FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Arrow Exploration Corp
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
37.70000 -0.10 |
39.50 | 37.00 | 37.50 | 1,171,393 |
| 19 Oct 26 |
37.80000 +0.80 |
38.00 | 36.50 | 37.00 | 1,103,468 |
| 16 Oct 26 |
37.00000 +0.00 |
37.50 | 36.50 | 37.00 | 591,108 |
| 15 Oct 26 |
37.00000 +0.00 |
37.45 | 36.50 | 37.00 | 561,062 |
| 14 Oct 26 |
37.00000 -0.30 |
37.45 | 36.50 | 37.00 | 366,623 |
| 13 Oct 26 |
37.30000 +1.10 |
37.50 | 36.50 | 36.75 | 956,834 |
| 12 Oct 26 |
36.20000 +0.20 |
37.50 | 35.50 | 36.50 | 1,804,343 |
| 09 Oct 26 |
36.00000 +0.00 |
36.90 | 35.68 | 36.00 | 60,023 |
| 08 Oct 26 |
36.00000 +0.75 |
36.90 | 35.00 | 35.25 | 198,595 |
| 07 Oct 26 |
35.25000 +0.00 |
36.00 | 34.58 | 35.25 | 138,808 |
| 06 Oct 26 |
35.25000 +0.00 |
36.00 | 34.50 | 35.25 | 213,667 |
| 05 Oct 26 |
35.25000 +0.75 |
36.00 | 34.22 | 34.50 | 599,357 |
| 02 Oct 26 |
34.50000 -1.40 |
35.90 | 34.00 | 35.50 | 440,887 |
| 01 Oct 26 |
35.90000 -0.30 |
37.00 | 35.00 | 36.00 | 139,311 |
| 30 Sep 26 |
36.20000 +0.20 |
36.50 | 35.00 | 36.50 | 749,990 |
| 29 Sep 26 |
36.00000 -0.50 |
38.00 | 35.37 | 36.50 | 198,996 |
| 28 Sep 26 |
36.50000 -0.30 |
37.00 | 35.00 | 36.00 | 327,639 |
| 25 Sep 26 |
36.80000 -0.20 |
37.90 | 35.60 | 37.00 | 1,006,427 |
| 24 Sep 26 |
37.00000 +0.50 |
38.05 | 36.00 | 36.50 | 1,374,734 |
| 23 Sep 26 |
36.50000 -0.50 |
37.11 | 36.00 | 37.00 | 1,632,831 |
| 22 Sep 26 |
37.00000 +0.00 |
38.00 | 35.00 | 37.00 | 1,080,232 |
| 21 Sep 26 |
37.00000 +1.00 |
37.90 | 35.00 | 36.00 | 730,936 |
| 18 Sep 26 |
36.00000 +2.00 |
36.90 | 33.00 | 34.00 | 853,920 |
| 17 Sep 26 |
34.00000 -0.50 |
35.45 | 33.00 | 34.50 | 781,958 |
| 16 Sep 26 |
34.50000 -1.50 |
36.90 | 33.25 | 36.00 | 638,441 |
| 15 Sep 26 |
36.00000 +2.00 |
36.90 | 34.00 | 35.00 | 2,041,805 |
| 14 Sep 26 |
34.00000 +0.00 |
36.80 | 32.00 | 33.00 | 1,721,266 |
| 11 Sep 26 |
34.00000 +1.00 |
34.00 | 32.00 | 33.00 | 417,523 |
| 10 Sep 26 |
33.00000 +1.25 |
33.62 | 32.05 | 32.75 | 2,851,534 |
| 09 Sep 26 |
31.75000 -0.25 |
32.40 | 31.00 | 32.00 | 1,172,848 |
| 08 Sep 26 |
32.00000 +1.50 |
33.00 | 30.00 | 30.50 | 720,257 |
| 07 Sep 26 |
30.50000 +0.90 |
30.85 | 29.00 | 29.75 | 1,138,686 |
| 04 Sep 26 |
29.60000 -0.40 |
31.00 | 28.88 | 29.50 | 2,046,082 |
| 03 Sep 26 |
30.00000 +0.30 |
30.50 | 29.00 | 29.50 | 1,824,914 |
| 02 Sep 26 |
29.70000 +1.00 |
30.20 | 28.00 | 28.50 | 1,971,413 |
| 01 Sep 26 |
28.70000 +1.45 |
29.35 | 28.00 | 28.00 | 1,516,556 |
| 28 Aug 26 |
27.25000 -0.25 |
28.00 | 27.02 | 27.25 | 443,969 |
| 27 Aug 26 |
27.50000 +1.75 |
27.51 | 26.00 | 26.50 | 632,676 |
| 26 Aug 26 |
25.75000 -0.75 |
27.00 | 25.33 | 26.50 | 136,499 |
| 25 Aug 26 |
26.50000 -0.75 |
27.50 | 26.00 | 27.25 | 368,024 |
| 24 Aug 26 |
27.25000 -0.55 |
28.50 | 27.00 | 27.50 | 219,069 |
| 21 Aug 26 |
27.80000 +0.05 |
28.50 | 27.00 | 27.75 | 172,245 |
| 20 Aug 26 |
27.75000 +0.25 |
28.50 | 27.35 | 27.50 | 562,937 |
| 19 Aug 26 |
27.50000 +0.25 |
28.00 | 27.03 | 27.25 | 396,308 |
| 18 Aug 26 |
27.25000 +1.25 |
28.00 | 25.66 | 26.25 | 1,414,442 |
| 17 Aug 26 |
26.00000 -0.75 |
27.00 | 26.00 | 26.50 | 752,567 |
| 14 Aug 26 |
26.75000 -0.85 |
28.50 | 26.13 | 27.50 | 2,432,433 |
| 13 Aug 26 |
27.60000 +0.10 |
28.50 | 27.00 | 27.50 | 87,837 |
| 12 Aug 26 |
27.50000 -0.50 |
28.00 | 27.00 | 27.00 | 237,279 |
| 11 Aug 26 |
28.00000 +1.00 |
28.00 | 26.00 | 26.75 | 719,406 |
| 10 Aug 26 |
27.00000 +1.00 |
27.60 | 26.05 | 26.05 | 512,367 |
| 07 Aug 26 |
26.00000 +0.00 |
28.00 | 25.50 | 27.50 | 488,358 |
| 06 Aug 26 |
26.00000 +0.00 |
26.90 | 25.00 | 26.00 | 481,174 |
| 05 Aug 26 |
26.00000 +0.00 |
27.25 | 25.00 | 26.00 | 602,479 |
| 04 Aug 26 |
26.00000 -1.20 |
27.80 | 25.24 | 26.00 | 1,015,682 |
| 03 Aug 26 |
27.20000 +0.70 |
27.20 | 26.04 | 26.04 | 140,761 |
| 31 Jul 26 |
26.50000 +0.00 |
27.00 | 26.50 | 26.50 | 33,920 |
| 30 Jul 26 |
26.50000 -0.50 |
27.50 | 26.35 | 26.75 | 95,985 |
| 29 Jul 26 |
27.00000 +0.00 |
28.25 | 26.68 | 26.68 | 133,250 |
| 28 Jul 26 |
27.00000 +0.50 |
27.00 | 26.00 | 26.50 | 26,530 |
| 27 Jul 26 |
26.50000 -1.50 |
28.00 | 26.00 | 27.00 | 643,564 |
| 24 Jul 26 |
28.00000 +0.40 |
28.20 | 26.80 | 27.00 | 501,623 |
| 23 Jul 26 |
27.60000 +0.60 |
27.80 | 26.00 | 27.00 | 577,486 |
| 22 Jul 26 |
27.00000 +1.50 |
27.70 | 25.32 | 25.50 | 389,278 |
| 21 Jul 26 |
25.50000 +0.25 |
26.00 | 24.65 | 25.25 | 566,027 |
| 20 Jul 26 |
25.25000 +0.00 |
26.00 | 24.50 | 25.25 | 153,761 |
| 17 Jul 26 |
25.25000 +0.00 |
26.00 | 24.80 | 25.25 | 144,531 |
| 16 Jul 26 |
25.25000 +0.00 |
26.00 | 24.50 | 25.25 | 216,508 |
| 15 Jul 26 |
25.25000 +0.25 |
25.75 | 25.00 | 25.25 | 277,494 |
| 14 Jul 26 |
25.00000 +0.50 |
26.00 | 24.00 | 24.50 | 210,344 |
| 13 Jul 26 |
24.50000 +0.00 |
25.00 | 24.40 | 24.40 | 176,516 |
| 10 Jul 26 |
24.50000 +0.00 |
24.90 | 24.05 | 24.50 | 274,994 |
| 09 Jul 26 |
24.50000 +0.00 |
24.90 | 23.85 | 24.25 | 121,383 |
| 08 Jul 26 |
24.50000 +1.00 |
25.33 | 23.00 | 23.50 | 524,037 |
| 07 Jul 26 |
23.50000 -0.25 |
24.35 | 23.26 | 23.75 | 287,591 |
| 06 Jul 26 |
23.75000 -0.25 |
24.35 | 23.00 | 23.75 | 213,686 |
| 03 Jul 26 |
24.00000 +0.00 |
24.40 | 23.50 | 24.00 | 234,222 |
| 02 Jul 26 |
24.00000 -0.25 |
24.26 | 23.50 | 24.25 | 123,428 |
| 01 Jul 26 |
24.25000 +0.00 |
24.50 | 24.00 | 24.25 | 325,793 |
| 30 Jun 26 |
24.25000 +0.50 |
24.50 | 23.50 | 24.00 | 507,348 |
| 29 Jun 26 |
23.75000 +0.00 |
24.50 | 23.00 | 23.75 | 202,351 |
| 26 Jun 26 |
23.75000 -1.25 |
24.50 | 23.00 | 24.50 | 653,072 |
| 25 Jun 26 |
25.00000 -0.80 |
25.50 | 24.00 | 25.25 | 293,312 |
| 24 Jun 26 |
25.80000 -0.20 |
27.70 | 25.22 | 27.00 | 638,995 |
| 23 Jun 26 |
26.00000 -1.60 |
27.89 | 26.00 | 27.00 | 502,538 |
| 22 Jun 26 |
27.60000 +1.10 |
28.00 | 26.85 | 26.85 | 459,303 |
| 19 Jun 26 |
26.50000 +0.10 |
27.00 | 26.00 | 26.50 | 972,954 |
| 18 Jun 26 |
26.40000 -1.10 |
28.00 | 26.40 | 27.50 | 308,370 |
| 17 Jun 26 |
27.50000 +1.00 |
29.00 | 27.00 | 27.00 | 867,087 |
| 16 Jun 26 |
26.50000 +0.50 |
27.00 | 25.95 | 26.00 | 179,139 |
| 15 Jun 26 |
26.00000 -1.00 |
27.40 | 24.50 | 25.50 | 646,962 |
| 12 Jun 26 |
27.00000 -1.50 |
27.90 | 25.00 | 27.90 | 663,513 |
| 11 Jun 26 |
28.50000 +0.00 |
28.50 | 27.86 | 28.50 | 173,038 |
| 10 Jun 26 |
28.50000 +0.00 |
28.55 | 27.00 | 28.50 | 131,012 |
| 09 Jun 26 |
28.50000 +0.00 |
29.00 | 28.00 | 28.50 | 116,689 |
| 08 Jun 26 |
28.50000 -0.50 |
29.50 | 27.00 | 29.25 | 952,703 |
| 05 Jun 26 |
29.00000 -1.00 |
30.00 | 29.00 | 29.50 | 963,128 |
| 04 Jun 26 |
30.00000 +1.50 |
30.00 | 28.00 | 28.50 | 1,023,873 |
| 03 Jun 26 |
28.50000 +0.50 |
29.00 | 27.50 | 28.00 | 569,704 |
| 02 Jun 26 |
28.00000 +0.00 |
29.70 | 27.35 | 27.75 | 1,343,842 |
| 01 Jun 26 |
28.00000 +3.40 |
29.00 | 24.40 | 24.40 | 2,857,735 |
| 29 May 26 |
24.60000 +0.60 |
24.60 | 24.00 | 24.00 | 2,559,787 |
| 28 May 26 |
24.00000 +1.50 |
24.80 | 22.00 | 22.75 | 2,118,343 |
| 27 May 26 |
22.50000 -0.50 |
24.00 | 22.00 | 23.50 | 868,281 |
| 26 May 26 |
23.00000 -0.50 |
23.50 | 22.67 | 23.25 | 526,046 |
| 22 May 26 |
23.50000 +1.20 |
23.98 | 21.88 | 22.25 | 299,304 |
| 21 May 26 |
22.30000 -1.10 |
23.00 | 21.50 | 23.00 | 651,236 |
| 20 May 26 |
23.40000 -1.10 |
24.00 | 23.20 | 23.50 | 600,627 |
| 19 May 26 |
24.50000 +0.75 |
24.50 | 23.55 | 23.75 | 323,289 |
| 18 May 26 |
23.75000 -0.25 |
25.00 | 23.50 | 24.00 | 753,207 |
| 15 May 26 |
24.00000 +0.50 |
24.50 | 23.00 | 23.25 | 2,209,243 |
| 14 May 26 |
23.50000 +0.00 |
23.50 | 22.75 | 23.25 | 283,584 |
| 13 May 26 |
23.50000 +1.75 |
24.00 | 22.00 | 22.75 | 1,346,846 |
| 12 May 26 |
21.75000 +0.25 |
22.20 | 20.86 | 21.50 | 654,776 |
| 11 May 26 |
21.50000 +0.00 |
22.50 | 20.65 | 21.50 | 1,499,558 |
| 08 May 26 |
21.50000 +1.75 |
21.89 | 19.69 | 20.50 | 3,006,924 |
| 07 May 26 |
19.75000 -1.00 |
21.00 | 19.20 | 20.75 | 545,390 |
| 06 May 26 |
20.75000 -1.25 |
22.00 | 20.00 | 21.50 | 479,852 |
| 05 May 26 |
22.00000 +0.75 |
22.50 | 21.00 | 21.75 | 495,552 |
| 01 May 26 |
21.25000 -0.75 |
22.50 | 20.65 | 22.00 | 681,874 |
| 30 Apr 26 |
22.00000 +0.00 |
23.00 | 21.60 | 22.00 | 1,720,929 |
| 29 Apr 26 |
22.00000 +0.50 |
22.25 | 20.20 | 22.25 | 2,167,078 |
| 28 Apr 26 |
21.50000 +0.00 |
22.50 | 21.00 | 21.75 | 1,424,279 |
| 27 Apr 26 |
21.50000 -1.40 |
22.50 | 21.50 | 21.75 | 759,835 |
| 24 Apr 26 |
22.90000 +0.65 |
22.90 | 21.65 | 22.00 | 1,242,244 |
