CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 16.29 0.18% 1.98% 3.30 16.02 955,500 16.49 16.49 16.17 37.50 62.50
2026-05-18 16.26 -2.05% 2.96% 0.00 16.56 1,714,500 16.67 16.67 16.19 14.58 85.42
2026-05-15 16.60 -0.90% 4.12% 24.53 15.96 704,500 16.73 17.19 16.51 13.24 86.76
2026-05-14 16.75 -0.12% 1.92% 58.86 17.24 372,500 16.98 16.98 16.66 28.13 71.87
2026-05-13 16.77 -0.47% 1.26% 59.24 16.26 827,500 16.85 16.92 16.71 28.57 71.43
2026-05-12 16.85 -0.94% 2.26% 65.64 17.28 824,500 17.19 17.19 16.81 10.53 89.47
2026-05-11 17.01 -0.76% 3.07% 60.11 16.42 447,000 17.44 17.44 16.92 17.31 82.69
2026-05-08 17.14 -1.49% 1.29% 57.84 17.60 1,033,000 17.15 17.25 17.03 50.00 50.00
2026-05-07 17.40 1.52% 1.63% 61.49 16.68 1,155,000 17.21 17.47 17.19 75.00 25.00
2026-05-06 17.14 4.07% 4.00% 56.49 18.12 2,550,500 16.52 17.18 16.52 93.94 6.06
2026-05-05 16.47 -0.06% 2.21% 18.02 16.16 1,054,000 16.29 16.65 16.29 50.00 50.00
2026-05-04 16.48 0.86% 2.70% 16.26 16.78 851,500 16.65 16.74 16.30 40.91 59.09
2026-04-30 16.34 -1.86% 3.04% 11.97 16.18 1,023,500 16.59 16.59 16.10 48.98 51.02
2026-04-29 16.65 -1.19% 2.41% 12.96 16.50 661,500 17.00 17.00 16.60 12.50 87.50
2026-04-28 16.85 -0.88% 1.26% 33.33 16.80 458,500 16.70 16.91 16.70 71.43 28.57
2026-04-27 17.00 0.35% 1.48% 45.37 16.90 622,500 17.00 17.16 16.91 36.00 64.00
2026-04-23 16.94 -1.40% 2.60% 57.25 17.10 817,500 17.34 17.34 16.90 9.09 90.91
2026-04-22 17.18 -0.75% 1.40% 76.35 16.78 623,500 17.31 17.33 17.09 37.50 62.50
2026-04-21 17.31 0.46% 1.69% 63.13 17.58 748,000 17.21 17.50 17.21 34.48 65.52
2026-04-20 17.23 -1.26% 2.70% 58.01 17.04 1,767,000 17.19 17.51 17.05 39.13 60.87
2026-04-17 17.45 1.34% 1.57% 60.34 17.42 942,000 17.25 17.52 17.25 74.07 25.93
2026-04-16 17.22 0.70% 0.99% 77.96 17.48 417,500 17.20 17.32 17.15 41.18 58.82
2026-04-15 17.10 2.15% 1.58% 77.30 16.96 1,134,500 17.06 17.33 17.06 14.82 85.18
2026-04-14 16.74 2.07% 1.87% 75.09 17.24 593,000 16.60 16.90 16.59 48.39 51.61
2026-04-13 16.40 -2.61% 3.94% 67.97 16.24 1,584,000 16.00 16.63 16.00 63.49 36.51
2026-04-10 16.84 -0.59% 5.86% 70.73 16.56 1,095,000 16.95 17.15 16.20 67.37 32.63
2026-04-09 16.94 -0.88% 4.29% 79.05 17.12 2,200,000 17.25 17.25 16.54 56.34 43.66
2026-04-08 17.09 10.47% 6.75% 84.33 16.76 1,780,500 16.01 17.09 16.01 100.00 0.00
2026-04-07 15.47 0.19% 1.70% 48.40 17.42 595,500 15.44 15.53 15.27 76.92 23.08
2026-04-06 15.44 0.59% 3.04% 44.22 13.52 1,006,000 15.36 15.58 15.12 69.57 30.43
2026-04-03 15.35 -0.84% 4.00% 33.47 17.36 779,500 15.00 15.60 15.00 58.33 41.67
