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 19.63 0.56% 1.28% 8.46 9.66 511,000 19.81 19.81 19.56 28.00 72.00
2026-05-18 19.52 -2.59% 2.67% 0.00 29.60 996,000 20.02 20.02 19.50 3.85 96.15
2026-05-15 20.04 -0.79% 1.56% 16.67 9.44 739,000 20.22 20.22 19.91 41.94 58.06
2026-05-14 20.20 -0.20% 1.59% 59.78 30.64 579,000 20.49 20.49 20.17 9.38 90.62
2026-05-13 20.24 -0.39% 1.34% 62.57 9.76 652,000 20.49 20.49 20.22 7.41 92.59
2026-05-12 20.32 -0.97% 1.97% 62.23 30.72 615,500 20.49 20.69 20.29 7.50 92.50
2026-05-11 20.52 -0.92% 1.62% 57.07 9.92 1,030,000 20.71 20.71 20.38 42.42 57.58
2026-05-08 20.71 -1.10% 1.70% 55.71 31.12 527,000 20.55 20.90 20.55 45.71 54.29
2026-05-07 20.94 0.87% 1.35% 57.07 10.30 1,061,000 21.00 21.00 20.72 78.57 21.43
2026-05-06 20.76 4.64% 3.37% 52.38 31.58 1,601,000 20.15 20.83 20.15 89.71 10.29
2026-05-05 19.84 0.35% 2.46% 5.69 9.94 793,500 19.97 19.98 19.50 70.83 29.17
2026-05-04 19.77 -0.45% 6.73% 0.00 29.74 954,500 20.15 20.29 19.01 59.37 40.63
2026-04-30 19.86 -1.83% 5.25% 15.94 9.80 1,613,000 20.44 20.44 19.42 43.14 56.86
2026-04-29 20.23 -1.17% 2.73% 16.79 29.92 795,000 20.59 20.67 20.12 20.00 80.00
2026-04-28 20.47 -0.87% 1.53% 41.38 10.54 322,000 20.25 20.56 20.25 70.97 29.03
2026-04-27 20.65 -0.10% 1.55% 54.42 30.40 612,500 20.60 20.91 20.59 18.75 81.25
2026-04-23 20.67 -1.24% 2.29% 64.48 10.90 611,500 20.98 20.98 20.51 34.04 65.96
2026-04-22 20.93 -0.43% 1.39% 81.52 30.44 1,076,000 21.02 21.09 20.80 44.83 55.17
2026-04-21 21.02 1.06% 2.16% 59.31 11.42 1,264,000 20.80 21.25 20.80 48.89 51.11
2026-04-20 20.80 -1.42% 3.20% 58.16 30.62 1,964,000 20.70 21.26 20.60 30.30 69.70
2026-04-17 21.10 1.83% 2.21% 60.74 10.98 855,500 20.80 21.25 20.79 67.39 32.61
2026-04-16 20.72 0.97% 1.60% 74.88 31.22 837,500 20.72 20.90 20.57 45.45 54.55
2026-04-15 20.52 1.89% 2.81% 73.09 10.22 1,199,500 20.30 20.87 20.30 38.60 61.40
2026-04-14 20.14 2.76% 1.61% 71.98 30.82 711,500 19.88 20.20 19.88 81.25 18.75
2026-04-13 19.60 -4.30% 2.46% 64.02 9.46 1,309,000 19.94 20.00 19.52 16.67 83.33
2026-04-10 20.48 0.69% 1.47% 73.86 29.74 970,000 20.54 20.69 20.39 30.00 70.00
2026-04-09 20.34 -0.88% 3.17% 78.26 11.22 1,357,500 20.50 20.51 19.88 73.02 26.98
2026-04-08 20.52 10.20% 2.60% 83.42 29.46 1,358,500 20.42 20.52 20.00 100.00 0.00
2026-04-07 18.62 -0.16% 2.41% 48.22 11.58 600,000 18.26 18.70 18.26 81.82 18.18
2026-04-06 18.65 1.19% 3.92% 45.19 25.66 845,500 18.43 18.83 18.12 74.65 25.35
2026-04-03 18.43 -0.97% 3.08% 31.85 11.64 1,064,500 18.30 18.76 18.20 41.07 58.93