| 23 Apr 26 |
22.25000 +0.25 |
22.45 | 21.50 | 22.00 | 1,208,193 |
| 22 Apr 26 |
22.00000 +0.50 |
22.50 | 21.67 | 21.67 | 638,129 |
| 21 Apr 26 |
21.50000 +0.00 |
22.00 | 20.75 | 21.50 | 630,349 |
| 20 Apr 26 |
21.50000 +1.25 |
21.50 | 19.50 | 20.25 | 498,828 |
| 17 Apr 26 |
20.25000 -2.45 |
22.70 | 19.00 | 22.00 | 1,098,542 |
| 16 Apr 26 |
22.70000 +0.70 |
22.70 | 21.85 | 22.00 | 332,054 |
| 15 Apr 26 |
22.00000 +0.00 |
22.25 | 21.55 | 22.25 | 494,698 |
| 14 Apr 26 |
22.00000 -0.50 |
23.00 | 21.73 | 22.50 | 259,698 |
| 13 Apr 26 |
22.50000 +0.50 |
22.90 | 21.50 | 22.25 | 743,489 |
| 10 Apr 26 |
22.00000 +0.00 |
22.50 | 21.00 | 21.75 | 456,487 |
| 09 Apr 26 |
22.00000 +1.50 |
22.13 | 21.00 | 21.00 | 1,110,101 |
| 08 Apr 26 |
20.50000 -2.00 |
23.20 | 18.70 | 20.25 | 2,049,642 |
| 07 Apr 26 |
22.50000 +1.25 |
23.90 | 22.00 | 22.50 | 3,427,829 |
| 02 Apr 26 |
21.25000 +1.75 |
21.85 | 19.60 | 20.00 | 2,906,959 |
| 01 Apr 26 |
19.50000 -2.00 |
21.01 | 18.67 | 21.01 | 3,498,543 |
| 31 Mar 26 |
21.50000 -0.50 |
22.00 | 21.11 | 21.50 | 175,730 |
| 30 Mar 26 |
22.00000 +1.50 |
22.00 | 20.88 | 20.88 | 853,036 |
| 27 Mar 26 |
20.50000 +0.50 |
21.00 | 19.70 | 20.00 | 480,263 |
| 26 Mar 26 |
20.00000 +0.50 |
20.50 | 19.10 | 19.75 | 540,124 |
| 25 Mar 26 |
19.50000 -0.50 |
19.88 | 18.20 | 19.88 | 1,626,584 |
| 24 Mar 26 |
20.00000 +0.75 |
20.75 | 18.77 | 19.00 | 751,921 |
| 23 Mar 26 |
19.25000 -2.75 |
22.00 | 18.37 | 21.25 | 1,972,854 |
| 20 Mar 26 |
22.00000 +0.00 |
22.50 | 21.10 | 21.75 | 1,395,723 |
| 19 Mar 26 |
22.00000 +0.80 |
22.50 | 20.50 | 21.75 | 2,072,325 |
| 18 Mar 26 |
21.20000 +0.70 |
22.50 | 20.25 | 20.75 | 1,261,195 |
| 17 Mar 26 |
20.50000 +0.00 |
22.00 | 20.25 | 20.50 | 676,619 |
| 16 Mar 26 |
20.50000 -0.50 |
22.25 | 20.00 | 21.00 | 998,623 |
| 13 Mar 26 |
21.00000 -0.20 |
21.70 | 19.60 | 21.25 | 2,354,965 |
| 12 Mar 26 |
21.20000 +1.90 |
22.00 | 19.56 | 19.75 | 2,882,508 |
| 11 Mar 26 |
19.30000 +0.05 |
20.00 | 18.00 | 19.25 | 352,633 |
| 10 Mar 26 |
19.25000 -1.05 |
20.50 | 17.50 | 19.75 | 963,220 |
| 09 Mar 26 |
20.30000 +1.30 |
22.00 | 19.00 | 19.50 | 3,181,332 |
| 06 Mar 26 |
19.00000 +0.50 |
20.00 | 18.00 | 18.50 | 2,451,449 |
| 05 Mar 26 |
18.50000 +0.00 |
19.00 | 18.00 | 18.00 | 866,110 |
| 04 Mar 26 |
18.50000 +0.75 |
18.50 | 17.00 | 17.75 | 1,341,736 |
| 03 Mar 26 |
17.75000 -0.25 |
19.00 | 17.00 | 18.50 | 1,427,840 |
| 02 Mar 26 |
18.00000 +1.25 |
19.00 | 17.10 | 17.25 | 6,259,919 |
| 27 Feb 26 |
16.75000 +0.25 |
17.13 | 16.00 | 16.50 | 832,425 |
| 26 Feb 26 |
16.50000 -0.20 |
17.00 | 16.00 | 16.50 | 73,767 |
| 25 Feb 26 |
16.70000 -0.30 |
17.00 | 16.50 | 17.00 | 468,414 |
| 24 Feb 26 |
17.00000 +0.00 |
17.00 | 16.67 | 17.00 | 177,355 |
| 23 Feb 26 |
17.00000 -0.25 |
18.00 | 16.50 | 17.25 | 175,011 |
| 20 Feb 26 |
17.25000 -0.25 |
18.25 | 16.50 | 17.50 | 44,105 |
| 19 Feb 26 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 63,030 |
| 18 Feb 26 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 193,321 |
| 17 Feb 26 |
17.50000 +0.25 |
18.00 | 16.50 | 17.25 | 297,607 |
| 16 Feb 26 |
17.25000 +0.00 |
18.00 | 16.50 | 17.25 | 36,986 |
| 13 Feb 26 |
17.25000 -0.25 |
18.00 | 16.65 | 17.50 | 359,290 |
| 12 Feb 26 |
17.50000 -0.50 |
18.50 | 17.00 | 18.00 | 398,973 |
| 11 Feb 26 |
18.00000 +0.40 |
18.50 | 17.33 | 17.50 | 1,391,506 |
| 10 Feb 26 |
17.60000 +1.10 |
17.60 | 16.60 | 16.60 | 127,661 |
| 09 Feb 26 |
16.50000 +0.50 |
17.00 | 16.00 | 16.25 | 256,567 |
| 06 Feb 26 |
16.00000 -0.80 |
17.50 | 15.66 | 17.00 | 753,845 |
| 05 Feb 26 |
16.80000 -0.45 |
17.90 | 16.50 | 17.25 | 333,649 |
| 04 Feb 26 |
17.25000 -0.75 |
18.50 | 16.95 | 17.75 | 552,767 |
| 03 Feb 26 |
18.00000 +1.25 |
18.40 | 17.00 | 17.00 | 1,354,481 |
| 02 Feb 26 |
16.75000 +0.25 |
17.00 | 15.50 | 16.00 | 315,834 |
| 30 Jan 26 |
16.50000 +0.50 |
17.00 | 16.00 | 16.00 | 765,854 |
| 29 Jan 26 |
16.00000 +0.50 |
16.50 | 15.00 | 15.50 | 1,239,194 |
| 28 Jan 26 |
15.50000 +0.50 |
16.00 | 14.00 | 15.00 | 1,072,839 |
| 27 Jan 26 |
15.00000 -0.50 |
15.80 | 14.69 | 15.50 | 792,393 |
| 26 Jan 26 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 212,846 |
| 23 Jan 26 |
15.50000 -0.50 |
16.40 | 15.00 | 16.00 | 1,034,596 |
| 22 Jan 26 |
16.00000 +1.75 |
16.30 | 14.50 | 14.75 | 1,510,582 |
| 21 Jan 26 |
14.25000 +1.00 |
14.25 | 13.00 | 13.25 | 555,022 |
| 20 Jan 26 |
13.25000 +0.00 |
14.50 | 13.00 | 13.50 | 1,548,242 |
| 19 Jan 26 |
13.25000 +0.25 |
13.50 | 12.75 | 13.00 | 84,893 |
| 16 Jan 26 |
13.00000 +0.25 |
13.50 | 12.50 | 12.75 | 106,430 |
| 15 Jan 26 |
12.75000 -0.25 |
12.99 | 12.69 | 12.75 | 375,552 |
| 14 Jan 26 |
13.00000 +0.00 |
13.00 | 12.85 | 13.00 | 136,000 |
| 13 Jan 26 |
13.00000 +0.25 |
13.15 | 12.70 | 12.75 | 341,766 |
| 12 Jan 26 |
12.75000 -0.25 |
13.50 | 12.50 | 13.00 | 384,086 |
| 09 Jan 26 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 201,038 |
| 08 Jan 26 |
13.00000 -0.40 |
13.50 | 12.10 | 13.00 | 89,665 |
| 07 Jan 26 |
13.40000 -0.30 |
13.40 | 12.87 | 13.00 | 73,768 |
| 06 Jan 26 |
13.70000 +0.70 |
13.70 | 12.77 | 13.00 | 273,403 |
| 05 Jan 26 |
13.00000 -0.50 |
14.00 | 12.50 | 13.50 | 838,180 |
| 02 Jan 26 |
13.50000 +0.00 |
14.00 | 13.00 | 13.50 | 208,433 |
| 31 Dec 25 |
13.50000 +0.25 |
13.90 | 13.30 | 13.30 | 256,184 |
| 30 Dec 25 |
13.25000 +0.25 |
13.50 | 12.75 | 13.00 | 217,187 |
| 29 Dec 25 |
13.00000 +0.00 |
13.50 | 12.50 | 13.25 | 157,055 |
| 24 Dec 25 |
13.00000 +0.00 |
13.50 | 13.00 | 13.00 | 70 |
| 23 Dec 25 |
13.00000 -0.25 |
13.50 | 13.00 | 13.25 | 350,049 |
| 22 Dec 25 |
13.25000 +0.25 |
13.50 | 12.85 | 13.00 | 345,378 |
| 19 Dec 25 |
13.00000 +0.00 |
13.50 | 12.50 | 13.25 | 718,915 |
| 18 Dec 25 |
13.00000 +1.00 |
13.50 | 12.50 | 12.50 | 990,662 |
| 17 Dec 25 |
12.00000 +0.00 |
12.25 | 12.00 | 12.00 | 61,413 |
| 16 Dec 25 |
12.00000 -0.25 |
12.50 | 12.00 | 12.25 | 362,991 |
| 15 Dec 25 |
12.25000 +0.00 |
12.50 | 12.25 | 12.25 | 102,366 |
| 12 Dec 25 |
12.25000 -0.50 |
13.00 | 12.00 | 12.75 | 514,138 |
| 11 Dec 25 |
12.75000 +0.00 |
12.75 | 12.57 | 12.75 | 140,341 |
| 10 Dec 25 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 83,143 |
| 09 Dec 25 |
12.75000 +0.25 |
13.00 | 12.50 | 12.50 | 192,900 |
| 08 Dec 25 |
12.50000 +0.00 |
13.00 | 12.00 | 12.50 | 463,378 |
| 05 Dec 25 |
12.50000 +0.75 |
12.90 | 11.93 | 11.93 | 664,792 |
| 04 Dec 25 |
11.75000 +0.00 |
11.83 | 11.75 | 11.75 | 48,092 |
| 03 Dec 25 |
11.75000 +0.25 |
11.91 | 11.41 | 11.50 | 125,957 |
| 02 Dec 25 |
11.50000 +0.40 |
11.50 | 11.00 | 11.25 | 531,421 |
| 01 Dec 25 |
11.10000 +0.00 |
11.50 | 10.77 | 11.25 | 1,063,178 |
| 28 Nov 25 |
11.10000 +0.10 |
11.68 | 11.00 | 11.00 | 373,776 |
| 27 Nov 25 |
11.00000 -0.25 |
11.50 | 10.50 | 11.25 | 1,124,312 |
| 26 Nov 25 |
11.25000 +0.50 |
11.50 | 11.00 | 11.00 | 517,147 |
| 25 Nov 25 |
10.75000 +0.00 |
10.90 | 10.71 | 10.75 | 168,978 |
| 24 Nov 25 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 39,995 |
| 21 Nov 25 |
10.75000 +0.00 |
10.87 | 10.50 | 10.75 | 208,533 |
| 20 Nov 25 |
10.75000 +0.00 |
10.88 | 10.60 | 10.75 | 96,151 |
| 19 Nov 25 |
10.75000 +0.00 |
10.75 | 10.59 | 10.75 | 120 |
| 18 Nov 25 |
10.75000 -0.25 |
11.00 | 10.57 | 11.00 | 111,375 |
| 17 Nov 25 |
11.00000 +0.00 |
11.15 | 10.89 | 11.00 | 110,404 |
| 14 Nov 25 |
11.00000 -0.20 |
11.20 | 10.85 | 11.00 | 128,545 |
| 13 Nov 25 |
11.20000 +0.20 |
11.50 | 10.75 | 11.25 | 301,825 |
| 12 Nov 25 |
11.00000 -0.40 |
12.50 | 10.56 | 12.00 | 2,232,382 |
| 11 Nov 25 |
11.40000 -0.10 |
12.00 | 11.22 | 11.50 | 671,987 |
| 10 Nov 25 |
11.50000 +0.00 |
12.00 | 11.43 | 11.50 | 337,918 |
| 07 Nov 25 |
11.50000 +0.00 |
11.54 | 11.34 | 11.50 | 89,872 |
| 06 Nov 25 |
11.50000 +0.00 |
11.50 | 11.22 | 11.50 | 326,636 |
| 05 Nov 25 |
11.50000 +0.00 |
12.00 | 11.11 | 11.50 | 294,606 |
| 04 Nov 25 |
11.50000 -0.50 |
13.00 | 11.00 | 12.25 | 489,935 |
| 03 Nov 25 |
12.00000 +0.00 |
12.50 | 11.50 | 12.00 | 471,598 |
| 31 Oct 25 |
12.00000 -0.25 |
12.50 | 11.50 | 12.25 | 89,223 |
| 30 Oct 25 |
12.25000 +1.25 |
12.50 | 10.50 | 11.00 | 1,641,925 |
| 29 Oct 25 |
11.00000 +0.00 |
11.25 | 10.81 | 11.00 | 291,208 |
| 28 Oct 25 |
11.00000 +0.00 |
11.24 | 10.90 | 11.00 | 428,221 |
| 27 Oct 25 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 235,362 |
| 24 Oct 25 |
11.00000 +0.50 |
11.29 | 10.00 | 10.50 | 324,606 |
| 23 Oct 25 |
10.50000 +0.00 |
11.00 | 10.00 | 10.25 | 967,055 |