2026-04-02 15.48 -2.15% 1.70% 46.86 13.34 927,500 15.50 15.54 15.28 76.92 23.08
2026-04-01 15.82 3.94% 4.41% 57.36 17.62 1,211,000 15.42 16.10 15.42 58.82 41.18
2026-03-31 15.22 1.26% 1.52% 43.35 14.02 655,500 15.15 15.35 15.12 43.48 56.52
2026-03-30 15.03 -3.22% 8.37% 48.66 16.42 2,555,000 15.45 15.93 14.70 26.83 73.17
2026-03-27 15.53 -0.89% 2.78% 63.89 13.64 776,000 15.88 15.88 15.45 18.60 81.40
2026-03-26 15.67 -2.85% 4.62% 54.50 17.42 1,510,000 16.32 16.32 15.60 9.72 90.28
2026-03-25 16.13 3.07% 2.92% 62.16 13.92 1,041,000 15.80 16.20 15.74 84.78 15.22
2026-03-24 15.65 1.36% 3.09% 46.53 18.34 1,109,000 15.99 16.00 15.52 27.08 72.92
2026-03-19 15.44 -0.32% 2.11% 27.38 12.96 562,000 15.48 15.50 15.18 81.25 18.75
2026-03-18 15.49 2.65% 3.18% 61.51 17.92 641,500 15.28 15.58 15.10 81.25 18.75
2026-03-17 15.09 0.40% 2.34% 39.41 13.06 1,655,000 15.20 15.28 14.93 45.71 54.29
2026-03-16 15.03 -2.91% 4.01% 33.41 17.12 1,713,000 15.58 15.58 14.98 8.33 91.67
2026-03-13 15.48 -1.28% 3.39% 48.81 12.94 1,021,500 15.68 15.88 15.36 23.08 76.92
2026-03-12 15.68 -0.44% 3.18% 51.46 18.02 835,000 15.60 15.88 15.39 59.18 40.82
2026-03-11 15.75 -2.78% 7.01% 54.07 13.34 1,270,500 16.23 16.79 15.69 5.45 94.55
2026-03-10 16.20 9.53% 4.71% 46.07 18.16 866,500 15.50 16.23 15.50 95.89 4.11
2026-03-09 14.79 -6.86% 9.72% 25.80 14.24 2,585,000 15.76 15.80 14.40 27.86 72.14
2026-03-06 15.88 -3.35% 4.90% 45.01 15.34 980,500 16.45 16.50 15.73 19.48 80.52
2026-03-05 16.43 5.39% 5.30% 49.84 16.42 1,997,500 15.76 16.49 15.66 92.77 7.23
2026-03-04 15.59 0.26% 2.53% 30.20 16.44 1,470,000 15.79 15.79 15.40 48.72 51.28
2026-03-03 15.55 1.11% 5.02% 23.49 14.74 3,204,500 15.50 15.70 14.95 80.00 20.00
2026-03-02 15.38 -7.46% 9.57% 20.00 16.36 3,972,500 16.00 16.48 15.04 23.61 76.39
2026-02-27 16.62 -0.84% 3.36% 24.78 14.40 1,156,000 16.75 16.90 16.35 49.09 50.91
2026-02-26 16.76 3.27% 5.62% 38.37 18.84 1,092,500 16.42 16.90 16.00 84.44 15.56
2026-02-25 16.23 -1.28% 3.71% 21.40 14.68 2,573,500 16.78 16.78 16.18 8.33 91.67
2026-02-24 16.44 -0.72% 5.39% 19.25 17.78 2,007,500 16.80 17.00 16.13 35.63 64.37
2026-02-23 16.56 -3.33% 5.76% 19.33 15.10 1,887,000 17.45 17.45 16.50 6.32 93.68
2026-02-20 17.13 0.23% 3.28% 22.44 18.02 2,069,000 17.30 17.30 16.75 69.09 30.91
2026-02-19 17.09 -3.88% 5.76% 26.39 16.24 1,290,000 17.98 17.98 17.00 9.18 90.82
2026-02-18 17.78 2.42% 5.98% 40.00 17.94 740,500 17.57 18.44 17.40 36.54 63.46
2026-02-17 17.36 -0.57% 2.21% 13.53 17.62 1,609,000 17.58 17.58 17.20 42.11 57.89
