1.10% 62.50 17.36 292,000 17.35 17.44 17.25 63.16 36.84
2025-12-17 17.23 -0.92% 2.45% 37.68 17.38 708,000 17.57 17.57 17.15 19.05 80.95
2025-12-16 17.39 -0.46% 2.02% 55.74 17.08 1,226,500 17.51 17.65 17.30 25.71 74.29
2025-12-15 17.47 0.75% 0.86% 71.64 17.70 401,500 17.35 17.50 17.35 80.00 20.00
2025-12-12 17.34 0.76% 1.46% 55.56 17.24 293,000 17.23 17.39 17.14 80.00 20.00
2025-12-11 17.21 -1.09% 1.34% 65.85 17.44 481,500 17.40 17.40 17.17 17.39 82.61
2025-12-10 17.40 0.46% 0.87% 86.36 16.98 454,500 17.31 17.46 17.31 60.00 40.00
2025-12-09 17.32 0.81% 0.64% 69.01 17.82 395,000 17.30 17.37 17.26 54.54 45.46
2025-12-08 17.18 -0.52% 1.05% 54.69 16.82 503,000 17.26 17.26 17.08 55.56 44.44
2025-12-05 17.27 1.89% 3.25% 72.97 17.54 285,500 16.94 17.49 16.94 60.00 40.00
2025-12-04 16.95 0.18% 1.30% 69.70 17.00 329,500 17.09 17.10 16.88 31.82 68.18
2025-12-03 16.92 -0.76% 3.44% 78.95 16.90 607,500 17.45 17.45 16.87 8.62 91.38
2025-12-02 17.05 -0.41% 2.76% 92.71 16.94 470,500 17.50 17.50 17.03 4.26 95.74
2025-12-01 17.12 1.12% 2.02% 88.12 17.16 530,000 16.95 17.20 16.86 76.47 23.53
2025-11-28 16.93 1.44% 0.95% 79.55 17.08 914,000 16.81 16.95 16.79 87.50 12.50
2025-11-27 16.69 1.95% 1.64% 69.70 16.78 358,500 16.48 16.70 16.43 96.30 3.70
2025-11-26 16.37 0.86% 2.30% 58.33 16.60 435,000 16.49 16.49 16.12 67.57 32.43
2025-11-25 16.23 -0.73% 1.30% 35.00 16.14 603,000 16.40 16.41 16.20 14.29 85.71
2025-11-24 16.35 -0.37% 9.11% 43.75 16.32 341,500 16.35 16.41 15.04 95.62 4.38
2025-11-21 16.41 -0.12% 3.86% 36.84 16.38 380,500 16.47 16.97 16.34 11.11 88.89
2025-11-20 16.43 0.86% 1.22% 63.33 16.44 146,000 16.48 16.53 16.33 50.00 50.00
2025-11-19 16.29 -0.37% 1.17% 69.44 16.42 266,000 16.35 16.42 16.23 31.58 68.42
2025-11-18 16.35 -0.24% 1.29% 64.10 16.16 210,000 16.31 16.45 16.24 52.38 47.62
2025-11-17 16.39 -0.73% 1.53% 45.05 16.54 353,000 16.52 16.60 16.35 16.00 84.00
2025-11-14 16.51 1.48% 3.67% 61.72 16.24 119,500 16.65 16.65 16.06 76.27 23.73
2025-11-13 16.27 1.62% 9.68% 55.86 16.78 303,500 16.31 16.31 14.87 97.22 2.78
2025-11-12 16.01 -0.74% 3.46% 34.95 15.76 577,000 16.45 16.45 15.90 20.00 80.00
2025-11-11 16.13 -2.24% 2.68% 34.29 16.26 498,000 16.49 16.49 16.06 16.28 83.72
2025-11-10 16.50 1.79% 2.09% 41.86 16.00 158,000 16.63 16.63 16.29 61.76 38.24