| 22 Oct 25 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 499,463 |
| 21 Oct 25 |
10.50000 +0.00 |
10.50 | 10.13 | 10.50 | 637,504 |
| 20 Oct 25 |
10.50000 -0.25 |
11.00 | 10.26 | 10.75 | 314,791 |
| 17 Oct 25 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 16 Oct 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 53,824 |
| 15 Oct 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 254,112 |
| 14 Oct 25 |
10.75000 -0.10 |
11.00 | 10.50 | 10.75 | 652,236 |
| 13 Oct 25 |
10.85000 -0.40 |
11.50 | 10.50 | 11.25 | 1,112,514 |
| 10 Oct 25 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 639,135 |
| 09 Oct 25 |
11.25000 -0.05 |
11.55 | 11.00 | 11.50 | 213,071 |
| 08 Oct 25 |
11.30000 -0.20 |
11.80 | 11.00 | 11.50 | 533,154 |
| 07 Oct 25 |
11.50000 -0.25 |
11.62 | 11.27 | 11.62 | 277,776 |
| 06 Oct 25 |
11.75000 +0.25 |
12.50 | 11.50 | 11.50 | 380,288 |
| 03 Oct 25 |
11.50000 -0.90 |
12.50 | 11.35 | 12.00 | 1,196,188 |
| 02 Oct 25 |
12.40000 +0.40 |
12.50 | 11.50 | 12.00 | 338,666 |
| 01 Oct 25 |
12.00000 -1.50 |
12.50 | 10.65 | 11.75 | 3,801,775 |
| 30 Sep 25 |
13.50000 +0.00 |
13.75 | 13.40 | 13.50 | 152,641 |
| 29 Sep 25 |
13.50000 -0.25 |
14.00 | 13.00 | 13.75 | 354,047 |
| 26 Sep 25 |
13.75000 +0.00 |
13.75 | 13.51 | 13.75 | 70,055 |
| 25 Sep 25 |
13.75000 +0.25 |
14.00 | 13.50 | 13.75 | 1,162,503 |
| 24 Sep 25 |
13.50000 +0.25 |
14.00 | 13.00 | 13.50 | 396,166 |
| 23 Sep 25 |
13.25000 +0.00 |
13.45 | 13.22 | 13.25 | 200,517 |
| 22 Sep 25 |
13.25000 -0.75 |
14.20 | 13.00 | 14.00 | 1,584,147 |
| 19 Sep 25 |
14.00000 +0.25 |
14.30 | 13.72 | 13.72 | 1,404,694 |
| 18 Sep 25 |
13.75000 +0.75 |
14.00 | 13.00 | 13.25 | 656,869 |
| 17 Sep 25 |
13.00000 -0.10 |
13.40 | 12.99 | 12.99 | 726,386 |
| 16 Sep 25 |
13.10000 +0.35 |
13.50 | 12.25 | 13.00 | 2,323,846 |
| 15 Sep 25 |
12.75000 +0.50 |
13.00 | 12.25 | 12.25 | 1,366,144 |
| 12 Sep 25 |
12.25000 -0.50 |
13.00 | 11.69 | 12.75 | 1,742,981 |
| 11 Sep 25 |
12.75000 -0.50 |
13.50 | 12.60 | 13.25 | 316,595 |
| 10 Sep 25 |
13.25000 +0.10 |
13.27 | 13.10 | 13.25 | 87,134 |
| 09 Sep 25 |
13.15000 -0.35 |
14.50 | 12.50 | 14.00 | 2,621,127 |
| 08 Sep 25 |
13.50000 +0.00 |
13.50 | 13.15 | 13.50 | 151,561 |
| 05 Sep 25 |
13.50000 +0.00 |
13.57 | 13.27 | 13.50 | 111,034 |
| 04 Sep 25 |
13.50000 +0.00 |
14.00 | 13.25 | 13.50 | 292,539 |
| 03 Sep 25 |
13.50000 -0.25 |
14.00 | 13.00 | 13.75 | 331,536 |
| 02 Sep 25 |
13.75000 +1.25 |
14.00 | 12.57 | 12.57 | 3,074,316 |
| 01 Sep 25 |
12.50000 +0.25 |
13.00 | 12.00 | 12.25 | 276,032 |
| 29 Aug 25 |
12.25000 -0.50 |
13.00 | 12.00 | 12.75 | 1,783,814 |
| 28 Aug 25 |
12.75000 -1.75 |
15.00 | 12.16 | 14.50 | 4,962,486 |
| 27 Aug 25 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 1,091,942 |
| 26 Aug 25 |
14.50000 +0.00 |
14.88 | 14.46 | 14.50 | 133,396 |
| 22 Aug 25 |
14.50000 +0.25 |
14.90 | 14.32 | 14.32 | 697,807 |
| 21 Aug 25 |
14.25000 -0.25 |
14.50 | 13.87 | 14.00 | 550,723 |
| 20 Aug 25 |
14.50000 +0.25 |
14.50 | 13.50 | 14.25 | 891,176 |
| 19 Aug 25 |
14.25000 +0.00 |
14.25 | 14.16 | 14.25 | 31,348 |
| 18 Aug 25 |
14.25000 -0.13 |
15.00 | 14.11 | 14.50 | 279,038 |
| 15 Aug 25 |
14.37500 -0.02 |
14.38 | 14.21 | 14.38 | 57,094 |
| 14 Aug 25 |
14.40000 -0.10 |
14.50 | 14.00 | 14.50 | 299,036 |
| 13 Aug 25 |
14.50000 +0.00 |
14.85 | 14.19 | 14.50 | 449,868 |
| 12 Aug 25 |
14.50000 +0.00 |
14.85 | 14.27 | 14.50 | 414,133 |
| 11 Aug 25 |
14.50000 -0.25 |
14.75 | 14.00 | 14.75 | 488,475 |
| 08 Aug 25 |
14.75000 -0.05 |
15.00 | 14.24 | 14.75 | 420,020 |
| 07 Aug 25 |
14.80000 -0.20 |
15.15 | 14.50 | 15.00 | 471,946 |
| 06 Aug 25 |
15.00000 +0.00 |
15.00 | 14.77 | 15.00 | 152,098 |
| 05 Aug 25 |
15.00000 +0.00 |
15.50 | 14.50 | 15.00 | 250,571 |
| 04 Aug 25 |
15.00000 -0.25 |
15.50 | 14.50 | 15.25 | 347,785 |
| 01 Aug 25 |
15.25000 +0.00 |
15.38 | 15.11 | 15.25 | 175,915 |
| 31 Jul 25 |
15.25000 +0.25 |
15.50 | 14.93 | 15.00 | 329,510 |
| 30 Jul 25 |
15.00000 +0.25 |
15.50 | 14.50 | 14.75 | 167,853 |
| 29 Jul 25 |
14.75000 +0.15 |
15.00 | 14.50 | 14.75 | 748,946 |
| 28 Jul 25 |
14.60000 -0.40 |
15.18 | 14.52 | 15.00 | 1,465,833 |
| 25 Jul 25 |
15.00000 -0.25 |
15.50 | 14.80 | 15.25 | 314,144 |
| 24 Jul 25 |
15.25000 -0.05 |
15.50 | 15.07 | 15.25 | 408,695 |
| 23 Jul 25 |
15.30000 +0.05 |
15.50 | 15.00 | 15.25 | 689,620 |
| 22 Jul 25 |
15.25000 -0.50 |
16.00 | 15.00 | 15.75 | 422,254 |
| 21 Jul 25 |
15.75000 +0.25 |
16.00 | 15.00 | 15.50 | 603,337 |
| 18 Jul 25 |
15.50000 -0.50 |
16.00 | 15.23 | 15.25 | 633,082 |
| 17 Jul 25 |
16.00000 +0.00 |
16.50 | 15.11 | 16.00 | 636,083 |
| 16 Jul 25 |
16.00000 +0.00 |
16.50 | 15.65 | 16.00 | 337,413 |
| 15 Jul 25 |
16.00000 -1.50 |
18.00 | 15.50 | 17.75 | 2,590,521 |
| 14 Jul 25 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 329,867 |
| 11 Jul 25 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 276,681 |
| 10 Jul 25 |
17.50000 +0.00 |
17.50 | 17.47 | 17.50 | 22,155 |
| 09 Jul 25 |
17.50000 +0.00 |
18.00 | 17.35 | 17.50 | 800,616 |
| 08 Jul 25 |
17.50000 -0.50 |
18.00 | 17.35 | 17.75 | 376,576 |
| 07 Jul 25 |
18.00000 +0.50 |
18.26 | 17.05 | 17.50 | 1,364,794 |
| 04 Jul 25 |
17.50000 -0.50 |
18.00 | 17.00 | 18.00 | 223,997 |
| 03 Jul 25 |
18.00000 -0.25 |
18.50 | 17.16 | 18.25 | 824,803 |
| 02 Jul 25 |
18.25000 -0.50 |
19.00 | 18.00 | 18.75 | 360,402 |
| 01 Jul 25 |
18.75000 +0.00 |
19.00 | 18.50 | 18.75 | 629,123 |
| 30 Jun 25 |
18.75000 +0.00 |
20.00 | 18.50 | 19.00 | 538,947 |
| 27 Jun 25 |
18.75000 +0.00 |
18.94 | 18.40 | 18.75 | 339,985 |
| 26 Jun 25 |
18.75000 -0.25 |
19.50 | 18.60 | 19.00 | 649,587 |
| 25 Jun 25 |
19.00000 -0.40 |
19.50 | 18.50 | 19.00 | 347,680 |
| 24 Jun 25 |
19.40000 -1.60 |
20.00 | 18.52 | 19.75 | 1,881,520 |
| 23 Jun 25 |
21.00000 +0.00 |
21.80 | 20.85 | 21.25 | 366,757 |
| 20 Jun 25 |
21.00000 -0.50 |
22.00 | 20.66 | 21.50 | 497,624 |
| 19 Jun 25 |
21.50000 +0.00 |
22.00 | 21.35 | 21.50 | 331,029 |
| 18 Jun 25 |
21.50000 +0.00 |
22.00 | 21.07 | 21.25 | 296,351 |
| 17 Jun 25 |
21.50000 +0.80 |
21.50 | 20.00 | 20.50 | 365,176 |
| 16 Jun 25 |
20.70000 -0.55 |
22.55 | 20.00 | 21.75 | 1,776,131 |
| 13 Jun 25 |
21.25000 +2.25 |
22.00 | 19.50 | 20.00 | 2,720,433 |
| 12 Jun 25 |
19.00000 +0.00 |
19.65 | 18.75 | 19.50 | 444,229 |
| 11 Jun 25 |
19.00000 +1.00 |
19.84 | 17.90 | 18.00 | 1,263,753 |
| 10 Jun 25 |
18.00000 +0.50 |
18.50 | 17.51 | 17.51 | 770,381 |
| 09 Jun 25 |
17.50000 +1.00 |
18.00 | 16.67 | 16.67 | 1,374,458 |
| 06 Jun 25 |
16.50000 +0.25 |
17.00 | 16.33 | 16.33 | 368,757 |
| 05 Jun 25 |
16.25000 +0.00 |
16.50 | 16.09 | 16.25 | 755,419 |
| 04 Jun 25 |
16.25000 -0.25 |
17.00 | 15.83 | 16.50 | 718,154 |
| 03 Jun 25 |
16.50000 -0.35 |
16.50 | 15.50 | 16.00 | 495,405 |
| 02 Jun 25 |
16.85000 +0.35 |
16.85 | 15.81 | 16.50 | 553,666 |
| 30 May 25 |
16.50000 -0.50 |
17.00 | 15.60 | 16.75 | 1,505,408 |
| 29 May 25 |
17.00000 +0.00 |
17.50 | 16.91 | 17.00 | 294,126 |
| 28 May 25 |
17.00000 +0.00 |
17.30 | 16.83 | 17.00 | 115,689 |
| 27 May 25 |
17.00000 +0.50 |
17.50 | 16.62 | 16.62 | 674,204 |
| 23 May 25 |
16.50000 +0.20 |
16.95 | 15.99 | 15.99 | 770,480 |
| 22 May 25 |
16.30000 +0.30 |
16.37 | 15.56 | 15.75 | 1,434,221 |
| 21 May 25 |
16.00000 +0.00 |
16.50 | 15.69 | 16.00 | 584,228 |
| 20 May 25 |
16.00000 +0.00 |
16.30 | 15.50 | 16.00 | 112,506 |
| 19 May 25 |
16.00000 -1.00 |
16.91 | 15.85 | 16.91 | 482,663 |
| 16 May 25 |
17.00000 +0.00 |
17.20 | 16.75 | 17.00 | 530,577 |
| 15 May 25 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 490,087 |
| 14 May 25 |
17.00000 +0.50 |
17.50 | 16.50 | 16.50 | 350,842 |
| 13 May 25 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 164,000 |
| 12 May 25 |
16.50000 +0.50 |
17.50 | 16.23 | 16.23 | 831,989 |
| 09 May 25 |
16.00000 +0.75 |
16.50 | 14.90 | 15.25 | 1,026,801 |
| 08 May 25 |
15.25000 +0.00 |
15.50 | 14.75 | 15.25 | 779,813 |
| 07 May 25 |
15.25000 +0.00 |
15.50 | 15.23 | 15.25 | 220,657 |
| 06 May 25 |
15.25000 -0.25 |
16.00 | 15.00 | 15.50 | 607,623 |
| 02 May 25 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 218,579 |
| 01 May 25 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 285,685 |
| 30 Apr 25 |
15.50000 -0.80 |
16.00 | 15.23 | 15.75 | 659,258 |
| 29 Apr 25 |
16.30000 +0.05 |
16.50 | 14.75 | 16.25 | 1,943,314 |
| 28 Apr 25 |
16.25000 -0.25 |
16.50 | 16.00 | 16.50 | 222,935 |