2026-04-02 18.61 -2.16% 3.00% 44.00 25.22 808,000 18.41 18.88 18.33 50.91 49.09
2026-04-01 19.02 4.16% 4.82% 54.81 12.00 872,500 18.46 19.35 18.46 62.92 37.08
2026-03-31 18.26 1.33% 2.04% 39.86 26.04 754,500 18.40 18.49 18.12 37.84 62.16
2026-03-30 18.02 -3.69% 6.46% 45.83 10.48 1,365,000 18.80 18.80 17.66 31.58 68.42
2026-03-27 18.71 -1.06% 2.63% 60.47 25.56 601,000 18.67 19.09 18.60 22.45 77.55
2026-03-26 18.91 -3.37% 3.23% 50.83 11.86 1,172,500 19.50 19.50 18.89 3.28 96.72
2026-03-25 19.57 2.84% 2.34% 59.53 25.96 1,097,000 19.25 19.66 19.21 80.00 20.00
2026-03-24 19.03 1.82% 2.54% 45.00 13.18 656,500 18.88 19.35 18.87 33.33 66.67
2026-03-19 18.69 -0.74% 2.40% 29.68 24.88 497,000 18.70 18.78 18.34 79.55 20.45
2026-03-18 18.83 3.01% 3.56% 62.16 12.50 508,500 18.57 18.90 18.25 89.23 10.77
2026-03-17 18.28 0.55% 2.44% 40.32 25.16 828,500 18.35 18.45 18.01 61.36 38.64
2026-03-16 18.18 -3.61% 5.38% 32.93 11.40 1,224,000 19.00 19.00 18.03 15.46 84.54
2026-03-13 18.86 -1.15% 2.36% 51.27 24.96 487,500 19.09 19.09 18.65 47.73 52.27
2026-03-12 19.08 -0.88% 3.09% 52.51 12.76 462,000 19.00 19.36 18.78 51.72 48.28
2026-03-11 19.25 -1.69% 3.91% 58.02 25.40 1,027,000 19.78 19.95 19.20 6.67 93.33
2026-03-10 19.58 9.20% 5.66% 46.27 13.10 612,500 18.55 19.60 18.55 98.10 1.90
2026-03-09 17.93 -6.22% 5.84% 29.23 26.06 1,808,500 18.31 18.50 17.48 44.12 55.88
2026-03-06 19.12 -3.87% 5.49% 46.02 9.80 1,899,000 20.00 20.00 18.96 15.38 84.62
2026-03-05 19.89 6.25% 6.38% 50.21 28.44 1,167,000 18.90 20.00 18.80 90.83 9.17
2026-03-04 18.72 -0.48% 3.67% 32.43 11.34 1,189,500 19.20 19.20 18.52 29.41 70.59
2026-03-03 18.81 2.56% 5.73% 27.78 26.10 1,798,500 18.34 18.99 17.96 82.52 17.48
2026-03-02 18.34 -8.80% 22.20% 22.39 11.52 2,219,000 18.19 22.07 18.06 6.98 93.02
2026-02-27 20.11 -0.74% 2.94% 29.32 25.16 794,000 20.20 20.34 19.76 60.34 39.66
2026-02-26 20.26 3.74% 5.67% 39.88 15.06 859,000 19.75 20.33 19.24 93.58 6.42
2026-02-25 19.53 -1.71% 2.72% 21.71 25.46 737,000 19.95 19.99 19.46 13.21 86.79
2026-02-24 19.87 -0.75% 4.12% 20.33 13.60 1,335,000 20.18 20.20 19.40 58.75 41.25
2026-02-23 20.02 -3.42% 4.52% 20.33 26.14 751,000 20.74 20.80 19.90 13.33 86.67
2026-02-20 20.73 0.83% 3.42% 23.46 13.90 644,500 20.80 20.84 20.15 84.06 15.94
2026-02-19 20.56 -3.84% 4.70% 23.75 27.56 836,000 21.39 21.39 20.43 13.54 86.46
2026-02-18 21.38 2.10% 2.86% 42.08 13.56 525,500 20.95 21.55 20.95 71.67 28.33
2026-02-17 20.94 -0.85% 2.70% 21.35 29.20 1,167,000 21.10 21.31 20.75 33.93 66.07