2025-11-07 16.21 0.43% 3.49% 18.03 17.00 170,500 16.59 16.59 16.03 32.14 67.86
2025-11-06 16.14 -1.10% 2.62% 52.38 15.42 401,000 16.43 16.43 16.01 30.95 69.05
2025-11-05 16.32 -0.85% 1.92% 50.00 16.86 320,500 16.47 16.48 16.17 48.39 51.61
2025-11-04 16.46 -1.08% 2.08% 44.00 15.78 1,122,500 16.56 16.70 16.36 29.41 70.59
2025-11-03 16.64 0.24% 2.30% 61.76 17.14 360,000 16.65 16.89 16.51 34.21 65.79
2025-10-31 16.60 3.17% 3.33% 41.88 16.14 365,000 16.39 16.77 16.23 68.52 31.48
2025-10-30 16.09 -1.41% 5.43% 19.46 17.06 581,000 16.89 16.89 16.02 8.05 91.95
2025-10-29 16.32 -1.75% 2.15% 20.71 15.12 429,500 16.60 16.60 16.25 20.00 80.00
2025-10-28 16.61 1.78% 2.54% 26.13 17.52 322,500 16.95 16.95 16.53 19.05 80.95
2025-10-27 16.32 -3.49% 7.75% 14.58 15.70 619,500 17.10 17.10 15.87 36.59 63.41
2025-10-24 16.91 -0.53% 1.31% 46.51 16.94 407,500 17.01 17.03 16.81 45.45 54.55
2025-10-23 17.00 -0.82% 1.53% 31.75 16.88 358,000 17.06 17.20 16.94 23.08 76.92
2025-10-22 17.14 0.00% 1.29% 27.78 17.12 302,000 17.28 17.28 17.06 36.36 63.64
2025-10-21 17.14 0.82% 0.58% 71.74 17.16 152,000 17.15 17.20 17.10 40.00 60.00
2025-10-17 17.00 0.35% 1.48% 49.58 17.12 238,000 17.01 17.09 16.84 64.00 36.00
2025-10-16 16.94 -1.68% 2.96% 44.80 16.88 522,000 17.41 17.41 16.91 6.00 94.00
2025-10-15 17.23 -1.32% 3.21% 48.07 17.00 458,000 17.50 17.69 17.14 16.36 83.64
2025-10-14 17.46 6.85% 9.48% 52.58 17.46 823,000 16.40 17.90 16.35 71.61 28.39
2025-10-13 16.34 -4.00% 3.51% 0.00 17.46 1,924,500 16.80 16.80 16.23 19.30 80.70
2025-10-10 17.02 -1.05% 2.08% 0.00 15.22 472,000 17.19 17.20 16.85 48.57 51.43
2025-10-09 17.20 -0.69% 1.40% 9.38 18.82 667,000 17.33 17.36 17.12 33.33 66.67
2025-10-08 17.32 -0.17% 3.92% 33.33 15.58 492,500 17.78 17.78 17.11 31.34 68.66
2025-10-07 17.35 -0.86% 4.07% 34.33 19.06 676,000 17.50 17.90 17.20 21.43 78.57
2025-10-06 17.50 -1.57% 3.64% 61.33 15.64 763,500 17.95 17.95 17.32 28.57 71.43
2025-10-03 17.78 0.34% 1.19% 98.04 19.36 769,500 17.76 17.91 17.70 38.10 61.90
2025-10-02 17.72 0.97% 1.43% 98.81 16.20 622,500 17.63 17.75 17.50 88.00 12.00
2025-10-01 17.55 -0.06% 1.55% 98.77 19.24 560,500 17.56 17.65 17.38 62.96 37.04
2025-09-30 17.56 1.33% 1.50% 100.00 15.86 911,500 17.50 17.64 17.38 69.23 30.77
2025-09-29 17.33 0.23% 5.88% 100.00 19.26 841,500 17.47 17.47 16.50 85.57 14.43