| 25 Apr 25 |
16.50000 +0.00 |
16.55 | 16.25 | 16.50 | 166,106 |
| 24 Apr 25 |
16.50000 +0.25 |
16.65 | 16.14 | 16.25 | 177,123 |
| 23 Apr 25 |
16.25000 +0.00 |
17.50 | 16.00 | 16.25 | 890,013 |
| 22 Apr 25 |
16.25000 -0.95 |
17.50 | 16.00 | 17.00 | 739,638 |
| 17 Apr 25 |
17.20000 +0.70 |
17.25 | 16.28 | 16.50 | 493,196 |
| 16 Apr 25 |
16.50000 +0.75 |
16.73 | 15.33 | 15.50 | 488,441 |
| 15 Apr 25 |
15.75000 -0.25 |
16.50 | 15.21 | 16.00 | 379,858 |
| 14 Apr 25 |
16.00000 +1.00 |
16.35 | 15.11 | 15.11 | 1,248,037 |
| 11 Apr 25 |
15.00000 -0.50 |
16.00 | 14.50 | 15.75 | 1,221,569 |
| 10 Apr 25 |
15.50000 +0.00 |
17.50 | 15.25 | 16.25 | 2,060,808 |
| 09 Apr 25 |
15.50000 -1.00 |
16.17 | 14.00 | 16.17 | 2,026,625 |
| 08 Apr 25 |
16.50000 +0.50 |
16.63 | 15.50 | 16.25 | 785,972 |
| 07 Apr 25 |
16.00000 -0.50 |
16.50 | 14.67 | 16.50 | 1,703,072 |
| 04 Apr 25 |
16.50000 -2.00 |
19.00 | 16.00 | 18.50 | 2,336,068 |
| 03 Apr 25 |
18.50000 -1.75 |
20.03 | 18.17 | 20.03 | 1,280,634 |
| 02 Apr 25 |
20.25000 +0.75 |
20.50 | 19.50 | 19.50 | 850,937 |
| 01 Apr 25 |
19.50000 +1.00 |
19.63 | 18.50 | 18.50 | 948,872 |
| 31 Mar 25 |
18.50000 +0.00 |
19.00 | 18.06 | 18.50 | 147,922 |
| 28 Mar 25 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 515,779 |
| 27 Mar 25 |
18.50000 +0.00 |
18.60 | 18.18 | 18.50 | 140,328 |
| 26 Mar 25 |
18.50000 +0.00 |
18.64 | 18.14 | 18.50 | 40,050 |
| 25 Mar 25 |
18.50000 +1.02 |
18.50 | 16.90 | 17.48 | 852,243 |
| 24 Mar 25 |
17.47500 +0.00 |
17.70 | 17.25 | 17.38 | 213,149 |
| 21 Mar 25 |
17.47500 -0.13 |
17.64 | 17.15 | 17.60 | 149,688 |
| 20 Mar 25 |
17.60000 -0.15 |
17.73 | 17.50 | 17.73 | 570,328 |
| 19 Mar 25 |
17.75000 +0.00 |
17.75 | 17.50 | 17.75 | 74,382 |
| 18 Mar 25 |
17.75000 +0.00 |
18.00 | 17.50 | 17.75 | 170,466 |
| 17 Mar 25 |
17.75000 +0.25 |
18.00 | 17.60 | 17.60 | 294,994 |
| 14 Mar 25 |
17.50000 -0.25 |
18.00 | 17.20 | 17.50 | 513,777 |
| 13 Mar 25 |
17.75000 +0.50 |
18.40 | 17.18 | 17.25 | 2,506,649 |
| 12 Mar 25 |
17.25000 -0.38 |
17.70 | 17.08 | 17.63 | 1,162,817 |
| 11 Mar 25 |
17.62500 -0.13 |
17.73 | 17.26 | 17.73 | 545,153 |
| 10 Mar 25 |
17.75000 -0.25 |
18.50 | 17.50 | 18.00 | 107,886 |
| 07 Mar 25 |
18.00000 +0.25 |
18.22 | 17.00 | 17.75 | 1,141,180 |
| 06 Mar 25 |
17.75000 -0.25 |
18.50 | 17.50 | 18.00 | 479,384 |
| 05 Mar 25 |
18.00000 +0.25 |
18.20 | 17.42 | 17.75 | 646,937 |
| 04 Mar 25 |
17.75000 -1.00 |
18.62 | 17.17 | 18.62 | 1,273,481 |
| 03 Mar 25 |
18.75000 -0.25 |
19.50 | 18.68 | 19.00 | 271,493 |
| 28 Feb 25 |
19.00000 +0.00 |
19.17 | 18.57 | 19.00 | 271,783 |
| 27 Feb 25 |
19.00000 -0.50 |
19.59 | 18.68 | 19.50 | 446,231 |
| 26 Feb 25 |
19.50000 +0.00 |
20.00 | 19.20 | 19.50 | 369,069 |
| 25 Feb 25 |
19.50000 +0.00 |
19.78 | 19.11 | 19.50 | 337,092 |
| 24 Feb 25 |
19.50000 -0.25 |
20.00 | 19.22 | 19.75 | 446,738 |
| 21 Feb 25 |
19.75000 +0.25 |
19.80 | 19.50 | 19.50 | 268,484 |
| 20 Feb 25 |
19.50000 +0.25 |
19.50 | 19.00 | 19.25 | 432,197 |
| 19 Feb 25 |
19.25000 -0.25 |
20.00 | 18.67 | 19.50 | 599,748 |
| 18 Feb 25 |
19.50000 -0.75 |
21.00 | 19.05 | 20.50 | 1,262,685 |
| 17 Feb 25 |
20.25000 -0.75 |
21.00 | 20.02 | 20.75 | 1,439,244 |
| 14 Feb 25 |
21.00000 +1.00 |
21.50 | 20.16 | 20.16 | 1,553,529 |
| 13 Feb 25 |
20.00000 +0.50 |
20.28 | 19.32 | 19.50 | 1,155,376 |
| 12 Feb 25 |
19.50000 -0.25 |
20.50 | 19.19 | 20.00 | 1,014,569 |
| 11 Feb 25 |
19.75000 +0.25 |
20.00 | 19.00 | 19.50 | 1,946,579 |
| 10 Feb 25 |
19.50000 -0.35 |
20.50 | 19.00 | 20.25 | 1,157,200 |
| 07 Feb 25 |
19.85000 -0.05 |
20.50 | 19.22 | 20.00 | 1,742,303 |
| 06 Feb 25 |
19.90000 +0.65 |
20.50 | 19.50 | 19.75 | 2,575,510 |
| 05 Feb 25 |
19.25000 -3.50 |
21.77 | 18.52 | 21.25 | 8,460,824 |
| 04 Feb 25 |
22.75000 +0.85 |
23.40 | 21.69 | 22.50 | 1,478,017 |
| 03 Feb 25 |
21.90000 -1.35 |
24.00 | 21.88 | 23.25 | 933,776 |
| 31 Jan 25 |
23.25000 +0.45 |
24.00 | 22.60 | 22.75 | 861,789 |
| 30 Jan 25 |
22.80000 +0.05 |
23.00 | 22.50 | 22.75 | 360,739 |
| 29 Jan 25 |
22.75000 -0.75 |
23.50 | 22.60 | 23.50 | 666,513 |
| 28 Jan 25 |
23.50000 -0.75 |
24.11 | 23.11 | 24.11 | 937,430 |
| 27 Jan 25 |
24.25000 -1.00 |
25.50 | 24.21 | 25.25 | 873,160 |
| 24 Jan 25 |
25.25000 +0.15 |
25.45 | 25.00 | 25.45 | 50,160 |
| 23 Jan 25 |
25.10000 -0.65 |
25.68 | 25.00 | 25.68 | 216,542 |
| 22 Jan 25 |
25.75000 +0.25 |
25.75 | 25.00 | 25.50 | 545,618 |
| 21 Jan 25 |
25.50000 -0.50 |
26.29 | 25.00 | 26.00 | 718,069 |
| 20 Jan 25 |
26.00000 -0.25 |
26.50 | 25.50 | 26.25 | 1,274,476 |
| 17 Jan 25 |
26.25000 -0.25 |
26.50 | 26.02 | 26.50 | 451,148 |
| 16 Jan 25 |
26.50000 +0.00 |
27.00 | 26.00 | 26.50 | 717,289 |
| 15 Jan 25 |
26.50000 +0.00 |
26.73 | 26.20 | 26.50 | 652,312 |
| 14 Jan 25 |
26.50000 +0.20 |
27.00 | 26.10 | 26.25 | 893,967 |
| 13 Jan 25 |
26.30000 +1.05 |
26.50 | 25.19 | 25.25 | 612,056 |
| 10 Jan 25 |
25.25000 +0.25 |
25.50 | 25.00 | 25.00 | 251,286 |
| 09 Jan 25 |
25.00000 +0.20 |
25.33 | 24.50 | 24.75 | 612,262 |
| 08 Jan 25 |
24.80000 +0.10 |
25.00 | 24.70 | 24.75 | 416,370 |
| 07 Jan 25 |
24.70000 -0.30 |
25.50 | 24.23 | 25.00 | 521,231 |
| 06 Jan 25 |
25.00000 -1.50 |
28.00 | 23.50 | 27.00 | 3,519,805 |
| 03 Jan 25 |
26.50000 +1.25 |
27.50 | 25.25 | 25.25 | 1,542,006 |
| 02 Jan 25 |
25.25000 +0.25 |
25.50 | 24.83 | 25.00 | 315,333 |
| 31 Dec 24 |
25.00000 +1.00 |
25.50 | 24.19 | 24.19 | 672,635 |
| 30 Dec 24 |
24.00000 +0.00 |
24.50 | 23.80 | 24.00 | 212,460 |
| 27 Dec 24 |
24.00000 +0.25 |
24.18 | 23.50 | 23.75 | 687,477 |
| 24 Dec 24 |
23.75000 +0.05 |
24.00 | 23.70 | 23.75 | 107,555 |
| 23 Dec 24 |
23.70000 +0.95 |
24.00 | 22.71 | 23.00 | 1,079,947 |
| 20 Dec 24 |
22.75000 +0.50 |
23.38 | 22.50 | 22.50 | 747,334 |
| 19 Dec 24 |
22.25000 -0.75 |
23.10 | 22.01 | 23.00 | 1,058,711 |
| 18 Dec 24 |
23.00000 +0.50 |
23.40 | 22.31 | 22.50 | 666,088 |
| 17 Dec 24 |
22.50000 +0.75 |
23.58 | 21.93 | 23.00 | 4,151,510 |
| 16 Dec 24 |
21.75000 -0.75 |
23.00 | 21.50 | 22.50 | 179,652 |
| 13 Dec 24 |
22.50000 +0.00 |
23.00 | 21.50 | 22.50 | 395,677 |
| 12 Dec 24 |
22.50000 +0.50 |
22.78 | 22.00 | 22.00 | 823,351 |
| 11 Dec 24 |
22.00000 +1.00 |
22.50 | 20.51 | 21.00 | 2,084,475 |
| 10 Dec 24 |
21.00000 -0.60 |
22.00 | 20.00 | 22.00 | 1,239,754 |
| 09 Dec 24 |
21.60000 -0.15 |
22.08 | 21.50 | 21.75 | 522,779 |
| 06 Dec 24 |
21.75000 -0.75 |
22.19 | 21.56 | 22.19 | 1,399,405 |
| 05 Dec 24 |
22.50000 -0.50 |
23.00 | 22.24 | 23.00 | 531,354 |
| 04 Dec 24 |
23.00000 +0.25 |
23.36 | 22.77 | 22.77 | 592,443 |
| 03 Dec 24 |
22.75000 +0.75 |
23.00 | 22.00 | 22.50 | 437,931 |
| 02 Dec 24 |
22.00000 -1.50 |
24.00 | 22.00 | 23.50 | 578,421 |
| 29 Nov 24 |
23.50000 -0.20 |
23.91 | 23.10 | 23.50 | 524,775 |
| 28 Nov 24 |
23.70000 +0.70 |
24.50 | 23.00 | 23.50 | 2,567,952 |
| 27 Nov 24 |
23.00000 +0.70 |
23.34 | 22.50 | 22.50 | 927,964 |
| 26 Nov 24 |
22.30000 -1.60 |
23.75 | 22.00 | 23.75 | 982,459 |
| 25 Nov 24 |
23.90000 +0.00 |
24.50 | 23.50 | 24.00 | 288,365 |
| 22 Nov 24 |
23.90000 -0.10 |
24.00 | 23.50 | 24.00 | 82,494 |
| 21 Nov 24 |
24.00000 -0.10 |
24.15 | 23.60 | 24.00 | 148,485 |
| 20 Nov 24 |
24.10000 +0.10 |
24.50 | 23.50 | 24.00 | 68,140 |
| 19 Nov 24 |
24.00000 +0.00 |
24.30 | 23.50 | 24.00 | 224,199 |
| 18 Nov 24 |
24.00000 +1.70 |
24.50 | 22.20 | 22.25 | 1,423,596 |
| 15 Nov 24 |
22.30000 -0.60 |
22.83 | 22.00 | 22.75 | 1,732,827 |
| 14 Nov 24 |
22.90000 -0.10 |
23.08 | 22.70 | 23.00 | 447,612 |
| 13 Nov 24 |
23.00000 +0.50 |
23.35 | 21.60 | 22.75 | 1,871,731 |
| 12 Nov 24 |
22.50000 -1.10 |
24.00 | 22.50 | 23.50 | 495,317 |
| 11 Nov 24 |
23.60000 -1.50 |
25.11 | 23.00 | 25.11 | 1,672,245 |
| 08 Nov 24 |
25.10000 +0.10 |
25.42 | 24.75 | 25.00 | 1,732,662 |
| 07 Nov 24 |
25.00000 -0.10 |
25.50 | 24.70 | 25.10 | 990,621 |
| 06 Nov 24 |
25.10000 -0.15 |
25.20 | 25.00 | 25.20 | 326,091 |
| 05 Nov 24 |
25.25000 +0.25 |
25.25 | 24.85 | 25.00 | 132,934 |
| 04 Nov 24 |
25.00000 +0.00 |
25.50 | 24.80 | 25.00 | 164,737 |
| 01 Nov 24 |
25.00000 -0.25 |
25.50 | 24.50 | 25.25 | 848,447 |
| 31 Oct 24 |
25.25000 +0.25 |
25.50 | 24.52 | 25.00 | 1,599,524 |
| 30 Oct 24 |
25.00000 -0.75 |
25.70 | 24.55 | 25.70 | 955,077 |
| 29 Oct 24 |
25.75000 +0.00 |
26.00 | 25.51 | 25.75 | 97,329 |
| 28 Oct 24 |
25.75000 -0.25 |
26.00 | 25.00 | 26.00 | 231,255 |
| 25 Oct 24 |
26.00000 -0.50 |
27.00 | 25.75 | 26.50 | 904,601 |
| 24 Oct 24 |
26.50000 +0.25 |