2026-02-16 17.46 -2.51% 4.05% 11.39 17.10 1,820,500 18.00 18.00 17.30 22.86 77.14
2026-02-13 17.91 -0.61% 3.00% 18.80 17.82 947,500 18.14 18.20 17.67 45.28 54.72
2026-02-12 18.02 -1.31% 3.20% 30.00 18.00 1,378,500 18.38 18.38 17.81 36.84 63.16
2026-02-11 18.26 0.83% 1.49% 40.59 18.04 602,500 18.15 18.38 18.11 55.56 44.44
2026-02-10 18.11 0.17% 1.00% 43.93 18.48 678,500 18.19 18.19 18.01 55.56 44.44
2026-02-09 18.08 -1.36% 3.07% 22.00 17.74 1,442,000 18.36 18.47 17.92 29.09 70.91
2026-02-06 18.33 -1.87% 2.19% 33.84 18.42 1,680,000 18.63 18.65 18.25 20.00 80.00
2026-02-04 18.68 0.21% 1.13% 34.72 18.24 528,000 18.64 18.75 18.54 66.67 33.33
2026-02-03 18.64 0.76% 1.69% 43.75 19.12 622,000 18.39 18.70 18.39 80.64 19.36
2026-02-02 18.50 0.27% 4.12% 43.24 18.16 1,110,000 18.96 18.96 18.21 38.67 61.33
2026-01-30 18.45 1.15% 4.30% 44.25 18.84 1,217,500 18.93 18.93 18.15 38.46 61.54
2026-01-29 18.24 -5.00% 14.58% 36.07 18.06 3,071,000 19.39 20.83 18.18 2.26 97.74
2026-01-28 19.20 1.21% 3.18% 68.35 18.42 361,000 19.22 19.48 18.88 53.33 46.67
2026-01-27 18.97 -1.56% 4.11% 69.44 19.98 1,146,500 19.26 19.26 18.50 61.84 38.16
2026-01-26 19.27 1.85% 2.33% 90.79 17.96 998,000 18.90 19.34 18.90 84.09 15.91
2026-01-23 18.92 0.64% 2.67% 83.06 20.58 524,500 18.80 19.20 18.70 44.00 56.00
2026-01-22 18.80 0.48% 1.18% 75.83 17.26 493,000 18.80 18.87 18.65 68.18 31.82
2026-01-21 18.71 -0.74% 1.61% 75.63 20.34 1,136,500 18.84 18.98 18.68 10.00 90.00
2026-01-20 18.85 0.86% 1.18% 70.31 17.08 651,000 18.70 18.87 18.65 90.91 9.09
2026-01-19 18.69 1.52% 1.36% 56.49 20.62 675,500 18.45 18.70 18.45 96.00 4.00
2026-01-16 18.41 2.11% 1.87% 41.07 16.76 623,000 18.48 18.48 18.14 79.41 20.59
2026-01-15 18.03 -0.39% 1.73% 27.47 20.06 521,500 18.10 18.24 17.93 32.26 67.74
2026-01-14 18.10 -0.44% 2.17% 39.80 16.00 928,500 18.31 18.39 18.00 25.64 74.36
2026-01-13 18.18 0.44% 1.95% 56.03 20.20 1,367,000 18.15 18.29 17.94 68.57 31.43
2026-01-12 18.10 -1.25% 4.28% 61.65 16.16 708,000 18.60 18.78 18.01 11.69 88.31
2026-01-09 18.33 -1.03% 3.89% 76.07 20.04 777,000 18.53 18.97 18.26 9.86 90.14
2026-01-08 18.52 -0.48% 1.63% 89.90 16.62 1,244,500 18.61 18.75 18.45 23.33 76.67
2026-01-07 18.61 0.92% 2.38% 98.95 20.42 970,500 18.94 18.94 18.50 25.00 75.00
2026-01-06 18.44 0.77% 10.74% 99.01 16.80 1,219,500 18.48 20.10 18.15 14.87 85.13
2026-01-05 18.30 1.44% 2.04% 98.99 20.08 1,413,000 18.40 18.47 18.10 54.05 45.95
2026-01-02 18.04 1.41% 1.79% 94.74 16.52 541,500 17.84 18.16 17.84 62.50 37.50