2025-09-26 17.29 2.31% 2.94% 98.44 15.40 577,500 17.00 17.49 16.99 60.00 40.00
2025-09-25 16.90 0.84% 1.01% 97.30 19.18 435,500 16.86 16.93 16.76 82.35 17.65
2025-09-24 16.76 0.18% 0.90% 97.30 14.62 297,000 16.76 16.88 16.73 20.00 80.00
2025-09-23 16.73 0.42% 0.84% 91.67 18.90 500,500 16.76 16.84 16.70 21.43 78.57
2025-09-22 16.66 -0.06% 2.35% 93.18 14.56 500,500 17.00 17.00 16.61 12.82 87.18
2025-09-19 16.67 0.73% 1.27% 95.74 18.76 389,000 16.60 16.78 16.57 47.62 52.38
2025-09-18 16.55 0.85% 1.03% 60.00 14.58 231,500 16.60 16.61 16.44 64.70 35.30
2025-09-17 16.41 -0.12% 0.98% 32.20 18.52 202,500 16.44 16.53 16.37 25.00 75.00
2025-09-16 16.43 0.92% 1.42% 47.22 14.30 122,000 16.38 16.44 16.21 95.65 4.35
2025-09-15 16.28 0.25% 1.55% 44.93 18.56 260,500 16.40 16.40 16.15 52.00 48.00
2025-09-12 16.24 -1.22% 1.86% 56.82 14.00 500,500 16.45 16.45 16.15 30.00 70.00
2025-09-11 16.44 -1.08% 1.40% 81.44 18.48 589,500 16.50 16.62 16.39 21.74 78.26
2025-09-10 16.62 0.91% 2.15% 97.53 14.40 254,000 16.48 16.66 16.31 88.57 11.43
2025-09-09 16.47 0.73% 1.60% 97.94 18.84 407,500 16.50 16.50 16.24 88.46 11.54
2025-09-08 16.35 1.43% 5.20% 97.96 14.10 733,500 16.51 17.00 16.16 22.62 77.38
2025-09-05 16.12 1.83% 9.82% 97.73 18.60 361,500 17.34 17.34 15.79 21.29 78.71
2025-09-04 15.83 -0.13% 1.21% 95.00 13.64 429,000 15.90 15.92 15.73 52.63 47.37
2025-09-03 15.85 1.99% 2.83% 98.77 18.02 356,000 15.61 16.00 15.56 65.91 34.09
2025-09-02 15.54 0.84% 1.23% 81.67 13.68 334,500 15.49 15.60 15.41 68.42 31.58
2025-09-01 15.41 0.85% 2.56% 72.00 17.40 676,500 15.60 15.60 15.21 51.28 48.72
2025-08-29 15.28 -0.07% 4.37% 46.94 13.42 429,500 15.18 15.75 15.09 28.79 71.21
2025-08-28 15.29 1.53% 1.66% 37.70 17.14 202,000 15.14 15.30 15.05 96.00 4.00
2025-08-27 15.06 -0.66% 1.73% 0.00 13.44 353,500 15.30 15.30 15.04 7.69 92.31
2025-08-26 15.16 -0.20% 0.99% 38.57 16.68 488,000 15.25 15.30 15.15 6.67 93.33
2025-08-25 15.19 -0.78% 1.32% 50.00 13.64 744,500 15.33 15.33 15.13 30.00 70.00
2025-08-22 15.31 -0.84% 3.15% 68.18 16.74 415,000 15.42 15.74 15.26 10.42 89.58
2025-08-21 15.44 -0.96% 5.96% 76.92 13.88 380,000 15.44 16.00 15.10 37.78 62.22
2025-08-20 15.59 1.76% 3.47% 85.71 17.00 270,000 15.27 15.80 15.27 60.38 39.62
2025-08-19 15.32 0.86% 1.38% 78.26 14.18 974,000 15.20 15.41 15.20 57.14 42.86
2025-08-18 15.19 1.33% 1.33% 79.59 16.46 450,000 15.15 15.20 15.00 95.00 5.00