2026-02-16 21.12 -2.45% 4.31% 18.55 12.68 1,106,500 21.80 21.80 20.90 24.44 75.56
2026-02-13 21.65 -0.69% 3.32% 25.29 29.56 821,500 22.11 22.11 21.40 35.21 64.79
2026-02-12 21.80 -1.40% 2.79% 34.50 13.74 1,098,000 22.11 22.11 21.51 48.33 51.67
2026-02-11 22.11 0.82% 1.92% 46.36 29.86 407,500 21.91 22.29 21.87 57.14 42.86
2026-02-10 21.93 1.06% 1.57% 45.64 14.36 774,500 21.95 21.98 21.64 85.29 14.71
2026-02-09 21.70 -1.54% 4.23% 21.74 29.50 1,331,500 22.40 22.40 21.49 23.08 76.92
2026-02-06 22.04 -2.09% 3.46% 26.01 13.90 1,379,500 22.70 22.70 21.94 13.16 86.84
2026-02-04 22.51 0.09% 1.07% 30.41 30.18 533,500 22.47 22.60 22.36 62.50 37.50
2026-02-03 22.49 0.72% 0.62% 28.29 14.84 546,500 22.50 22.57 22.43 42.86 57.14
2026-02-02 22.33 0.50% 2.37% 32.72 30.14 682,000 22.23 22.50 21.98 67.31 32.69
2026-01-30 22.22 0.73% 3.99% 35.88 14.52 913,000 22.69 22.69 21.82 45.98 54.02
2026-01-29 22.06 -3.54% 4.97% 26.95 29.92 2,098,500 23.00 23.00 21.91 13.76 86.24
2026-01-28 22.87 0.00% 3.12% 64.04 14.20 515,000 23.32 23.49 22.78 12.68 87.32
2026-01-27 22.87 -0.95% 11.41% 73.38 31.54 1,265,000 23.16 25.29 22.70 6.56 93.44
2026-01-26 23.09 -0.26% 2.26% 89.44 14.20 1,229,000 23.17 23.49 22.97 23.08 76.92
2026-01-23 23.15 1.14% 1.62% 92.57 31.98 619,500 22.86 23.17 22.80 94.59 5.41
2026-01-22 22.89 0.84% 1.55% 86.08 14.32 623,000 22.81 22.95 22.60 82.86 17.14
2026-01-21 22.70 -0.57% 1.73% 85.43 31.46 602,500 22.65 22.99 22.60 25.64 74.36
2026-01-20 22.83 1.24% 1.96% 79.14 13.94 758,000 22.40 22.84 22.40 97.73 2.27
2026-01-19 22.55 1.81% 1.84% 61.96 31.72 724,500 22.26 22.67 22.26 70.73 29.27
2026-01-16 22.15 2.22% 2.85% 47.29 13.38 586,000 21.84 22.39 21.77 61.29 38.71
2026-01-15 21.67 0.05% 1.96% 39.29 30.92 499,500 21.79 21.87 21.45 52.38 47.62
2026-01-14 21.66 -0.41% 1.48% 44.72 12.42 433,500 21.79 21.92 21.60 18.75 81.25
2026-01-13 21.75 0.55% 1.77% 58.45 30.90 589,000 21.85 21.85 21.47 73.68 26.32
2026-01-12 21.63 -1.14% 1.85% 62.42 12.60 643,500 22.00 22.00 21.60 7.50 92.50
2026-01-09 21.88 -1.26% 1.98% 74.63 30.66 620,000 22.10 22.18 21.75 30.23 69.77
2026-01-08 22.16 -0.27% 1.72% 94.64 13.10 744,000 22.35 22.44 22.06 26.32 73.68
2026-01-07 22.22 1.41% 2.27% 100.00 31.22 825,000 22.00 22.50 22.00 44.00 56.00
2026-01-06 21.91 0.55% 2.14% 100.00 13.22 1,071,500 21.99 21.99 21.53 82.61 17.39
2026-01-05 21.79 1.30% 5.24% 100.00 30.60 1,354,000 21.50 22.10 21.00 71.82 28.18
2026-01-02 21.51 1.27% 2.07% 89.69 12.98 730,000 21.31 21.70 21.26 56.82 43.18