2026-01-01 17.79 0.40% 0.96% 81.03 19.56 615,500 17.75 17.85 17.68 64.71 35.29
2025-12-31 17.72 -0.06% 1.87% 79.25 16.02 478,500 17.73 17.98 17.65 21.21 78.79
2025-12-30 17.73 0.28% 0.68% 82.14 19.42 695,000 17.68 17.78 17.66 58.33 41.67
2025-12-29 17.68 1.32% 2.63% 84.62 16.04 878,500 17.49 17.95 17.49 41.30 58.70
2025-12-26 17.45 0.69% 0.92% 55.17 19.32 292,500 17.35 17.49 17.33 75.00 25.00
2025-12-24 17.33 -0.17% 0.93% 37.04 15.58 252,500 17.45 17.45 17.29 25.00 75.00
2025-12-23 17.36 -0.40% 0.81% 51.56 19.08 304,000 17.49 17.49 17.35 7.14 92.86
2025-12-22 17.43 0.11% 1.45% 65.71 15.64 488,500 17.41 17.53 17.28 60.00 40.00
2025-12-19 17.41 0.23% 0.81% 50.57 19.22 185,500 17.52 17.52 17.38 21.43 78.57
2025-12-18 17.37 0.81% 1.10% 52.75 15.60 292,000 17.35 17.44 17.25 63.16 36.84
2025-12-17 17.23 -0.92% 2.45% 52.75 19.14 708,000 17.57 17.57 17.15 19.05 80.95
2025-12-16 17.39 -0.46% 2.02% 57.14 15.32 1,226,500 17.51 17.65 17.30 25.71 74.29
2025-12-15 17.47 0.75% 0.86% 74.07 19.46 401,500 17.35 17.50 17.35 80.00 20.00
2025-12-12 17.34 0.76% 1.46% 71.43 15.48 293,000 17.23 17.39 17.14 80.00 20.00
2025-12-11 17.21 -1.09% 1.34% 58.16 19.20 481,500 17.40 17.40 17.17 17.39 82.61
2025-12-10 17.40 0.46% 0.87% 66.28 15.22 454,500 17.31 17.46 17.31 60.00 40.00
2025-12-09 17.32 0.81% 0.64% 70.10 19.58 395,000 17.30 17.37 17.26 54.54 45.46
2025-12-08 17.18 -0.52% 1.05% 72.90 15.06 503,000 17.26 17.26 17.08 55.56 44.44
2025-12-05 17.27 1.89% 3.25% 84.62 19.30 285,500 16.94 17.49 16.94 60.00 40.00
2025-12-04 16.95 0.18% 1.30% 82.14 15.24 329,500 17.09 17.10 16.88 31.82 68.18
2025-12-03 16.92 -0.76% 3.44% 73.55 18.66 607,500 17.45 17.45 16.87 8.62 91.38
2025-12-02 17.05 -0.41% 2.76% 78.07 15.18 470,500 17.50 17.50 17.03 4.26 95.74
2025-12-01 17.12 1.12% 2.02% 81.65 18.92 530,000 16.95 17.20 16.86 76.47 23.53
2025-11-28 16.93 1.44% 0.95% 80.77 15.32 914,000 16.81 16.95 16.79 87.50 12.50
2025-11-27 16.69 1.95% 1.64% 69.77 18.54 358,500 16.48 16.70 16.43 96.30 3.70
2025-11-26 16.37 0.86% 2.30% 48.28 14.84 435,000 16.49 16.49 16.12 67.57 32.43
2025-11-25 16.23 -0.73% 1.30% 25.00 17.90 603,000 16.40 16.41 16.20 14.29 85.71
2025-11-24 16.35 -0.37% 9.11% 55.88 14.56 341,500 16.35 16.41 15.04 95.62 4.38
2025-11-21 16.41 -0.12% 3.86% 72.73 18.14 380,500 16.47 16.97 16.34 11.11 88.89
2025-11-20 16.43 0.86% 1.22% 65.31 14.68 146,000 16.48 16.53 16.33 50.00 50.00
2025-11-19 16.29 -0.37% 1.17% 41.32 18.18 266,000 16.35 16.42 16.23 31.58 68.42
2025-11-18 16.35 -0.24% 1.29% 54.86 14.40 210,000 16.31 16.45 16.24 52.38 47.62