2025-08-15 14.99 -0.20% 1.20% 59.38 13.92 440,500 15.11 15.13 14.95 22.22 77.78
2025-08-13 15.02 -0.46% 1.20% 72.22 16.06 487,000 15.18 15.18 15.00 11.11 88.89
2025-08-12 15.09 0.20% 1.67% 93.18 13.98 485,000 14.96 15.21 14.96 52.00 48.00
2025-08-11 15.06 1.07% 1.48% 93.62 16.20 1,502,000 15.04 15.10 14.88 81.82 18.18
2025-08-08 14.90 -0.20% 2.83% 93.88 13.92 894,000 14.99 15.27 14.85 11.90 88.10
2025-08-07 14.93 0.47% 1.22% 100.00 15.88 389,500 14.80 14.98 14.80 72.22 27.78
2025-08-06 14.86 1.02% 2.04% 100.00 13.98 803,000 14.75 15.00 14.70 53.33 46.67
2025-08-05 14.71 0.41% 1.17% 100.00 15.74 216,500 14.70 14.76 14.59 70.59 29.41
2025-08-04 14.65 1.24% 1.94% 76.25 13.68 627,500 14.48 14.75 14.47 64.29 35.71
2025-08-01 14.47 2.12% 2.55% 75.32 15.62 623,500 14.16 14.50 14.14 91.67 8.33
2025-07-31 14.17 0.78% 1.06% 62.00 13.32 335,000 14.24 14.28 14.13 26.67 73.33
2025-07-30 14.06 0.14% 1.15% 44.44 15.02 280,000 14.12 14.12 13.96 62.50 37.50
2025-07-29 14.04 -1.34% 2.72% 41.86 13.10 531,000 14.27 14.37 13.99 13.16 86.84
2025-07-28 14.23 1.07% 0.49% 87.23 14.98 259,000 14.23 14.24 14.17 85.71 14.29
2025-07-25 14.08 0.21% 0.93% 40.63 13.48 258,000 14.08 14.12 13.99 69.23 30.77
2025-07-24 14.05 -0.43% 1.14% 41.54 14.68 325,500 14.11 14.17 14.01 25.00 75.00
2025-07-23 14.11 0.00% 0.85% 64.84 13.42 247,000 14.17 14.18 14.06 41.67 58.33
2025-07-22 14.11 1.66% 1.57% 65.22 14.80 301,000 13.98 14.19 13.97 63.64 36.36
2025-07-21 13.88 -2.25% 1.81% 46.84 13.42 2,827,000 14.09 14.10 13.85 12.00 88.00
2025-07-18 14.20 0.28% 2.93% 80.00 14.34 233,500 14.16 14.41 14.00 48.78 51.22
2025-07-17 14.16 2.31% 2.59% 80.39 14.06 293,500 13.95 14.26 13.90 72.22 27.78
2025-07-16 13.84 0.07% 0.73% 60.00 14.26 622,000 13.85 13.85 13.75 90.00 10.00
2025-07-15 13.83 -0.72% 5.00% 42.42 13.42 671,500 13.93 14.50 13.81 2.90 97.10
2025-07-14 13.93 0.22% 0.58% 53.85 14.24 846,500 13.97 13.99 13.91 25.00 75.00
2025-07-11 13.90 0.36% 4.26% 66.67 13.62 261,500 13.89 14.45 13.86 6.78 93.22
2025-07-10 13.85 0.44% 2.03% 70.73 14.18 400,500 13.86 14.05 13.77 28.57 71.43
2025-07-09 13.79 -0.65% 1.09% 47.92 13.52 670,000 13.89 13.89 13.74 33.33 66.67
2025-07-08 13.88 -0.22% 1.16% 77.14 14.06 450,000 13.91 13.96 13.80 50.00 50.00
2025-07-07 13.91 0.94% 5.15% 83.12 13.70 813,500 13.78 14.49 13.78 18.31 81.69