2026-01-01 21.24 0.09% 0.80% 69.77 30.04 812,500 21.21 21.30 21.13 64.71 35.29
2025-12-31 21.22 0.28% 1.33% 72.63 12.44 451,500 21.06 21.34 21.06 57.14 42.86
2025-12-30 21.16 0.33% 0.52% 72.04 30.00 582,000 21.15 21.20 21.09 63.64 36.36
2025-12-29 21.09 1.05% 1.63% 74.26 12.32 599,000 20.87 21.21 20.87 64.71 35.29
2025-12-26 20.87 1.11% 1.40% 57.61 29.86 194,500 20.69 20.97 20.68 65.52 34.48
2025-12-24 20.64 -0.48% 1.60% 36.59 11.88 873,500 20.94 20.94 20.61 9.09 90.91
2025-12-23 20.74 -0.77% 0.92% 52.27 29.40 328,500 20.89 20.90 20.71 15.79 84.21
2025-12-22 20.90 0.53% 1.79% 67.09 12.08 552,500 20.85 21.00 20.63 72.97 27.03
2025-12-19 20.79 0.19% 1.06% 48.28 29.72 312,000 20.87 20.99 20.77 9.09 90.91
2025-12-18 20.75 0.73% 1.51% 52.13 11.86 578,500 20.61 20.82 20.51 77.42 22.58
2025-12-17 20.60 -0.63% 2.59% 44.44 29.64 633,000 20.98 20.98 20.45 28.30 71.70
2025-12-16 20.73 -0.62% 1.74% 53.62 11.56 524,500 21.00 21.01 20.65 22.22 77.78
2025-12-15 20.86 0.77% 0.97% 80.61 29.90 314,000 20.71 20.91 20.71 75.00 25.00
2025-12-12 20.70 0.34% 2.31% 79.79 11.82 596,500 20.32 20.79 20.32 80.85 19.15
2025-12-11 20.63 -0.91% 1.85% 66.02 29.58 352,000 20.90 20.90 20.52 28.95 71.05
2025-12-10 20.82 0.53% 0.92% 74.73 11.68 428,500 20.75 20.94 20.75 36.84 63.16
2025-12-09 20.71 0.10% 0.92% 78.30 29.96 444,500 20.80 20.80 20.61 52.63 47.37
2025-12-08 20.69 0.05% 1.69% 82.84 11.46 321,000 20.90 21.00 20.65 11.43 88.57
2025-12-05 20.68 2.07% 2.61% 85.80 29.92 524,000 20.30 20.83 20.30 71.70 28.30
2025-12-04 20.26 0.60% 1.00% 82.96 11.44 296,000 20.30 20.30 20.10 80.00 20.00
2025-12-03 20.14 -0.79% 2.49% 71.94 29.08 475,000 20.56 20.56 20.06 16.00 84.00
2025-12-02 20.30 -0.34% 1.53% 78.13 11.20 426,500 20.55 20.56 20.25 16.13 83.87
2025-12-01 20.37 1.29% 2.15% 82.64 29.40 500,000 20.11 20.44 20.01 83.72 16.28
2025-11-28 20.11 1.51% 1.26% 81.58 11.34 391,000 19.89 20.14 19.89 88.00 12.00
2025-11-27 19.81 1.49% 2.10% 74.12 28.88 1,846,500 19.50 19.91 19.50 75.61 24.39
2025-11-26 19.52 0.77% 2.14% 53.97 10.74 233,000 19.55 19.55 19.14 92.68 7.32
2025-11-25 19.37 -0.82% 1.66% 35.85 28.30 193,500 19.35 19.62 19.30 21.88 78.12
2025-11-24 19.53 -0.26% 11.95% 60.87 10.44 283,000 19.40 19.68 17.58 92.86 7.14
2025-11-21 19.58 0.00% 1.07% 84.15 28.62 253,000 19.65 19.77 19.56 9.52 90.48
2025-11-20 19.58 0.98% 1.39% 70.41 10.54 381,500 19.40 19.67 19.40 66.67 33.33
2025-11-19 19.39 -0.05% 0.88% 41.32 28.62 199,000 19.42 19.49 19.32 41.18 58.82
2025-11-18 19.40 -0.36% 1.82% 51.72 10.16 1,618,000 19.60 19.60 19.25 42.86 57.14