26.69 | 26.00 | 26.25 | 483,574 |
| 23 Oct 24 |
26.25000 +0.00 |
26.30 | 26.00 | 26.25 | 240,699 |
| 22 Oct 24 |
26.25000 -0.50 |
26.62 | 26.00 | 26.62 | 366,468 |
| 21 Oct 24 |
26.75000 +0.00 |
27.00 | 26.50 | 26.75 | 404,155 |
| 18 Oct 24 |
26.75000 +0.00 |
26.75 | 26.00 | 26.75 | 116,181 |
| 17 Oct 24 |
26.75000 +0.00 |
26.83 | 26.50 | 26.75 | 199,056 |
| 16 Oct 24 |
26.75000 -0.50 |
27.07 | 26.21 | 27.07 | 963,630 |
| 15 Oct 24 |
27.25000 -0.45 |
28.00 | 27.00 | 27.75 | 617,459 |
| 14 Oct 24 |
27.70000 -0.30 |
27.93 | 27.50 | 27.93 | 181,939 |
| 11 Oct 24 |
28.00000 +0.00 |
28.00 | 27.53 | 28.00 | 252,255 |
| 10 Oct 24 |
28.00000 +0.00 |
28.50 | 27.88 | 28.00 | 497,574 |
| 09 Oct 24 |
28.00000 +0.00 |
28.25 | 27.75 | 28.00 | 151,413 |
| 08 Oct 24 |
28.00000 -0.50 |
28.65 | 27.90 | 28.50 | 270,122 |
| 07 Oct 24 |
28.50000 -0.50 |
29.50 | 28.00 | 28.50 | 997,005 |
| 04 Oct 24 |
29.00000 +0.75 |
29.00 | 28.56 | 28.56 | 150,264 |
| 03 Oct 24 |
28.25000 +0.50 |
28.83 | 27.84 | 27.84 | 993,031 |
| 02 Oct 24 |
27.75000 +0.50 |
28.00 | 27.30 | 27.30 | 839,453 |
| 01 Oct 24 |
27.25000 +0.35 |
27.50 | 26.22 | 27.00 | 647,771 |
| 30 Sep 24 |
26.90000 -0.10 |
27.56 | 26.75 | 27.50 | 642,379 |
| 27 Sep 24 |
27.00000 -0.70 |
28.00 | 26.58 | 27.50 | 769,159 |
| 26 Sep 24 |
27.70000 -1.55 |
29.14 | 27.00 | 29.14 | 1,444,001 |
| 25 Sep 24 |
29.25000 -0.75 |
30.10 | 29.00 | 30.00 | 774,469 |
| 24 Sep 24 |
30.00000 +0.50 |
30.60 | 29.50 | 29.50 | 737,000 |
| 23 Sep 24 |
29.50000 +1.00 |
29.99 | 28.55 | 28.75 | 1,503,377 |
| 20 Sep 24 |
28.50000 +0.00 |
29.00 | 28.00 | 28.25 | 1,395,296 |
| 19 Sep 24 |
28.50000 +0.00 |
29.00 | 28.25 | 28.50 | 449,897 |
| 18 Sep 24 |
28.50000 +0.00 |
28.70 | 28.38 | 28.50 | 222,079 |
| 17 Sep 24 |
28.50000 +0.25 |
28.77 | 28.35 | 28.35 | 409,373 |
| 16 Sep 24 |
28.25000 +0.50 |
28.50 | 27.50 | 27.75 | 1,046,801 |
| 13 Sep 24 |
27.75000 +0.50 |
28.00 | 27.17 | 27.25 | 808,658 |
| 12 Sep 24 |
27.25000 +0.45 |
27.48 | 26.50 | 26.75 | 1,090,719 |
| 11 Sep 24 |
26.80000 -0.95 |
27.50 | 26.50 | 27.50 | 1,267,942 |
| 10 Sep 24 |
27.75000 -0.50 |
28.50 | 27.50 | 28.25 | 803,772 |
| 09 Sep 24 |
28.25000 -0.50 |
28.67 | 28.05 | 28.67 | 424,972 |
| 06 Sep 24 |
28.75000 +0.00 |
29.50 | 28.50 | 29.00 | 452,852 |
| 05 Sep 24 |
28.75000 +0.00 |
29.00 | 28.58 | 28.75 | 372,178 |
| 04 Sep 24 |
28.75000 -0.25 |
28.94 | 27.50 | 28.75 | 1,336,620 |
| 03 Sep 24 |
29.00000 -1.30 |
30.50 | 28.99 | 30.25 | 1,741,449 |
| 02 Sep 24 |
30.30000 -0.70 |
31.00 | 30.11 | 30.75 | 488,724 |
| 30 Aug 24 |
31.00000 -0.25 |
31.50 | 30.50 | 31.25 | 730,279 |
| 29 Aug 24 |
31.25000 -1.25 |
33.18 | 31.00 | 32.75 | 2,244,801 |
| 28 Aug 24 |
32.50000 +0.00 |
33.50 | 32.15 | 32.50 | 1,035,621 |
| 27 Aug 24 |
32.50000 +0.50 |
33.00 | 31.50 | 32.00 | 802,403 |
| 23 Aug 24 |
32.00000 +0.50 |
32.28 | 31.60 | 31.60 | 566,970 |
| 22 Aug 24 |
31.50000 +0.00 |
31.75 | 31.00 | 31.50 | 353,447 |
| 21 Aug 24 |
31.50000 -0.50 |
32.00 | 31.50 | 32.00 | 183,198 |
| 20 Aug 24 |
32.00000 +0.75 |
32.00 | 31.23 | 31.25 | 995,220 |
| 19 Aug 24 |
31.25000 +0.00 |
31.25 | 30.88 | 31.25 | 38,577 |
| 16 Aug 24 |
31.25000 +0.00 |
31.28 | 30.60 | 31.25 | 453,665 |
| 15 Aug 24 |
31.25000 -0.75 |
32.00 | 30.57 | 32.00 | 657,337 |
| 14 Aug 24 |
32.00000 +1.00 |
32.40 | 31.34 | 31.34 | 914,713 |
| 13 Aug 24 |
31.00000 +0.00 |
31.50 | 30.50 | 31.00 | 255,037 |
| 12 Aug 24 |
31.00000 +0.00 |
31.70 | 30.50 | 31.00 | 761,988 |
| 09 Aug 24 |
31.00000 +0.75 |
31.50 | 30.20 | 30.25 | 310,635 |
| 08 Aug 24 |
30.25000 -0.75 |
31.50 | 30.00 | 31.00 | 225,143 |
| 07 Aug 24 |
31.00000 +0.75 |
31.75 | 30.40 | 30.50 | 796,181 |
| 06 Aug 24 |
30.25000 +1.50 |
30.40 | 28.50 | 28.75 | 1,180,539 |
| 05 Aug 24 |
28.75000 -1.35 |
30.00 | 27.10 | 29.00 | 2,134,257 |
| 02 Aug 24 |
30.10000 -1.70 |
31.63 | 29.00 | 31.50 | 1,737,697 |
| 01 Aug 24 |
31.80000 +0.30 |
32.50 | 31.27 | 31.50 | 443,859 |
| 31 Jul 24 |
31.50000 +2.75 |
32.40 | 29.50 | 29.50 | 3,396,503 |
| 30 Jul 24 |
28.75000 -0.25 |
29.00 | 28.50 | 29.00 | 259,829 |
| 29 Jul 24 |
29.00000 +0.25 |
29.50 | 28.00 | 28.75 | 579,187 |
| 26 Jul 24 |
28.75000 +0.00 |
29.40 | 28.60 | 28.75 | 272,008 |
| 25 Jul 24 |
28.75000 -0.75 |
30.00 | 28.50 | 29.50 | 1,126,167 |
| 24 Jul 24 |
29.50000 +0.00 |
29.65 | 29.24 | 29.50 | 123,313 |
| 23 Jul 24 |
29.50000 -0.50 |
31.00 | 29.20 | 30.25 | 318,725 |
| 22 Jul 24 |
30.00000 +0.25 |
30.84 | 29.67 | 29.75 | 991,190 |
| 19 Jul 24 |
29.75000 +0.25 |
30.00 | 29.44 | 29.50 | 633,193 |
| 18 Jul 24 |
29.50000 +0.00 |
29.80 | 29.05 | 29.50 | 967,719 |
| 17 Jul 24 |
29.50000 +1.00 |
29.50 | 28.50 | 28.50 | 393,748 |
| 16 Jul 24 |
28.50000 +0.25 |
28.60 | 28.00 | 28.25 | 655,218 |
| 15 Jul 24 |
28.25000 +0.85 |
28.32 | 27.00 | 27.40 | 485,058 |
| 12 Jul 24 |
27.40000 -1.00 |
28.50 | 27.00 | 28.25 | 749,991 |
| 11 Jul 24 |
28.40000 -0.60 |
29.50 | 27.50 | 29.00 | 692,676 |
| 10 Jul 24 |
29.00000 -0.25 |
29.50 | 28.80 | 29.25 | 527,802 |
| 09 Jul 24 |
29.25000 +1.25 |
29.38 | 28.00 | 28.00 | 1,833,141 |
| 08 Jul 24 |
28.00000 +0.25 |
28.50 | 27.58 | 27.75 | 452,281 |
| 05 Jul 24 |
27.75000 +0.55 |
28.78 | 27.20 | 27.25 | 1,287,569 |
| 04 Jul 24 |
27.20000 +0.45 |
27.50 | 26.55 | 27.00 | 2,884,895 |
| 03 Jul 24 |
26.75000 +0.35 |
27.00 | 26.25 | 26.50 | 2,095,733 |
| 02 Jul 24 |
26.40000 +0.90 |
26.79 | 25.00 | 25.50 | 2,590,096 |
| 01 Jul 24 |
25.50000 +0.00 |
25.70 | 25.41 | 25.50 | 223,949 |
| 28 Jun 24 |
25.50000 -0.50 |
26.00 | 25.01 | 26.00 | 458,080 |
| 27 Jun 24 |
26.00000 +0.25 |
26.49 | 25.35 | 25.75 | 1,304,194 |
| 26 Jun 24 |
25.75000 +0.00 |
26.00 | 25.13 | 25.75 | 1,177,753 |
| 25 Jun 24 |
25.75000 +0.75 |
26.42 | 24.86 | 25.00 | 1,037,162 |
| 24 Jun 24 |
25.00000 +0.50 |
25.85 | 24.00 | 24.50 | 424,707 |
| 21 Jun 24 |
24.50000 -1.50 |
26.00 | 24.02 | 25.50 | 1,592,009 |
| 20 Jun 24 |
26.00000 +3.00 |
26.00 | 22.82 | 23.00 | 2,535,107 |
| 19 Jun 24 |
23.00000 +3.00 |
24.40 | 20.60 | 20.60 | 6,364,921 |
| 18 Jun 24 |
20.00000 +0.50 |
20.22 | 19.40 | 19.40 | 608,475 |
| 17 Jun 24 |
19.50000 -0.25 |
20.00 | 19.13 | 19.75 | 710,920 |
| 14 Jun 24 |
19.75000 -0.50 |
20.50 | 19.50 | 20.25 | 1,512,401 |
| 13 Jun 24 |
20.25000 -0.50 |
20.84 | 20.00 | 20.50 | 84,689 |
| 12 Jun 24 |
20.75000 +0.25 |
21.50 | 20.10 | 21.00 | 508,832 |
| 11 Jun 24 |
20.50000 -0.50 |
21.30 | 20.20 | 21.00 | 426,352 |
| 10 Jun 24 |
21.00000 +0.00 |
21.34 | 20.57 | 21.00 | 240,071 |
| 07 Jun 24 |
21.00000 +0.00 |
21.45 | 20.55 | 21.00 | 429,087 |
| 06 Jun 24 |
21.00000 +0.50 |
21.00 | 20.80 | 20.80 | 1,053,299 |
| 05 Jun 24 |
20.50000 +0.00 |
21.00 | 20.15 | 20.50 | 464,263 |
| 04 Jun 24 |
20.50000 -1.00 |
22.00 | 20.50 | 21.50 | 1,940,838 |
| 03 Jun 24 |
21.50000 +0.50 |
21.90 | 20.84 | 20.84 | 839,886 |
| 31 May 24 |
21.00000 +1.20 |
21.00 | 19.58 | 19.75 | 822,567 |
| 30 May 24 |
19.80000 -1.20 |
21.00 | 19.50 | 21.00 | 2,277,483 |
| 29 May 24 |
21.00000 -0.50 |
22.00 | 20.55 | 21.50 | 1,069,090 |
| 28 May 24 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 274,323 |
| 24 May 24 |
21.50000 +0.50 |
21.65 | 20.92 | 21.00 | 357,493 |
| 23 May 24 |
21.00000 +0.00 |
21.34 | 20.75 | 21.00 | 352,758 |
| 22 May 24 |
21.00000 -0.10 |
21.40 | 20.88 | 21.00 | 851,810 |
| 21 May 24 |
21.10000 +0.60 |
21.50 | 20.70 | 20.70 | 630,421 |
| 20 May 24 |
20.50000 +0.25 |
20.75 | 19.80 | 20.25 | 1,060,999 |
| 17 May 24 |
20.25000 -0.15 |
20.60 | 20.00 | 20.50 | 541,099 |
| 16 May 24 |
20.40000 -0.85 |
22.00 | 20.00 | 21.50 | 997,523 |
| 15 May 24 |
21.25000 +0.35 |
21.25 | 20.63 | 21.25 | 150,474 |
| 14 May 24 |
20.90000 -0.10 |
21.24 | 20.50 | 21.24 | 779,760 |
| 13 May 24 |
21.00000 +0.60 |
21.67 | 20.00 | 20.50 | 2,368,716 |
| 10 May 24 |
20.40000 +0.00 |
21.00 | 20.00 | 20.50 | 347,522 |
| 09 May 24 |
20.40000 +1.15 |
20.68 | 19.30 | 19.30 | 2,135,744 |
| 08 May 24 |
19.25000 -0.40 |
20.00 | 19.00 | 19.75 | 510,529 |
| 07 May 24 |
19.65000 +0.15 |
20.00 | 19.50 | 19.75 | 495,047 |
| 03 May 24 |
19.50000 -0.20 |
20.00 | 19.50 | 19.75 | 875,417 |
| 02 May 24 |
19.70000 -0.60 |
20.50 | 19.55 | 20.50 | 987,676 |
| 01 May 24 |
20.30000 +0.10 |
21.00 | 20.00 | 20.50 | 318,125 |
| 30 Apr 24 |
20.20000 -1.30 |
22.50 | 19.50 | 21.75 | 2,050,109 |
| 29 Apr 24 |
21.50000 -1.75 |
23.00 | 19.92 | 22.50 | 2,814,329 |
| 26 Apr 24 |
23.25000 +1.25 |
23.40 | 18.50 | 22.00 | 123,823,696 |