2025-11-17 16.39 -0.73% 1.53% 58.50 18.30 353,000 16.52 16.60 16.35 16.00 84.00
2025-11-14 16.51 1.48% 3.67% 56.21 14.48 119,500 16.65 16.65 16.06 76.27 23.73
2025-11-13 16.27 1.62% 9.68% 43.36 18.54 303,500 16.31 16.31 14.87 97.22 2.78
2025-11-12 16.01 -0.74% 3.46% 26.67 14.00 577,000 16.45 16.45 15.90 20.00 80.00
2025-11-11 16.13 -2.24% 2.68% 31.50 18.02 498,000 16.49 16.49 16.06 16.28 83.72
2025-11-10 16.50 1.79% 2.09% 64.54 14.24 158,000 16.63 16.63 16.29 61.76 38.24
2025-11-07 16.21 0.43% 3.49% 45.93 18.76 170,500 16.59 16.59 16.03 32.14 67.86
2025-11-06 16.14 -1.10% 2.62% 35.03 13.66 401,000 16.43 16.43 16.01 30.95 69.05
2025-11-05 16.32 -0.85% 1.92% 50.00 18.62 320,500 16.47 16.48 16.17 48.39 51.61
2025-11-04 16.46 -1.08% 2.08% 39.44 14.02 1,122,500 16.56 16.70 16.36 29.41 70.59
2025-11-03 16.64 0.24% 2.30% 41.18 18.90 360,000 16.65 16.89 16.51 34.21 65.79
2025-10-31 16.60 3.17% 3.33% 37.38 14.38 365,000 16.39 16.77 16.23 68.52 31.48
2025-10-30 16.09 -1.41% 5.43% 17.79 18.82 581,000 16.89 16.89 16.02 8.05 91.95
2025-10-29 16.32 -1.75% 2.15% 27.92 13.36 429,500 16.60 16.60 16.25 20.00 80.00
2025-10-28 16.61 1.78% 2.54% 37.40 19.28 322,500 16.95 16.95 16.53 19.05 80.95
2025-10-27 16.32 -3.49% 7.75% 15.27 13.94 619,500 17.10 17.10 15.87 36.59 63.41
2025-10-24 16.91 -0.53% 1.31% 21.05 18.70 407,500 17.01 17.03 16.81 45.45 54.55
2025-10-23 17.00 -0.82% 1.53% 66.67 15.12 358,000 17.06 17.20 16.94 23.08 76.92
2025-10-22 17.14 0.00% 1.29% 52.38 18.88 302,000 17.28 17.28 17.06 36.36 63.64
2025-10-21 17.14 0.82% 0.58% 48.89 15.40 152,000 17.15 17.20 17.10 40.00 60.00
2025-10-17 17.00 0.35% 1.48% 44.03 18.88 238,000 17.01 17.09 16.84 64.00 36.00
2025-10-16 16.94 -1.68% 2.96% 42.26 15.12 522,000 17.41 17.41 16.91 6.00 94.00
2025-10-15 17.23 -1.32% 3.21% 44.62 18.76 458,000 17.50 17.69 17.14 16.36 83.64
2025-10-14 17.46 6.85% 9.48% 43.75 15.70 823,000 16.40 17.90 16.35 71.61 28.39
2025-10-13 16.34 -4.00% 3.51% 4.00 19.22 1,924,500 16.80 16.80 16.23 19.30 80.70
2025-10-10 17.02 -1.05% 2.08% 23.23 13.46 472,000 17.19 17.20 16.85 48.57 51.43
2025-10-09 17.20 -0.69% 1.40% 28.05 20.58 667,000 17.33 17.36 17.12 33.33 66.67
2025-10-08 17.32 -0.17% 3.92% 49.46 13.82 492,500 17.78 17.78 17.11 31.34 68.66
2025-10-07 17.35 -0.86% 4.07% 53.19 20.82 676,000 17.50 17.90 17.20 21.43 78.57
2025-10-06 17.50 -1.57% 3.64% 75.42 13.88 763,500 17.95 17.95 17.32 28.57 71.43
2025-10-03 17.78 0.34% 1.19% 99.04 21.12 769,500 17.76 17.91 17.70 38.10 61.90