2025-11-17 19.47 -0.26% 1.44% 56.55 28.64 1,274,500 19.52 19.71 19.43 14.29 85.71
2025-11-14 19.52 0.46% 2.21% 55.41 10.30 643,000 19.49 19.86 19.43 20.93 79.07
2025-11-13 19.43 2.16% 1.67% 43.20 28.74 152,000 19.29 19.47 19.15 87.50 12.50
2025-11-12 19.02 -0.83% 2.80% 21.92 10.12 346,000 19.48 19.48 18.95 13.21 86.79
2025-11-11 19.18 -2.14% 3.09% 32.88 27.92 417,500 19.71 19.71 19.12 10.17 89.83
2025-11-10 19.60 1.29% 2.33% 59.71 10.44 285,000 19.79 19.79 19.34 57.78 42.22
2025-11-07 19.35 0.36% 1.35% 43.94 28.76 217,500 19.31 19.46 19.20 57.69 42.31
2025-11-06 19.28 -0.41% 1.67% 33.77 9.94 246,500 19.46 19.46 19.14 43.75 56.25
2025-11-05 19.36 -1.53% 2.02% 30.72 28.62 229,000 19.68 19.69 19.30 15.38 84.62
2025-11-04 19.66 -0.91% 1.95% 33.12 10.10 320,500 19.89 19.89 19.51 39.47 60.53
2025-11-03 19.84 0.81% 2.31% 39.29 29.22 296,000 19.80 19.90 19.45 86.67 13.33
2025-10-31 19.68 1.81% 1.85% 25.32 10.46 407,000 19.44 19.80 19.44 66.67 33.33
2025-10-30 19.33 -0.92% 2.77% 10.16 28.90 397,000 19.68 19.68 19.15 33.96 66.04
2025-10-29 19.51 -1.32% 2.01% 23.62 9.76 456,500 19.51 19.83 19.44 17.95 82.05
2025-10-28 19.77 -1.15% 2.28% 27.27 29.26 520,500 20.10 20.16 19.71 13.33 86.67
2025-10-27 20.00 -0.89% 1.41% 27.03 10.28 558,500 20.18 20.18 19.90 35.71 64.29
2025-10-24 20.18 0.20% 1.65% 46.61 29.72 1,638,500 20.14 20.30 19.97 63.64 36.36
2025-10-23 20.14 -1.47% 1.49% 66.31 10.64 346,000 20.26 20.40 20.10 13.33 86.67
2025-10-22 20.44 0.44% 1.47% 52.32 29.64 239,500 20.43 20.64 20.34 33.33 66.67
2025-10-21 20.35 0.84% 1.03% 47.13 11.24 406,000 20.44 20.50 20.29 28.57 71.43
2025-10-17 20.18 -0.44% 1.59% 45.80 29.46 317,500 20.41 20.41 20.09 28.13 71.87
2025-10-16 20.27 -1.17% 2.34% 42.75 10.90 409,500 20.55 20.58 20.11 34.04 65.96
2025-10-15 20.51 1.23% 1.57% 43.08 29.64 442,000 20.60 20.73 20.41 31.25 68.75
2025-10-14 20.26 3.74% 3.54% 30.55 11.38 947,500 19.84 20.50 19.80 65.71 34.29
2025-10-13 19.53 -3.94% 4.50% 9.05 29.14 1,422,000 20.20 20.20 19.33 22.99 77.01
2025-10-10 20.33 -0.78% 5.99% 19.57 9.92 835,500 20.50 21.25 20.05 23.33 76.67
2025-10-09 20.49 0.54% 1.87% 20.30 30.74 686,000 20.33 20.68 20.30 50.00 50.00
2025-10-08 20.38 -1.26% 3.05% 24.29 10.24 771,000 20.92 20.92 20.30 12.90 87.10
2025-10-07 20.64 -1.05% 2.68% 35.48 30.52 722,500 21.00 21.04 20.49 27.27 72.73
2025-10-06 20.86 -2.20% 4.56% 58.27 10.76 1,729,500 21.56 21.56 20.62 25.53 74.47
2025-10-03 21.33 0.38% 2.17% 88.66 30.96 479,500 21.65 21.65 21.19 30.43 69.57