2025-07-04 13.78 0.73% 0.95% 80.00 14.12 442,000 13.68 13.81 13.68 76.92 23.08
2025-07-03 13.68 -0.94% 4.79% 84.15 13.44 540,000 14.22 14.22 13.57 16.92 83.08
2025-07-02 13.81 2.30% 7.41% 95.83 13.92 561,500 14.50 14.50 13.50 31.00 69.00
2025-07-01 13.50 0.75% 0.75% 70.37 13.70 329,000 13.49 13.50 13.40 100.00 0.00
2025-06-30 13.40 0.07% 1.12% 80.00 13.30 727,000 13.47 13.50 13.35 33.33 66.67
2025-06-27 13.39 2.06% 2.28% 79.75 13.50 479,500 13.15 13.45 13.15 80.00 20.00
2025-06-26 13.12 -0.23% 3.07% 13.43 13.28 398,500 13.45 13.45 13.05 17.50 82.50
2025-06-25 13.15 -0.98% 1.83% 13.24 12.96 773,000 13.35 13.37 13.13 8.33 91.67
2025-06-24 13.28 2.79% 4.51% 13.00 13.34 816,000 13.01 13.45 12.87 70.69 29.31
2025-06-23 12.92 0.00% 11.92% 0.00 13.22 490,000 12.78 13.99 12.50 28.19 71.81
2025-06-20 12.92 -14.32% 8.26% 0.00 12.62 5,454,000 13.90 13.90 12.84 7.55 92.45
2025-06-19 15.08 -0.46% 2.19% 0.00 13.22 4,587,500 15.20 15.37 15.04 12.12 87.88
2025-06-18 15.15 -1.17% 5.82% 0.00 16.94 1,348,500 16.00 16.00 15.12 3.41 96.59
2025-06-17 15.33 -0.33% 0.98% 48.65 13.36 125,000 15.33 15.46 15.31 13.33 86.67
2025-06-16 15.38 0.00% 0.98% 52.17 17.30 311,500 15.38 15.49 15.34 26.67 73.33
2025-06-13 15.38 -1.91% 1.24% 47.37 13.46 408,000 15.40 15.49 15.30 42.11 57.89
2025-06-12 15.68 -0.19% 2.94% 83.33 17.30 375,500 15.84 16.10 15.64 8.70 91.30
2025-06-11 15.71 2.35% 2.13% 90.14 14.06 172,500 15.80 15.80 15.47 72.73 27.27
2025-06-10 15.35 0.00% 4.65% 43.75 17.36 502,000 15.98 15.98 15.27 11.27 88.73
2025-06-05 15.35 -0.45% 0.72% 58.62 13.34 104,500 15.42 15.45 15.34 9.09 90.91
2025-06-04 15.42 0.92% 0.92% 65.88 17.36 67,000 15.34 15.44 15.30 85.71 14.29
2025-06-03 15.28 0.92% 0.92% 63.29 13.48 157,500 15.29 15.30 15.16 85.71 14.29
2025-06-02 15.14 -1.88% 5.87% 44.44 17.08 647,000 15.88 15.88 15.00 15.91 84.09
2025-05-30 15.43 1.51% 6.39% 69.23 13.20 106,500 15.75 15.99 15.03 41.67 58.33
2025-05-29 15.20 0.33% 2.53% 32.50 17.66 72,500 15.16 15.39 15.01 50.00 50.00
2025-05-27 15.15 0.53% 0.86% 34.15 12.74 52,500 15.21 15.21 15.08 53.85 46.15
2025-05-26 15.07 -1.05% 1.13% 16.22 17.56 259,500 15.12 15.22 15.05 11.76 88.24
2025-05-23 15.23 0.00% 1.53% 22.22 12.58 446,000 15.05 15.28 15.05 78.26 21.74
2025-05-22 15.23 -0.72% 1.97% 18.75 17.88 134,500 15.49 15.50 15.20 10.00 90.00