2025-10-02 17.72 0.97% 1.43% 99.01 14.44 622,500 17.63 17.75 17.50 88.00 12.00
2025-10-01 17.55 -0.06% 1.55% 98.90 21.00 560,500 17.56 17.65 17.38 62.96 37.04
2025-09-30 17.56 1.33% 1.50% 98.90 14.10 911,500 17.50 17.64 17.38 69.23 30.77
2025-09-29 17.33 0.23% 5.88% 98.75 21.02 841,500 17.47 17.47 16.50 85.57 14.43
2025-09-26 17.29 2.31% 2.94% 98.89 13.64 577,500 17.00 17.49 16.99 60.00 40.00
2025-09-25 16.90 0.84% 1.01% 94.34 20.94 435,500 16.86 16.93 16.76 82.35 17.65
2025-09-24 16.76 0.18% 0.90% 94.44 12.86 297,000 16.76 16.88 16.73 20.00 80.00
2025-09-23 16.73 0.42% 0.84% 94.55 20.66 500,500 16.76 16.84 16.70 21.43 78.57
2025-09-22 16.66 -0.06% 2.35% 66.18 12.80 500,500 17.00 17.00 16.61 12.82 87.18
2025-09-19 16.67 0.73% 1.27% 52.94 20.52 389,000 16.60 16.78 16.57 47.62 52.38
2025-09-18 16.55 0.85% 1.03% 54.55 12.82 231,500 16.60 16.61 16.44 64.70 35.30
2025-09-17 16.41 -0.12% 0.98% 53.49 20.28 202,500 16.44 16.53 16.37 25.00 75.00
2025-09-16 16.43 0.92% 1.42% 64.49 12.54 122,000 16.38 16.44 16.21 95.65 4.35
2025-09-15 16.28 0.25% 1.55% 68.60 20.32 260,500 16.40 16.40 16.15 52.00 48.00
2025-09-12 16.24 -1.22% 1.86% 66.39 12.24 500,500 16.45 16.45 16.15 30.00 70.00
2025-09-11 16.44 -1.08% 1.40% 84.62 20.24 589,500 16.50 16.62 16.39 21.74 78.26
2025-09-10 16.62 0.91% 2.15% 98.40 12.64 254,000 16.48 16.66 16.31 88.57 11.43
2025-09-09 16.47 0.73% 1.60% 98.37 20.60 407,500 16.50 16.50 16.24 88.46 11.54
2025-09-08 16.35 1.43% 5.20% 97.32 12.34 733,500 16.51 17.00 16.16 22.62 77.38
2025-09-05 16.12 1.83% 9.82% 97.32 20.36 361,500 17.34 17.34 15.79 21.29 78.71
2025-09-04 15.83 -0.13% 1.21% 86.02 11.88 429,000 15.90 15.92 15.73 52.63 47.37
2025-09-03 15.85 1.99% 2.83% 85.11 19.78 356,000 15.61 16.00 15.56 65.91 34.09
2025-09-02 15.54 0.84% 1.23% 65.33 11.92 334,500 15.49 15.60 15.41 68.42 31.58
2025-09-01 15.41 0.85% 2.56% 48.00 19.16 676,500 15.60 15.60 15.21 51.28 48.72
2025-08-29 15.28 -0.07% 4.37% 29.87 11.66 429,500 15.18 15.75 15.09 28.79 71.21
2025-08-28 15.29 1.53% 1.66% 48.54 18.90 202,000 15.14 15.30 15.05 96.00 4.00
2025-08-27 15.06 -0.66% 1.73% 43.01 11.68 353,500 15.30 15.30 15.04 7.69 92.31
2025-08-26 15.16 -0.20% 0.99% 58.25 18.44 488,000 15.25 15.30 15.15 6.67 93.33
2025-08-25 15.19 -0.78% 1.32% 58.25 11.88 744,500 15.33 15.33 15.13 30.00 70.00
2025-08-22 15.31 -0.84% 3.15% 61.22 18.50 415,000 15.42 15.74 15.26 10.42 89.58
2025-08-21 15.44 -0.96% 5.96% 71.59 12.12 380,000 15.44 16.00 15.10 37.78 62.22
2025-08-20 15.59 1.76% 3.47% 88.76 18.76 270,000 15.27 15.80 15.27 60.38 39.62