2025-10-02 21.25 0.38% 2.95% 91.13 11.70 816,500 21.66 21.66 21.04 33.87 66.13
2025-10-01 21.17 -0.52% 1.66% 90.91 30.80 666,000 21.38 21.40 21.05 34.29 65.71
2025-09-30 21.28 0.85% 1.76% 100.00 11.54 1,111,500 21.03 21.40 21.03 67.57 32.43
2025-09-29 21.10 0.48% 2.11% 100.00 31.02 854,500 21.29 21.29 20.85 56.82 43.18
2025-09-26 21.00 1.79% 1.35% 100.00 11.18 1,317,000 20.84 21.08 20.80 71.43 28.57
2025-09-25 20.63 0.24% 4.46% 93.58 30.82 596,500 21.30 21.30 20.39 26.37 73.63
2025-09-24 20.58 1.73% 3.96% 94.53 10.44 573,500 20.20 21.00 20.20 47.50 52.50
2025-09-23 20.23 0.25% 1.44% 93.00 30.72 539,000 20.20 20.40 20.11 41.38 58.62
2025-09-22 20.18 0.80% 1.45% 72.13 9.74 666,000 20.29 20.33 20.04 48.28 51.72
2025-09-19 20.02 1.21% 3.48% 55.81 30.62 499,500 19.80 20.49 19.80 31.88 68.12
2025-09-18 19.78 0.87% 1.22% 50.43 9.42 651,000 19.70 19.89 19.65 54.17 45.83
2025-09-17 19.61 -0.36% 2.15% 45.19 30.14 353,500 19.97 19.97 19.55 14.29 85.71
2025-09-16 19.68 1.23% 2.67% 66.89 9.08 401,000 19.97 19.97 19.45 44.23 55.77
2025-09-15 19.44 0.36% 1.67% 71.75 30.28 694,000 19.51 19.51 19.19 78.13 21.87
2025-09-12 19.37 -1.37% 2.77% 72.68 8.60 1,121,500 19.11 19.64 19.11 49.06 50.94
2025-09-11 19.64 -1.16% 2.91% 88.27 30.14 1,369,000 20.10 20.14 19.57 12.28 87.72
2025-09-10 19.87 0.51% 1.99% 100.00 9.14 458,000 19.75 19.99 19.60 69.23 30.77
2025-09-09 19.77 0.30% 3.90% 100.00 30.60 626,000 20.25 20.25 19.49 36.84 63.16
2025-09-08 19.71 2.82% 3.84% 100.00 8.94 1,015,500 19.44 19.99 19.25 62.16 37.84
2025-09-05 19.17 2.68% 3.43% 100.00 30.48 610,000 18.85 19.30 18.66 79.69 20.31
2025-09-04 18.67 0.70% 1.35% 84.29 7.86 344,000 18.54 18.75 18.50 68.00 32.00
2025-09-03 18.54 2.21% 2.47% 84.93 29.48 386,000 18.26 18.65 18.20 75.56 24.44
2025-09-02 18.14 0.78% 1.00% 73.68 7.60 272,500 18.11 18.18 18.00 77.78 22.22
2025-09-01 18.00 0.84% 3.15% 69.31 28.68 467,000 18.33 18.33 17.77 41.07 58.93
2025-08-29 17.85 1.59% 5.29% 59.14 7.32 781,000 17.30 17.90 17.00 94.44 5.56
2025-08-28 17.57 0.46% 1.26% 40.91 28.38 324,500 17.56 17.67 17.45 54.55 45.45
2025-08-27 17.49 -1.24% 1.15% 45.07 6.76 268,000 17.65 17.65 17.45 20.00 80.00
2025-08-26 17.71 1.08% 1.66% 74.63 28.22 373,000 17.50 17.79 17.50 72.41 27.59
2025-08-25 17.52 -0.45% 0.80% 64.58 7.20 302,500 17.64 17.64 17.50 14.29 85.71
2025-08-22 17.60 -0.06% 1.08% 67.39 27.84 255,500 17.61 17.75 17.56 21.05 78.95
2025-08-21 17.61 -0.40% 2.53% 64.58 7.36 487,500 17.70 17.80 17.36 56.82 43.18