2025-05-21 15.34 0.39% 0.59% 59.46 12.58 107,500 15.35 15.37 15.28 66.67 33.33
2025-05-20 15.28 -0.26% 0.85% 31.37 18.10 725,500 15.31 15.34 15.21 53.85 46.15
2025-05-19 15.32 -0.39% 0.92% 85.38 12.46 271,000 15.38 15.42 15.28 28.57 71.43
2025-05-16 15.38 -0.32% 1.04% 89.08 18.18 295,000 15.50 15.50 15.34 25.00 75.00
2025-05-15 15.43 1.05% 1.11% 92.78 12.58 307,500 15.40 15.50 15.33 58.82 41.18
2025-05-14 15.27 -1.29% 2.58% 68.27 18.28 182,500 15.50 15.50 15.11 41.03 58.97
2025-05-13 15.47 11.94% 7.61% 61.32 12.26 1,288,000 15.06 15.97 14.84 55.75 44.25
2025-05-12 13.82 1.69% 0.00% 32.48 18.68 6,000 13.82 13.82 13.82 0.00 100.00
2025-05-09 13.59 4.06% 10.96% 25.82 8.96 458,500 13.05 14.28 12.87 51.06 48.94
2025-05-08 13.06 -6.58% 20.11% 16.84 18.22 668,500 14.50 15.35 12.78 10.89 89.11
2025-05-07 13.98 -4.12% 5.76% 21.92 7.90 501,500 14.05 14.50 13.71 34.18 65.82
2025-05-06 14.58 -0.41% 1.44% 41.30 20.06 132,000 14.70 14.75 14.54 19.05 80.95
2025-05-05 14.64 0.14% 1.52% 35.85 9.10 90,000 14.62 14.68 14.46 81.82 18.18
2025-05-02 14.62 2.09% 1.31% 30.51 20.18 159,000 14.51 14.69 14.50 63.16 36.84
2025-04-30 14.32 -3.24% 3.93% 6.00 9.06 249,000 14.80 14.80 14.24 14.29 85.71
2025-04-29 14.80 0.41% 2.20% 17.86 19.58 215,500 14.75 14.84 14.52 87.50 12.50
2025-04-28 14.74 -1.34% 3.20% 5.48 10.02 198,000 15.02 15.17 14.70 8.51 91.49
2025-04-25 14.94 -0.93% 11.27% 20.97 19.46 79,500 15.00 15.30 13.75 76.77 23.23
2025-04-24 15.08 -0.79% 10.99% 32.69 10.42 101,500 13.74 15.25 13.74 88.74 11.26
2025-04-23 15.20 0.26% 3.20% 38.64 19.74 72,500 15.35 15.49 15.01 39.58 60.42
2025-04-22 15.16 -1.49% 3.33% 35.71 10.66 92,500 15.11 15.50 15.00 32.00 68.00
2025-04-21 15.39 0.59% 3.26% 85.19 19.66 201,000 15.30 15.50 15.01 77.55 22.45
2025-04-18 15.30 0.26% 1.26% 88.24 11.12 187,000 15.11 15.30 15.11 100.00 0.00
2025-04-17 15.26 -0.26% 1.19% 55.32 19.48 78,000 15.15 15.28 15.10 88.89 11.11
2025-04-16 15.30 0.13% 1.99% 78.48 11.04 53,500 15.32 15.40 15.10 66.67 33.33
2025-04-15 15.28 0.53% 0.85% 59.41 19.56 180,500 15.30 15.35 15.22 46.15 53.85
2025-04-14 15.20 1.06% 1.26% 64.35 11.00 283,000 15.13 15.27 15.08 63.16 36.84
2025-04-11 15.04 -1.12% 1.20% 35.80 19.40 94,500 15.19 15.19 15.01 16.67 83.33
2025-04-10 15.21 2.42% 1.78% 35.37 10.68 325,500 15.45 15.45 15.18 11.11 88.89