| 25 Apr 24 |
22.00000 +0.20 |
22.50 | 21.55 | 22.00 | 330,541 |
| 24 Apr 24 |
21.80000 +0.00 |
22.40 | 21.00 | 21.50 | 252,715 |
| 23 Apr 24 |
21.80000 +0.05 |
22.00 | 21.19 | 21.75 | 556,013 |
| 22 Apr 24 |
21.75000 -0.35 |
22.50 | 21.50 | 22.00 | 502,486 |
| 19 Apr 24 |
22.10000 +0.10 |
22.50 | 21.50 | 22.00 | 412,807 |
| 18 Apr 24 |
22.00000 +0.00 |
22.29 | 21.90 | 22.00 | 151,562 |
| 17 Apr 24 |
22.00000 -0.10 |
22.30 | 21.82 | 22.00 | 112,256 |
| 16 Apr 24 |
22.10000 -0.60 |
22.70 | 21.58 | 22.70 | 784,845 |
| 15 Apr 24 |
22.70000 -1.05 |
23.89 | 22.70 | 23.75 | 586,320 |
| 12 Apr 24 |
23.75000 +1.65 |
24.00 | 22.28 | 22.50 | 1,652,886 |
| 11 Apr 24 |
22.10000 -0.15 |
23.00 | 22.00 | 22.25 | 1,078,495 |
| 10 Apr 24 |
22.25000 +0.75 |
22.39 | 20.85 | 21.00 | 1,092,820 |
| 09 Apr 24 |
21.50000 -0.30 |
22.00 | 20.50 | 21.50 | 485,712 |
| 08 Apr 24 |
21.80000 +0.00 |
21.90 | 21.00 | 21.50 | 1,058,539 |
| 05 Apr 24 |
21.80000 +0.70 |
22.80 | 21.17 | 21.17 | 1,964,091 |
| 04 Apr 24 |
21.10000 +0.40 |
21.50 | 20.04 | 20.50 | 1,525,343 |
| 03 Apr 24 |
20.70000 -1.30 |
22.50 | 20.00 | 22.00 | 2,737,003 |
| 02 Apr 24 |
22.00000 -0.90 |
23.00 | 22.00 | 22.50 | 682,672 |
| 28 Mar 24 |
22.90000 -2.10 |
25.50 | 21.68 | 25.00 | 3,425,301 |
| 27 Mar 24 |
25.00000 -1.00 |
26.00 | 23.66 | 25.50 | 2,142,418 |
| 26 Mar 24 |
26.00000 +0.50 |
26.00 | 25.00 | 25.50 | 64,179 |
| 25 Mar 24 |
25.50000 +0.00 |
25.88 | 25.15 | 25.50 | 468,770 |
| 22 Mar 24 |
25.50000 -1.00 |
27.00 | 25.15 | 26.50 | 1,534,285 |
| 21 Mar 24 |
26.50000 +0.00 |
28.00 | 26.50 | 26.50 | 2,297,514 |
| 20 Mar 24 |
26.50000 +0.75 |
26.50 | 25.50 | 25.50 | 444,616 |
| 19 Mar 24 |
25.75000 -0.25 |
26.50 | 25.67 | 26.00 | 199,539 |
| 18 Mar 24 |
26.00000 +0.20 |
27.13 | 25.00 | 25.50 | 724,675 |
| 15 Mar 24 |
25.80000 +0.30 |
26.00 | 25.00 | 25.50 | 186,872 |
| 14 Mar 24 |
25.50000 -0.50 |
26.00 | 25.10 | 25.50 | 201,967 |
| 13 Mar 24 |
26.00000 +0.50 |
26.00 | 25.01 | 25.50 | 741,006 |
| 12 Mar 24 |
25.50000 +0.50 |
25.75 | 24.50 | 25.00 | 855,157 |
| 11 Mar 24 |
25.00000 +0.75 |
25.50 | 24.10 | 24.50 | 493,578 |
| 08 Mar 24 |
24.25000 +0.05 |
24.50 | 24.10 | 24.25 | 239,245 |
| 07 Mar 24 |
24.20000 +0.45 |
24.50 | 23.98 | 23.98 | 248,521 |
| 06 Mar 24 |
23.75000 -0.75 |
24.50 | 23.63 | 24.25 | 571,755 |
| 05 Mar 24 |
24.50000 -0.10 |
25.00 | 23.65 | 24.50 | 1,455,842 |
| 04 Mar 24 |
24.60000 +1.80 |
25.00 | 22.50 | 22.75 | 1,592,019 |
| 01 Mar 24 |
22.80000 +0.00 |
23.00 | 22.00 | 22.50 | 254,849 |
| 29 Feb 24 |
22.80000 +0.30 |
23.00 | 22.25 | 22.50 | 306,544 |
| 28 Feb 24 |
22.50000 +0.10 |
23.50 | 22.25 | 22.50 | 631,037 |
| 27 Feb 24 |
22.40000 -0.10 |
23.00 | 22.00 | 22.50 | 150,573 |
| 26 Feb 24 |
22.50000 +0.00 |
23.00 | 22.00 | 22.50 | 228,439 |
| 23 Feb 24 |
22.50000 +0.50 |
23.00 | 22.00 | 22.25 | 867,891 |
| 22 Feb 24 |
22.00000 +0.70 |
22.55 | 21.07 | 21.25 | 1,125,772 |
| 21 Feb 24 |
21.30000 -0.10 |
21.50 | 20.50 | 21.25 | 792,972 |
| 20 Feb 24 |
21.40000 +1.40 |
21.75 | 20.85 | 21.00 | 3,178,058 |
| 19 Feb 24 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 343,588 |
| 16 Feb 24 |
20.00000 +0.00 |
20.40 | 19.83 | 19.83 | 644,635 |
| 15 Feb 24 |
20.00000 +0.50 |
20.00 | 19.00 | 19.50 | 976,118 |
| 14 Feb 24 |
19.50000 +0.75 |
20.00 | 18.50 | 18.75 | 366,448 |
| 13 Feb 24 |
18.75000 +0.25 |
19.00 | 18.00 | 18.50 | 498,985 |
| 12 Feb 24 |
18.50000 +0.50 |
18.95 | 17.50 | 18.00 | 394,429 |
| 09 Feb 24 |
18.00000 +0.25 |
18.50 | 17.50 | 17.75 | 1,421,701 |
| 08 Feb 24 |
17.75000 -0.35 |
18.50 | 17.50 | 18.00 | 609,175 |
| 07 Feb 24 |
18.10000 -0.05 |
18.35 | 17.90 | 18.00 | 1,002,509 |
| 06 Feb 24 |
18.15000 -0.10 |
18.50 | 17.50 | 18.00 | 575,396 |
| 05 Feb 24 |
18.25000 +0.25 |
18.50 | 17.50 | 18.00 | 499,794 |
| 02 Feb 24 |
18.00000 -0.40 |
18.50 | 18.00 | 18.25 | 313,880 |
| 01 Feb 24 |
18.40000 -0.10 |
19.00 | 18.00 | 18.50 | 476,178 |
| 31 Jan 24 |
18.50000 +0.00 |
19.00 | 18.28 | 18.50 | 370,076 |
| 30 Jan 24 |
18.50000 +0.50 |
19.00 | 18.00 | 18.00 | 390,650 |
| 29 Jan 24 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 232,495 |
| 26 Jan 24 |
18.00000 -0.25 |
18.50 | 17.78 | 18.25 | 600,760 |
| 25 Jan 24 |
18.25000 +0.25 |
18.50 | 17.50 | 17.75 | 252,597 |
| 24 Jan 24 |
18.00000 -0.13 |
18.50 | 17.70 | 18.13 | 491,531 |
| 23 Jan 24 |
18.12500 +0.38 |
18.50 | 17.75 | 17.88 | 776,368 |
| 22 Jan 24 |
17.75000 -0.25 |
18.50 | 17.50 | 18.00 | 887,151 |
| 19 Jan 24 |
18.00000 +0.40 |
18.29 | 17.50 | 17.75 | 310,022 |
| 18 Jan 24 |
17.60000 -0.15 |
18.00 | 17.50 | 17.75 | 923,051 |
| 17 Jan 24 |
17.75000 -0.25 |
18.40 | 17.50 | 18.00 | 856,231 |
| 16 Jan 24 |
18.00000 -0.30 |
18.50 | 17.50 | 18.50 | 2,066,266 |
| 15 Jan 24 |
18.30000 +0.30 |
18.50 | 17.50 | 18.00 | 630,300 |
| 12 Jan 24 |
18.00000 +0.50 |
18.40 | 17.00 | 17.50 | 675,718 |
| 11 Jan 24 |
17.50000 -0.25 |
18.00 | 17.44 | 17.75 | 407,641 |
| 10 Jan 24 |
17.75000 +0.00 |
17.75 | 17.50 | 17.75 | 356,529 |
| 09 Jan 24 |
17.75000 +0.00 |
18.00 | 17.58 | 17.75 | 208,131 |
| 08 Jan 24 |
17.75000 -0.25 |
18.25 | 17.58 | 18.00 | 349,465 |
| 05 Jan 24 |
18.00000 +0.25 |
18.00 | 17.50 | 17.75 | 747,436 |
| 04 Jan 24 |
17.75000 -0.25 |
18.50 | 16.70 | 18.00 | 2,584,262 |
| 03 Jan 24 |
18.00000 -0.25 |
18.50 | 17.75 | 18.00 | 312,469 |
| 02 Jan 24 |
18.25000 +0.25 |
18.50 | 17.77 | 18.00 | 556,518 |
| 29 Dec 23 |
18.00000 -0.50 |
18.50 | 17.50 | 18.50 | 177,067 |
| 28 Dec 23 |
18.50000 +0.75 |
18.50 | 17.65 | 17.75 | 517,919 |
| 27 Dec 23 |
17.75000 +0.00 |
18.50 | 17.50 | 17.75 | 586,208 |
| 22 Dec 23 |
17.75000 +0.00 |
17.84 | 17.50 | 17.75 | 326,520 |
| 21 Dec 23 |
17.75000 +0.00 |
18.00 | 17.64 | 17.75 | 846,033 |
| 20 Dec 23 |
17.75000 +0.00 |
17.95 | 17.15 | 17.75 | 522,142 |
| 19 Dec 23 |
17.75000 -0.75 |
18.60 | 17.38 | 18.50 | 1,761,755 |
| 18 Dec 23 |
18.50000 +0.50 |
18.68 | 17.75 | 18.00 | 583,171 |
| 15 Dec 23 |
18.00000 +0.25 |
18.34 | 17.65 | 17.75 | 161,193 |
| 14 Dec 23 |
17.75000 +0.50 |
18.00 | 17.45 | 17.45 | 310,054 |
| 13 Dec 23 |
17.25000 -0.50 |
17.50 | 17.00 | 17.25 | 234,434 |
| 12 Dec 23 |
17.75000 +0.00 |
18.00 | 17.15 | 18.00 | 599,660 |
| 11 Dec 23 |
17.75000 +0.25 |
18.20 | 17.50 | 18.00 | 911,025 |
| 08 Dec 23 |
17.50000 +0.00 |
17.83 | 17.27 | 17.50 | 462,620 |
| 07 Dec 23 |
17.50000 +0.00 |
18.00 | 17.19 | 17.50 | 635,168 |
| 06 Dec 23 |
17.50000 -0.25 |
18.50 | 17.50 | 17.75 | 830,764 |
| 05 Dec 23 |
17.75000 +0.25 |
18.00 | 17.25 | 17.50 | 641,214 |
| 04 Dec 23 |
17.50000 -0.50 |
18.50 | 17.13 | 18.00 | 664,262 |
| 01 Dec 23 |
18.00000 +0.00 |
18.37 | 17.50 | 18.00 | 304,756 |
| 30 Nov 23 |
18.00000 -0.50 |
19.00 | 17.65 | 18.75 | 1,028,904 |
| 29 Nov 23 |
18.50000 +0.25 |
18.95 | 18.25 | 18.50 | 1,319,371 |
| 28 Nov 23 |
18.25000 -0.25 |
18.40 | 18.00 | 18.40 | 278,612 |
| 27 Nov 23 |
18.50000 +0.45 |
18.50 | 18.00 | 18.00 | 547,838 |
| 24 Nov 23 |
18.05000 +0.05 |
18.50 | 17.70 | 18.00 | 550,151 |
| 23 Nov 23 |
18.00000 -0.25 |
18.50 | 17.70 | 18.25 | 460,068 |
| 22 Nov 23 |
18.25000 -0.25 |
19.00 | 18.00 | 18.50 | 277,949 |
| 21 Nov 23 |
18.50000 +0.50 |
18.95 | 18.00 | 18.00 | 935,905 |
| 20 Nov 23 |
18.00000 +0.20 |
18.35 | 17.50 | 17.75 | 925,351 |
| 17 Nov 23 |
17.80000 -0.45 |
18.50 | 17.55 | 18.25 | 822,974 |
| 16 Nov 23 |
18.25000 +1.00 |
19.00 | 17.70 | 17.75 | 2,163,126 |
| 15 Nov 23 |
17.25000 +0.15 |
17.50 | 16.50 | 17.25 | 740,284 |
| 14 Nov 23 |
17.10000 -0.15 |
17.50 | 17.00 | 17.25 | 625,120 |
| 13 Nov 23 |
17.25000 +0.00 |
17.90 | 17.05 | 17.50 | 676,708 |
| 10 Nov 23 |
17.25000 -0.25 |
17.50 | 17.05 | 17.50 | 983,088 |
| 09 Nov 23 |
17.50000 -0.50 |
18.00 | 17.32 | 17.75 | 741,083 |
| 08 Nov 23 |
18.00000 -0.25 |
18.25 | 17.86 | 18.25 | 381,518 |
| 07 Nov 23 |
18.25000 -0.50 |
18.50 | 18.00 | 18.00 | 581,377 |
| 06 Nov 23 |
18.75000 -0.25 |
19.29 | 18.13 | 19.00 | 951,481 |
| 03 Nov 23 |
19.00000 +0.50 |
19.50 | 18.50 | 19.00 | 248,001 |
| 02 Nov 23 |
18.50000 +0.75 |
18.94 | 17.85 | 18.00 | 560,062 |
| 01 Nov 23 |
17.75000 -0.25 |
18.50 | 17.75 | 18.00 | 193,050 |
| 31 Oct 23 |
18.00000 +0.00 |
18.48 | 17.50 | 18.00 | 1,491,426 |
| 30 Oct 23 |
18.00000 -0.25 |
18.50 | 17.80 | 18.25 | 420,328 |
| 27 Oct 23 |
18.25000 +0.00 |
18.65 | 18.10 | 18.25 | 619,334 |
| 26 Oct 23 |
18.25000 -0.65 |
19.00 | 18.25 | 19.00 | 773,775 |
| 25 Oct 23 |