2025-08-19 15.32 0.86% 1.38% 80.00 12.42 974,000 15.20 15.41 15.20 57.14 42.86
2025-08-18 15.19 1.33% 1.33% 77.97 18.22 450,000 15.15 15.20 15.00 95.00 5.00
2025-08-15 14.99 -0.20% 1.20% 75.93 12.16 440,500 15.11 15.13 14.95 22.22 77.78
2025-08-13 15.02 -0.46% 1.20% 82.46 17.82 487,000 15.18 15.18 15.00 11.11 88.89
2025-08-12 15.09 0.20% 1.67% 95.59 12.22 485,000 14.96 15.21 14.96 52.00 48.00
2025-08-11 15.06 1.07% 1.48% 96.84 17.96 1,502,000 15.04 15.10 14.88 81.82 18.18
2025-08-08 14.90 -0.20% 2.83% 96.67 12.16 894,000 14.99 15.27 14.85 11.90 88.10
2025-08-07 14.93 0.47% 1.22% 100.00 17.64 389,500 14.80 14.98 14.80 72.22 27.78
2025-08-06 14.86 1.02% 2.04% 81.19 12.22 803,000 14.75 15.00 14.70 53.33 46.67
2025-08-05 14.71 0.41% 1.17% 81.19 17.50 216,500 14.70 14.76 14.59 70.59 29.41
2025-08-04 14.65 1.24% 1.94% 80.61 11.92 627,500 14.48 14.75 14.47 64.29 35.71
2025-08-01 14.47 2.12% 2.55% 70.93 17.38 623,500 14.16 14.50 14.14 91.67 8.33
2025-07-31 14.17 0.78% 1.06% 55.36 11.56 335,000 14.24 14.28 14.13 26.67 73.33
2025-07-30 14.06 0.14% 1.15% 63.24 16.78 280,000 14.12 14.12 13.96 62.50 37.50
2025-07-29 14.04 -1.34% 2.72% 41.84 11.34 531,000 14.27 14.37 13.99 13.16 86.84
2025-07-28 14.23 1.07% 0.49% 54.22 16.74 259,000 14.23 14.24 14.17 85.71 14.29
2025-07-25 14.08 0.21% 0.93% 62.00 11.72 258,000 14.08 14.12 13.99 69.23 30.77
2025-07-24 14.05 -0.43% 1.14% 61.22 16.44 325,500 14.11 14.17 14.01 25.00 75.00
2025-07-23 14.11 0.00% 0.85% 58.82 11.66 247,000 14.17 14.18 14.06 41.67 58.33
2025-07-22 14.11 1.66% 1.57% 60.00 16.56 301,000 13.98 14.19 13.97 63.64 36.36
2025-07-21 13.88 -2.25% 1.81% 51.72 11.66 2,827,000 14.09 14.10 13.85 12.00 88.00
2025-07-18 14.20 0.28% 2.93% 83.61 16.10 233,500 14.16 14.41 14.00 48.78 51.22
2025-07-17 14.16 2.31% 2.59% 71.21 12.30 293,500 13.95 14.26 13.90 72.22 27.78
2025-07-16 13.84 0.07% 0.73% 40.54 16.02 622,000 13.85 13.85 13.75 90.00 10.00
2025-07-15 13.83 -0.72% 5.00% 55.10 11.66 671,500 13.93 14.50 13.81 2.90 97.10
2025-07-14 13.93 0.22% 0.58% 75.51 16.00 846,500 13.97 13.99 13.91 25.00 75.00
2025-07-11 13.90 0.36% 4.26% 57.63 11.86 261,500 13.89 14.45 13.86 6.78 93.22
2025-07-10 13.85 0.44% 2.03% 70.59 15.94 400,500 13.86 14.05 13.77 28.57 71.43
2025-07-09 13.79 -0.65% 1.09% 71.91 11.76 670,000 13.89 13.89 13.74 33.33 66.67
2025-07-08 13.88 -0.22% 1.16% 80.25 15.82 450,000 13.91 13.96 13.80 50.00 50.00
2025-07-07 13.91 0.94% 5.15% 87.62 11.94 813,500 13.78 14.49 13.78 18.31 81.69