2025-08-20 17.68 -0.06% 1.02% 82.14 27.86 363,000 17.65 17.79 17.61 38.89 61.11
2025-08-19 17.69 0.74% 1.54% 71.88 7.50 413,500 17.52 17.79 17.52 62.96 37.04
2025-08-18 17.56 1.04% 1.50% 73.53 27.88 308,500 17.46 17.64 17.38 69.23 30.77
2025-08-15 17.38 0.00% 1.21% 73.53 7.24 329,500 17.46 17.52 17.31 33.33 66.67
2025-08-13 17.38 -0.34% 1.38% 76.62 27.52 274,500 17.59 17.59 17.35 12.50 87.50
2025-08-12 17.44 -0.17% 1.15% 87.10 7.24 412,500 17.60 17.62 17.42 10.00 90.00
2025-08-11 17.47 0.87% 1.39% 92.91 27.64 192,500 17.39 17.50 17.26 87.50 12.50
2025-08-08 17.32 -0.52% 3.49% 93.18 7.30 694,500 17.51 17.80 17.20 20.00 80.00
2025-08-07 17.41 0.99% 2.91% 87.86 27.34 555,000 17.24 17.70 17.20 42.00 58.00
2025-08-06 17.24 1.06% 1.11% 69.74 7.48 444,500 17.15 17.25 17.06 94.74 5.26
2025-08-05 17.06 0.53% 1.00% 70.51 27.00 391,500 16.97 17.14 16.97 52.94 47.06
2025-08-04 16.97 1.31% 1.43% 69.74 7.12 433,000 16.90 17.07 16.83 58.33 41.67
2025-08-01 16.75 2.26% 4.41% 61.76 26.82 1,278,500 16.11 16.82 16.11 90.14 9.86
2025-07-31 16.38 1.24% 1.05% 50.00 6.68 194,000 16.30 16.43 16.26 70.59 29.41
2025-07-30 16.18 -1.04% 4.49% 53.15 26.08 390,000 16.61 16.74 16.02 22.22 77.78
2025-07-29 16.35 -1.74% 2.71% 59.60 6.28 566,000 16.61 16.70 16.26 20.45 79.55
2025-07-28 16.64 1.34% 1.69% 71.95 26.42 522,500 16.83 16.83 16.55 32.14 67.86
2025-07-25 16.42 0.31% 0.98% 75.00 6.86 283,500 16.50 16.50 16.34 50.00 50.00
2025-07-24 16.37 -0.37% 3.25% 75.27 25.98 463,500 16.84 16.84 16.31 11.32 88.68
2025-07-23 16.43 0.31% 0.73% 72.92 6.76 369,000 16.40 16.50 16.38 41.67 58.33
2025-07-22 16.38 1.68% 5.00% 72.04 26.10 400,500 16.20 17.00 16.19 23.46 76.54
2025-07-21 16.11 -0.31% 0.93% 65.79 6.66 192,000 16.20 16.20 16.05 40.00 60.00
2025-07-18 16.16 -0.74% 1.80% 72.73 25.56 204,500 16.28 16.43 16.14 6.90 93.10
2025-07-17 16.28 2.01% 2.00% 70.89 6.76 261,000 16.00 16.32 16.00 87.50 12.50
2025-07-16 15.96 0.38% 1.27% 51.06 25.80 307,500 15.91 16.00 15.80 80.00 20.00
2025-07-15 15.90 -0.56% 1.45% 51.06 6.12 207,500 16.09 16.10 15.87 13.04 86.96
2025-07-14 15.99 0.13% 1.13% 68.18 25.68 514,000 16.15 16.15 15.97 11.11 88.89
2025-07-11 15.97 0.63% 1.64% 73.08 6.30 170,000 15.89 16.09 15.83 53.85 46.15
2025-07-10 15.87 0.38% 1.02% 73.58 25.64 209,000 15.83 15.90 15.74 81.25 18.75
2025-07-09 15.81 -0.88% 2.60% 16.84 6.10 692,500 16.18 16.18 15.77 9.76 90.24
2025-07-08 15.95 0.00% 1.58% 30.05 25.52 641,500 15.98 16.08 15.83 48.00 52.00
2025-07-07 15.95 0.38% 0.69% 29.22 6.38 335,500 15.95 15.97 15.86 81.82 18.18