18.90000 +0.00 |
19.50 | 18.59 | 19.00 | 858,003 |
| 24 Oct 23 |
18.90000 -0.60 |
19.20 | 18.77 | 19.00 | 204,120 |
| 23 Oct 23 |
19.50000 +0.50 |
19.65 | 18.67 | 19.00 | 868,117 |
| 20 Oct 23 |
19.00000 +0.10 |
20.00 | 18.67 | 19.50 | 649,284 |
| 19 Oct 23 |
18.90000 -0.20 |
20.00 | 18.50 | 18.75 | 1,766,296 |
| 18 Oct 23 |
19.10000 +0.60 |
19.44 | 18.26 | 18.26 | 2,810,472 |
| 17 Oct 23 |
18.50000 -0.25 |
18.85 | 18.16 | 18.75 | 1,213,817 |
| 16 Oct 23 |
18.75000 +0.25 |
19.40 | 18.50 | 18.50 | 792,889 |
| 13 Oct 23 |
18.50000 +0.00 |
19.00 | 18.42 | 18.50 | 712,013 |
| 12 Oct 23 |
18.50000 -0.50 |
19.50 | 18.10 | 19.00 | 992,729 |
| 11 Oct 23 |
19.00000 +0.25 |
19.40 | 18.50 | 18.75 | 329,375 |
| 10 Oct 23 |
18.75000 -0.05 |
19.17 | 18.57 | 18.57 | 424,979 |
| 09 Oct 23 |
18.80000 +0.55 |
19.35 | 18.00 | 18.25 | 844,825 |
| 06 Oct 23 |
18.25000 +0.00 |
18.50 | 18.10 | 18.25 | 245,354 |
| 05 Oct 23 |
18.25000 -0.25 |
19.00 | 18.02 | 18.75 | 548,668 |
| 04 Oct 23 |
18.50000 -0.75 |
19.50 | 18.00 | 19.25 | 1,505,624 |
| 03 Oct 23 |
19.25000 -0.50 |
20.00 | 19.02 | 19.75 | 597,376 |
| 02 Oct 23 |
19.75000 -0.25 |
20.00 | 19.50 | 20.00 | 331,562 |
| 29 Sep 23 |
20.00000 -0.50 |
20.50 | 19.50 | 20.50 | 584,859 |
| 28 Sep 23 |
20.50000 +1.00 |
20.90 | 19.62 | 19.62 | 689,041 |
| 27 Sep 23 |
19.50000 +0.10 |
19.73 | 19.38 | 19.50 | 193,223 |
| 26 Sep 23 |
19.40000 -0.35 |
20.05 | 19.28 | 19.75 | 444,050 |
| 25 Sep 23 |
19.75000 +0.50 |
20.90 | 19.00 | 19.25 | 1,237,132 |
| 22 Sep 23 |
19.25000 -0.15 |
19.50 | 18.52 | 19.50 | 269,482 |
| 21 Sep 23 |
19.40000 -1.10 |
20.50 | 19.01 | 20.50 | 614,165 |
| 20 Sep 23 |
20.50000 +0.00 |
21.00 | 20.12 | 20.25 | 655,124 |
| 19 Sep 23 |
20.50000 +0.50 |
21.50 | 19.59 | 20.75 | 1,160,445 |
| 18 Sep 23 |
20.00000 -0.50 |
22.00 | 19.65 | 21.25 | 1,316,732 |
| 15 Sep 23 |
20.50000 +1.25 |
20.70 | 19.00 | 19.25 | 988,646 |
| 14 Sep 23 |
19.25000 +0.50 |
19.78 | 18.73 | 19.00 | 854,346 |
| 13 Sep 23 |
18.75000 +1.25 |
19.44 | 17.00 | 17.50 | 1,620,043 |
| 12 Sep 23 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 1,518,138 |
| 11 Sep 23 |
17.50000 +0.13 |
18.00 | 17.17 | 17.75 | 1,631,262 |
| 08 Sep 23 |
17.37500 +0.00 |
17.65 | 17.00 | 17.38 | 933,447 |
| 07 Sep 23 |
17.37500 -0.63 |
19.00 | 16.60 | 18.50 | 1,516,978 |
| 06 Sep 23 |
18.00000 +0.20 |
18.25 | 17.50 | 17.50 | 821,761 |
| 05 Sep 23 |
17.80000 +0.30 |
17.80 | 17.30 | 17.50 | 774,365 |
| 04 Sep 23 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 423,378 |
| 01 Sep 23 |
17.50000 -0.10 |
18.00 | 17.00 | 17.50 | 508,986 |
| 31 Aug 23 |
17.60000 -0.40 |
18.00 | 17.15 | 18.00 | 781,616 |
| 30 Aug 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 1,114,534 |
| 29 Aug 23 |
18.00000 +0.50 |
18.50 | 16.50 | 17.50 | 2,275,849 |
| 25 Aug 23 |
17.50000 +0.00 |
17.75 | 17.10 | 17.50 | 432,184 |
| 24 Aug 23 |
17.50000 +0.45 |
17.75 | 17.00 | 17.50 | 708,334 |
| 23 Aug 23 |
17.05000 -0.45 |
18.00 | 17.05 | 17.05 | 374,662 |
| 22 Aug 23 |
17.50000 +0.25 |
17.50 | 16.65 | 17.25 | 1,349,201 |
| 21 Aug 23 |
17.25000 -1.00 |
18.22 | 17.15 | 18.22 | 1,111,597 |
| 18 Aug 23 |
18.25000 -0.50 |
18.75 | 18.22 | 18.75 | 1,304,965 |
| 17 Aug 23 |
18.75000 +0.00 |
19.00 | 18.57 | 18.75 | 278,367 |
| 16 Aug 23 |
18.75000 +0.00 |
18.85 | 18.55 | 18.75 | 129,483 |
| 15 Aug 23 |
18.75000 -0.15 |
18.90 | 18.50 | 18.75 | 277,886 |
| 14 Aug 23 |
18.90000 -0.60 |
19.50 | 18.80 | 19.50 | 398,052 |
| 11 Aug 23 |
19.50000 +0.00 |
19.50 | 18.69 | 19.50 | 488,632 |
| 10 Aug 23 |
19.50000 +0.00 |
19.78 | 19.00 | 19.50 | 261,489 |
| 09 Aug 23 |
19.50000 +0.50 |
19.50 | 18.83 | 19.00 | 243,196 |
| 08 Aug 23 |
19.00000 +0.00 |
19.20 | 18.81 | 19.00 | 526,788 |
| 07 Aug 23 |
19.00000 +0.00 |
19.25 | 18.68 | 19.00 | 397,772 |
| 04 Aug 23 |
19.00000 +0.63 |
19.40 | 18.18 | 18.50 | 1,236,232 |
| 03 Aug 23 |
18.37500 -0.38 |
18.83 | 18.11 | 18.75 | 704,884 |
| 02 Aug 23 |
18.75000 -0.75 |
19.90 | 18.50 | 19.50 | 1,409,357 |
| 01 Aug 23 |
19.50000 +0.00 |
19.75 | 19.16 | 19.50 | 533,711 |
| 31 Jul 23 |
19.50000 +0.25 |
20.50 | 19.00 | 19.25 | 1,315,219 |
| 28 Jul 23 |
19.25000 -0.25 |
19.91 | 19.15 | 19.25 | 589,873 |
| 27 Jul 23 |
19.50000 -1.40 |
21.45 | 18.38 | 21.25 | 3,369,094 |
| 26 Jul 23 |
20.90000 -0.35 |
21.40 | 20.15 | 21.25 | 1,257,427 |
| 25 Jul 23 |
21.25000 -0.50 |
21.80 | 21.00 | 21.75 | 1,035,639 |
| 24 Jul 23 |
21.75000 +0.25 |
22.00 | 21.40 | 21.50 | 565,761 |
| 21 Jul 23 |
21.50000 +0.50 |
21.50 | 20.96 | 21.00 | 2,021,776 |
| 20 Jul 23 |
21.00000 -0.50 |
21.50 | 20.56 | 21.50 | 824,623 |
| 19 Jul 23 |
21.50000 -0.50 |
22.50 | 21.11 | 22.00 | 885,981 |
| 18 Jul 23 |
22.00000 +0.00 |
22.50 | 21.50 | 22.00 | 1,409,219 |
| 17 Jul 23 |
22.00000 +0.50 |
22.30 | 21.25 | 21.50 | 653,272 |
| 14 Jul 23 |
21.50000 +0.25 |
21.75 | 21.00 | 21.25 | 268,135 |
| 13 Jul 23 |
21.25000 +0.00 |
21.75 | 21.07 | 21.25 | 100,375 |
| 12 Jul 23 |
21.25000 +0.50 |
21.48 | 20.50 | 20.75 | 343,257 |
| 11 Jul 23 |
20.75000 -0.75 |
21.31 | 20.60 | 21.31 | 667,272 |
| 10 Jul 23 |
21.50000 +0.00 |
22.00 | 21.15 | 21.50 | 252,463 |
| 07 Jul 23 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 468,813 |
| 06 Jul 23 |
21.50000 +0.25 |
22.50 | 21.05 | 21.25 | 576,309 |
| 05 Jul 23 |
21.25000 +0.00 |
22.00 | 21.00 | 21.25 | 146,588 |
| 04 Jul 23 |
21.25000 +0.25 |
21.70 | 21.00 | 21.00 | 146,732 |
| 03 Jul 23 |
21.00000 -0.50 |
22.00 | 20.67 | 21.50 | 777,702 |
| 30 Jun 23 |
21.50000 +1.25 |
21.75 | 20.15 | 20.25 | 591,653 |
| 29 Jun 23 |
20.25000 +0.00 |
20.40 | 20.00 | 20.25 | 958,131 |
| 28 Jun 23 |
20.25000 -0.50 |
21.00 | 20.00 | 20.75 | 225,126 |
| 27 Jun 23 |
20.75000 +0.00 |
20.88 | 20.50 | 20.75 | 329,172 |
| 26 Jun 23 |
20.75000 -0.50 |
21.50 | 20.50 | 21.25 | 165,364 |
| 23 Jun 23 |
21.25000 -0.25 |
22.00 | 20.15 | 21.50 | 867,535 |
| 22 Jun 23 |
21.50000 +0.00 |
22.19 | 21.26 | 22.00 | 280,879 |
| 21 Jun 23 |
21.50000 +0.25 |
22.50 | 21.08 | 21.25 | 645,444 |
| 20 Jun 23 |
21.25000 -0.50 |
22.00 | 21.00 | 21.75 | 1,256,780 |
| 19 Jun 23 |
21.75000 -0.25 |
22.90 | 21.50 | 22.00 | 1,197,724 |
| 16 Jun 23 |
22.00000 +0.00 |
22.30 | 21.79 | 22.00 | 359,912 |
| 15 Jun 23 |
22.00000 +0.50 |
22.40 | 21.58 | 21.58 | 381,329 |
| 14 Jun 23 |
21.50000 +0.00 |
21.64 | 21.15 | 21.50 | 733,542 |
| 13 Jun 23 |
21.50000 +0.00 |
22.00 | 21.15 | 21.50 | 1,279,408 |
| 12 Jun 23 |
21.50000 -0.50 |
22.00 | 21.00 | 22.00 | 765,263 |
| 09 Jun 23 |
22.00000 -0.50 |
23.00 | 21.50 | 22.50 | 1,081,118 |
| 08 Jun 23 |
22.50000 -1.00 |
23.20 | 21.10 | 23.20 | 1,662,533 |
| 07 Jun 23 |
23.50000 -0.50 |
24.00 | 23.10 | 24.00 | 855,774 |
| 06 Jun 23 |
24.00000 +0.00 |
24.50 | 23.50 | 24.00 | 147,956 |
| 05 Jun 23 |
24.00000 -0.25 |
24.85 | 24.00 | 24.25 | 1,547,098 |
| 02 Jun 23 |
24.25000 +1.00 |
46.10 | 23.10 | 23.10 | 857,851 |
| 01 Jun 23 |
23.25000 +0.00 |
23.50 | 23.05 | 23.05 | 488,007 |
| 31 May 23 |
23.25000 -0.50 |
24.50 | 22.50 | 24.00 | 968,207 |
| 30 May 23 |
23.75000 -0.75 |
25.50 | 23.65 | 24.75 | 1,226,704 |
| 26 May 23 |
24.50000 -0.50 |
25.45 | 24.05 | 25.00 | 2,069,590 |
| 25 May 23 |
25.00000 +0.50 |
25.50 | 24.00 | 24.50 | 725,681 |
| 24 May 23 |
24.50000 +0.25 |
25.00 | 24.00 | 24.50 | 753,905 |
| 23 May 23 |
24.25000 -0.50 |
25.00 | 24.00 | 24.75 | 848,283 |
| 22 May 23 |
24.75000 +1.35 |
26.10 | 23.00 | 23.50 | 3,528,304 |
| 19 May 23 |
23.40000 +1.90 |
24.00 | 21.38 | 21.50 | 1,743,686 |
| 18 May 23 |
21.50000 +0.75 |
22.50 | 20.50 | 21.00 | 1,373,727 |
| 17 May 23 |
20.75000 -1.00 |
21.70 | 20.50 | 21.50 | 784,419 |
| 16 May 23 |
21.75000 +1.00 |
22.50 | 20.95 | 20.95 | 2,742,049 |
| 15 May 23 |
20.75000 +1.50 |
21.00 | 19.05 | 20.00 | 2,825,843 |
| 12 May 23 |
19.25000 +0.00 |
19.50 | 19.00 | 19.25 | 556,083 |
| 11 May 23 |
19.25000 -0.15 |
19.80 | 19.00 | 19.40 | 395,142 |
| 10 May 23 |
19.40000 +0.00 |
19.70 | 19.32 | 19.40 | 334,502 |
| 09 May 23 |
19.40000 -0.10 |
20.00 | 19.20 | 19.50 | 407,916 |
| 05 May 23 |
19.50000 +1.60 |
20.00 | 17.98 | 18.00 | 1,779,033 |
| 04 May 23 |
17.90000 -0.10 |
18.15 | 17.58 | 18.00 | 428,785 |
| 03 May 23 |
18.00000 -0.25 |
18.20 | 17.83 | 18.00 | 165,933 |
| 02 May 23 |
18.25000 +0.75 |
18.90 | 17.80 | 18.50 | 1,739,702 |
| 28 Apr 23 |
17.50000 +0.50 |
17.90 | 16.75 | 17.00 | 461,285 |
| 27 Apr 23 |
17.00000 -0.38 |
17.50 | 16.67 | 17.38 | 420,961 |
| 26 Apr 23 |