2025-07-04 13.78 0.73% 0.95% 83.16 15.88 442,000 13.68 13.81 13.68 76.92 23.08
2025-07-03 13.68 -0.94% 4.79% 70.41 11.68 540,000 14.22 14.22 13.57 16.92 83.08
2025-07-02 13.81 2.30% 7.41% 86.78 15.68 561,500 14.50 14.50 13.50 31.00 69.00
2025-07-01 13.50 0.75% 0.75% 82.22 11.94 329,000 13.49 13.50 13.40 100.00 0.00
2025-06-30 13.40 0.07% 1.12% 21.62 15.06 727,000 13.47 13.50 13.35 33.33 66.67
2025-06-27 13.39 2.06% 2.28% 20.86 11.74 479,500 13.15 13.45 13.15 80.00 20.00
2025-06-26 13.12 -0.23% 3.07% 12.29 15.04 398,500 13.45 13.45 13.05 17.50 82.50
2025-06-25 13.15 -0.98% 1.83% 12.20 11.20 773,000 13.35 13.37 13.13 8.33 91.67
2025-06-24 13.28 2.79% 4.51% 12.77 15.10 816,000 13.01 13.45 12.87 70.69 29.31
2025-06-23 12.92 0.00% 11.92% 0.00 11.46 490,000 12.78 13.99 12.50 28.19 71.81
2025-06-20 12.92 -14.32% 8.26% 0.00 14.38 5,454,000 13.90 13.90 12.84 7.55 92.45
2025-06-19 15.08 -0.46% 2.19% 36.36 11.46 4,587,500 15.20 15.37 15.04 12.12 87.88
2025-06-18 15.15 -1.17% 5.82% 39.13 18.70 1,348,500 16.00 16.00 15.12 3.41 96.59
2025-06-17 15.33 -0.33% 0.98% 44.44 11.60 125,000 15.33 15.46 15.31 13.33 86.67
2025-06-16 15.38 0.00% 0.98% 55.56 19.06 311,500 15.38 15.49 15.34 26.67 73.33
2025-06-13 15.38 -1.91% 1.24% 61.54 11.70 408,000 15.40 15.49 15.30 42.11 57.89
2025-06-12 15.68 -0.19% 2.94% 62.14 19.06 375,500 15.84 16.10 15.64 8.70 91.30
2025-06-11 15.71 2.35% 2.13% 70.73 12.30 172,500 15.80 15.80 15.47 72.73 27.27
2025-06-10 15.35 0.00% 4.65% 60.87 19.12 502,000 15.98 15.98 15.27 11.27 88.73
2025-06-05 15.35 -0.45% 0.72% 64.00 11.58 104,500 15.42 15.45 15.34 9.09 90.91
2025-06-04 15.42 0.92% 0.92% 58.72 19.12 67,000 15.34 15.44 15.30 85.71 14.29
2025-06-03 15.28 0.92% 0.92% 52.63 11.72 157,500 15.29 15.30 15.16 85.71 14.29
2025-06-02 15.14 -1.88% 5.87% 39.13 18.84 647,000 15.88 15.88 15.00 15.91 84.09
2025-05-30 15.43 1.51% 6.39% 60.87 11.44 106,500 15.75 15.99 15.03 41.67 58.33
2025-05-29 15.20 0.33% 2.53% 38.00 19.42 72,500 15.16 15.39 15.01 50.00 50.00
2025-05-27 15.15 0.53% 0.86% 27.45 10.98 52,500 15.21 15.21 15.08 53.85 46.15
2025-05-26 15.07 -1.05% 1.13% 12.50 19.32 259,500 15.12 15.22 15.05 11.76 88.24
2025-05-23 15.23 0.00% 1.53% 45.83 10.82 446,000 15.05 15.28 15.05 78.26 21.74
2025-05-22 15.23 -0.72% 1.97% 32.35 19.64 134,500 15.49 15.50 15.20 10.00 90.00
2025-05-21 15.34 0.39% 0.59% 84.23 10.82 107,500 15.35 15.37 15.28 66.67 33.33
2025-05-20 15.28 -0.26% 0.85% 85.36 19.86 725,500 15.31 15.34 15.21 53.85 46.15
2025-05-19 15.32 -0.39% 0.92% 89.24 10.70 271,000 15.38 15.42 15.28 28.57 71.43