2025-07-04 15.89 0.38% 0.57% 17.96 25.52 213,000 15.90 15.92 15.83 66.67 33.33
2025-07-03 15.83 0.64% 1.27% 27.00 6.26 318,000 15.83 15.90 15.70 65.00 35.00
2025-07-02 15.73 0.70% 2.30% 42.52 25.40 884,000 15.99 16.00 15.64 25.00 75.00
2025-07-01 15.62 -8.71% 8.56% 35.10 6.06 3,905,500 16.87 16.87 15.54 6.02 93.98
2025-06-30 17.11 1.85% 2.08% 49.87 25.18 118,000 16.80 17.15 16.80 88.57 11.43
2025-06-27 16.80 -0.36% 1.82% 44.35 9.04 125,000 16.70 16.80 16.50 100.00 0.00
2025-06-26 16.86 -6.12% 2.80% 39.75 24.56 468,500 16.50 16.86 16.40 100.00 0.00
2025-06-25 17.96 2.63% 9.09% 55.03 9.16 362,000 17.60 18.00 16.50 97.33 2.67
2025-06-24 17.50 6.58% 2.44% 46.83 26.76 322,000 17.18 17.60 17.18 76.19 23.81
2025-06-23 16.42 -4.48% 4.66% 5.71 8.24 627,500 17.06 17.06 16.30 15.79 84.21
2025-06-20 17.19 0.41% 1.35% 9.26 24.60 108,000 17.09 17.32 17.09 43.48 56.52
2025-06-19 17.12 -0.52% 2.63% 23.44 9.78 106,500 17.21 17.53 17.08 8.89 91.11
2025-06-18 17.21 -2.71% 1.80% 27.64 24.46 213,000 17.51 17.51 17.20 3.23 96.77
2025-06-17 17.69 0.17% 4.29% 45.33 9.96 86,000 17.75 17.75 17.02 91.78 8.22
2025-06-16 17.66 0.00% 2.22% 48.10 25.42 81,000 17.98 17.99 17.60 15.38 84.62
2025-06-13 17.66 -1.73% 5.76% 51.76 9.90 323,500 18.00 18.00 17.02 65.31 34.69
2025-06-12 17.97 -0.55% 2.01% 77.19 25.42 201,000 18.19 18.26 17.90 19.44 80.56
2025-06-11 18.07 1.52% 1.34% 95.08 10.52 423,500 17.85 18.09 17.85 91.67 8.33
2025-06-10 17.80 0.23% 1.47% 91.89 25.62 310,000 17.98 17.98 17.72 30.77 69.23
2025-06-05 17.76 0.00% 0.51% 92.68 9.98 106,500 17.79 17.80 17.71 55.56 44.44
2025-06-04 17.76 0.40% 0.62% 69.09 25.54 246,000 17.70 17.81 17.70 54.55 45.45
2025-06-03 17.69 0.34% 1.03% 64.58 9.98 149,000 17.52 17.70 17.52 94.44 5.56
2025-06-02 17.63 -0.17% 1.94% 44.64 25.40 202,000 17.67 17.87 17.53 29.41 70.59
2025-05-30 17.66 0.80% 1.37% 60.56 9.86 114,500 17.52 17.71 17.47 79.17 20.83
2025-05-29 17.52 0.17% 1.15% 41.43 25.46 164,000 17.53 17.65 17.45 35.00 65.00
2025-05-27 17.49 0.46% 0.98% 39.71 9.58 93,500 17.41 17.56 17.39 58.82 41.18
2025-05-26 17.41 -0.80% 1.32% 30.65 25.40 125,000 17.52 17.60 17.37 17.39 82.61
2025-05-23 17.55 0.00% 1.03% 65.06 9.42 67,000 17.58 17.59 17.41 77.78 22.22
2025-05-22 17.55 -0.79% 1.42% 65.48 25.68 607,000 17.69 17.80 17.55 0.00 100.00
2025-05-21 17.69 1.03% 1.25% 84.85 9.42 158,000 17.53 17.75 17.53 72.73 27.27
2025-05-20 17.51 -0.74% 1.03% 93.78 25.96 134,000 17.60 17.69 17.51 0.00 100.00
2025-05-19 17.64 0.06% 1.03% 99.28 9.06 232,000 17.64 17.71 17.53 61.11 38.89