17.37500 +0.00 |
17.50 | 17.25 | 17.38 | 522,277 |
| 25 Apr 23 |
17.37500 -0.25 |
17.50 | 17.25 | 17.38 | 190,268 |
| 24 Apr 23 |
17.62500 +0.00 |
18.00 | 17.27 | 17.63 | 369,379 |
| 21 Apr 23 |
17.62500 -0.13 |
18.00 | 17.15 | 18.00 | 574,689 |
| 20 Apr 23 |
17.75000 +0.50 |
18.23 | 17.30 | 17.30 | 576,030 |
| 19 Apr 23 |
17.25000 -0.50 |
18.35 | 17.25 | 17.75 | 233,975 |
| 18 Apr 23 |
17.75000 -0.20 |
18.00 | 17.50 | 17.75 | 483,828 |
| 17 Apr 23 |
17.95000 -0.80 |
19.00 | 17.61 | 18.75 | 1,283,523 |
| 14 Apr 23 |
18.75000 +1.00 |
19.28 | 17.56 | 18.00 | 2,318,901 |
| 13 Apr 23 |
17.75000 -0.25 |
18.16 | 17.51 | 18.00 | 837,672 |
| 12 Apr 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 329,559 |
| 11 Apr 23 |
18.00000 +0.50 |
18.35 | 17.27 | 17.50 | 335,707 |
| 06 Apr 23 |
17.50000 +0.25 |
18.00 | 16.65 | 17.25 | 702,915 |
| 05 Apr 23 |
17.25000 -0.25 |
17.78 | 17.18 | 17.50 | 149,818 |
| 04 Apr 23 |
17.50000 -0.25 |
17.80 | 17.08 | 17.75 | 412,239 |
| 03 Apr 23 |
17.75000 +1.45 |
18.25 | 17.48 | 17.50 | 785,682 |
| 31 Mar 23 |
16.30000 +0.05 |
17.00 | 16.07 | 16.25 | 815,915 |
| 30 Mar 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 870,011 |
| 29 Mar 23 |
16.25000 -0.25 |
16.75 | 16.00 | 16.50 | 494,426 |
| 28 Mar 23 |
16.50000 +0.75 |
16.75 | 15.94 | 16.00 | 297,521 |
| 27 Mar 23 |
15.75000 -0.25 |
16.50 | 15.66 | 16.00 | 392,190 |
| 24 Mar 23 |
16.00000 +0.00 |
17.40 | 15.76 | 16.00 | 1,395,939 |
| 23 Mar 23 |
16.00000 +0.50 |
16.38 | 15.50 | 15.50 | 1,295,664 |
| 22 Mar 23 |
15.50000 -0.50 |
16.90 | 15.27 | 16.50 | 1,047,496 |
| 21 Mar 23 |
16.00000 +0.50 |
16.15 | 15.65 | 15.65 | 701,628 |
| 20 Mar 23 |
15.50000 -0.50 |
15.70 | 14.51 | 15.70 | 1,935,489 |
| 17 Mar 23 |
16.00000 +0.00 |
16.88 | 15.60 | 16.00 | 1,334,899 |
| 16 Mar 23 |
16.00000 +0.25 |
16.84 | 15.80 | 15.80 | 1,010,994 |
| 15 Mar 23 |
15.75000 -1.75 |
18.00 | 15.52 | 17.50 | 2,891,970 |
| 14 Mar 23 |
17.50000 -0.50 |
18.09 | 17.15 | 18.00 | 4,825,087 |
| 13 Mar 23 |
18.00000 -0.35 |
19.00 | 17.60 | 18.75 | 882,241 |
| 10 Mar 23 |
18.35000 -0.90 |
19.00 | 18.00 | 19.00 | 577,972 |
| 09 Mar 23 |
19.25000 +0.00 |
19.50 | 19.05 | 19.25 | 463,136 |
| 08 Mar 23 |
19.25000 -0.50 |
19.48 | 19.00 | 19.48 | 822,407 |
| 07 Mar 23 |
19.75000 +0.25 |
20.00 | 19.56 | 19.56 | 380,734 |
| 06 Mar 23 |
19.50000 -0.10 |
20.00 | 19.27 | 19.27 | 457,762 |
| 03 Mar 23 |
19.60000 +0.60 |
21.00 | 19.00 | 19.50 | 3,168,395 |
| 02 Mar 23 |
19.00000 +0.00 |
19.50 | 18.70 | 19.00 | 291,499 |
| 01 Mar 23 |
19.00000 -0.25 |
19.20 | 18.60 | 19.20 | 290,559 |
| 28 Feb 23 |
19.25000 +0.00 |
19.50 | 18.90 | 19.00 | 243,932 |
| 27 Feb 23 |
19.25000 +1.00 |
19.49 | 18.13 | 18.13 | 967,546 |
| 24 Feb 23 |
18.25000 +0.00 |
18.50 | 18.00 | 18.25 | 239,639 |
| 23 Feb 23 |
18.25000 +0.00 |
18.50 | 18.06 | 18.25 | 140,448 |
| 22 Feb 23 |
18.25000 -0.50 |
18.50 | 18.08 | 18.50 | 604,824 |
| 21 Feb 23 |
18.75000 +0.25 |
19.50 | 18.38 | 19.00 | 578,855 |
| 20 Feb 23 |
18.50000 -0.75 |
19.00 | 18.15 | 19.00 | 359,298 |
| 17 Feb 23 |
19.25000 -0.65 |
20.00 | 19.00 | 19.85 | 1,326,597 |
| 16 Feb 23 |
19.90000 -0.10 |
20.39 | 19.50 | 19.95 | 634,253 |
| 15 Feb 23 |
20.00000 +1.50 |
20.85 | 18.75 | 18.75 | 1,727,795 |
| 14 Feb 23 |
18.50000 +0.20 |
19.00 | 18.28 | 18.50 | 309,067 |
| 13 Feb 23 |
18.30000 +0.05 |
18.69 | 18.15 | 18.25 | 365,233 |
| 10 Feb 23 |
18.25000 +0.25 |
18.40 | 17.85 | 18.00 | 695,497 |
| 09 Feb 23 |
18.00000 +0.50 |
18.25 | 17.48 | 17.50 | 957,327 |
| 08 Feb 23 |
17.50000 +0.30 |
18.00 | 17.26 | 17.75 | 628,650 |
| 07 Feb 23 |
17.20000 -0.30 |
18.00 | 17.20 | 17.75 | 649,278 |
| 06 Feb 23 |
17.50000 -0.50 |
18.50 | 17.50 | 18.00 | 618,797 |
| 03 Feb 23 |
18.00000 -0.25 |
18.50 | 17.65 | 18.25 | 1,345,302 |
| 02 Feb 23 |
18.25000 +0.25 |
18.90 | 17.50 | 18.00 | 991,394 |
| 01 Feb 23 |
18.00000 +0.00 |
18.90 | 17.50 | 18.50 | 1,885,602 |
| 31 Jan 23 |
18.00000 -0.25 |
18.25 | 17.70 | 18.25 | 907,636 |
| 30 Jan 23 |
18.25000 +0.00 |
18.50 | 18.00 | 18.25 | 541,749 |
| 27 Jan 23 |
18.25000 +0.00 |
19.00 | 18.10 | 18.25 | 1,160,078 |
| 26 Jan 23 |
18.25000 -0.25 |
19.00 | 18.10 | 18.50 | 779,278 |
| 25 Jan 23 |
18.50000 -0.75 |
19.33 | 17.51 | 19.25 | 2,323,206 |
| 24 Jan 23 |
19.25000 +0.00 |
19.63 | 19.06 | 19.50 | 350,351 |
| 23 Jan 23 |
19.25000 -0.65 |
20.00 | 19.25 | 19.75 | 728,708 |
| 20 Jan 23 |
19.90000 +0.90 |
20.23 | 18.83 | 19.00 | 1,043,689 |
| 19 Jan 23 |
19.00000 -0.25 |
19.38 | 18.81 | 19.25 | 300,585 |
| 18 Jan 23 |
19.25000 +0.75 |
20.00 | 18.50 | 18.50 | 1,410,001 |
| 17 Jan 23 |
18.50000 +0.00 |
18.89 | 17.92 | 18.00 | 495,934 |
| 16 Jan 23 |
18.50000 +0.00 |
19.00 | 17.70 | 18.50 | 793,412 |
| 13 Jan 23 |
18.50000 +0.75 |
19.00 | 17.85 | 17.85 | 738,358 |
| 12 Jan 23 |
17.75000 +0.00 |
18.10 | 17.55 | 17.75 | 396,714 |
| 11 Jan 23 |
17.75000 +0.00 |
18.00 | 17.52 | 17.75 | 635,720 |
| 10 Jan 23 |
17.75000 +0.00 |
18.50 | 17.75 | 17.75 | 142,459 |
| 09 Jan 23 |
17.75000 +0.25 |
18.50 | 17.00 | 17.50 | 339,161 |
| 06 Jan 23 |
17.50000 -0.25 |
17.64 | 17.10 | 17.64 | 548,851 |
| 05 Jan 23 |
17.75000 -0.25 |
18.00 | 17.51 | 18.00 | 232,993 |
| 04 Jan 23 |
18.00000 -0.50 |
19.00 | 17.50 | 18.50 | 622,437 |
| 03 Jan 23 |
18.50000 +1.00 |
19.50 | 17.30 | 17.50 | 827,887 |
| 30 Dec 22 |
17.50000 +0.75 |
17.90 | 16.95 | 16.95 | 289,699 |
| 29 Dec 22 |
16.75000 -0.50 |
17.45 | 16.50 | 17.25 | 404,219 |
| 28 Dec 22 |
17.25000 +0.25 |
18.00 | 16.81 | 17.00 | 801,665 |
| 23 Dec 22 |
17.00000 +0.50 |
17.40 | 16.66 | 16.75 | 486,494 |
| 22 Dec 22 |
16.50000 -0.25 |
16.66 | 16.10 | 16.66 | 267,198 |
| 21 Dec 22 |
16.75000 +1.00 |
16.88 | 15.70 | 15.75 | 488,285 |
| 20 Dec 22 |
15.75000 +0.00 |
15.98 | 15.60 | 15.75 | 284,226 |
| 19 Dec 22 |
15.75000 +0.00 |
15.80 | 15.55 | 15.75 | 214,655 |
| 16 Dec 22 |
15.75000 -0.25 |
15.90 | 15.19 | 15.90 | 701,933 |
| 15 Dec 22 |
16.00000 +0.00 |
16.49 | 15.86 | 16.00 | 161,851 |
| 14 Dec 22 |
16.00000 +0.00 |
16.30 | 15.50 | 16.00 | 1,265,411 |
| 13 Dec 22 |
16.00000 +0.50 |
16.48 | 15.70 | 15.70 | 1,162,252 |
| 12 Dec 22 |
15.50000 -0.75 |
16.20 | 15.15 | 16.20 | 1,281,086 |
| 09 Dec 22 |
16.25000 -0.50 |
16.85 | 16.08 | 16.75 | 990,857 |
| 08 Dec 22 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 593,430 |
| 07 Dec 22 |
16.75000 -1.00 |
17.40 | 16.50 | 17.40 | 1,596,024 |
| 06 Dec 22 |
17.75000 -1.00 |
18.80 | 17.50 | 18.75 | 962,355 |
| 05 Dec 22 |
18.75000 +0.25 |
19.00 | 18.00 | 18.50 | 164,424 |
| 02 Dec 22 |
18.50000 +1.00 |
19.00 | 17.00 | 17.50 | 1,030,163 |
| 01 Dec 22 |
17.50000 +0.00 |
17.70 | 17.00 | 17.50 | 800,661 |
| 30 Nov 22 |
17.50000 -0.50 |
18.00 | 17.04 | 18.00 | 814,410 |
| 29 Nov 22 |
18.00000 -0.75 |
19.18 | 18.00 | 19.18 | 1,102,004 |
| 28 Nov 22 |
18.75000 -0.50 |
19.10 | 18.50 | 19.10 | 523,777 |
| 25 Nov 22 |
19.25000 +0.25 |
19.40 | 18.75 | 19.00 | 455,242 |
| 24 Nov 22 |
19.00000 +0.00 |
20.00 | 18.60 | 19.50 | 850,909 |
| 23 Nov 22 |
19.00000 -0.50 |
19.69 | 19.00 | 19.50 | 527,489 |
| 22 Nov 22 |
19.50000 +0.00 |
19.75 | 19.05 | 19.25 | 282,748 |
| 21 Nov 22 |
19.50000 -0.70 |
20.10 | 18.50 | 20.10 | 1,564,464 |
| 18 Nov 22 |
20.20000 -0.50 |
21.00 | 20.00 | 20.70 | 491,604 |
| 17 Nov 22 |
20.70000 -0.10 |
20.95 | 20.52 | 20.80 | 609,294 |
| 16 Nov 22 |
20.80000 +0.00 |
21.15 | 20.50 | 20.80 | 285,583 |
| 15 Nov 22 |
20.80000 +0.10 |
21.37 | 20.65 | 20.90 | 271,164 |
| 14 Nov 22 |
20.70000 -0.30 |
21.70 | 20.60 | 20.60 | 1,349,121 |
| 11 Nov 22 |
21.00000 +1.25 |
22.21 | 20.00 | 20.00 | 1,796,592 |
| 10 Nov 22 |
19.75000 +0.75 |
19.98 | 18.88 | 19.00 | 555,340 |
| 09 Nov 22 |
19.00000 -0.25 |
19.50 | 18.50 | 19.25 | 396,143 |
| 08 Nov 22 |
19.25000 -0.25 |
19.50 | 19.00 | 19.50 | 531,122 |
| 07 Nov 22 |
19.50000 -0.75 |
20.00 | 18.50 | 20.00 | 1,806,546 |
| 04 Nov 22 |
20.25000 +0.00 |
20.80 | 19.50 | 20.25 | 1,633,800 |
| 03 Nov 22 |
20.25000 +0.00 |
20.33 | 19.25 | 20.25 | 1,081,677 |
| 02 Nov 22 |
20.25000 -0.25 |
20.65 | 19.70 | 20.50 | 936,644 |
| 01 Nov 22 |
20.50000 +1.00 |
21.40 | 19.25 | 20.00 | 2,637,396 |
| 31 Oct 22 |
19.50000 +0.00 |
19.95 | 19.00 | 19.50 | 568,568 |
| 28 Oct 22 |
19.50000 +0.00 |
19.70 | 18.80 | 19.25 | 391,278 |
| 27 Oct 22 |
19.50000 +1.00 |
19.95 | 18.00 | 18.50 | 1,273,773 |
| 26 Oct 22 |
18.50000 +0.25 |
19.00 | 18.00 | 18.25 | 909,737 |
| 25 Oct 22 |
18.25000 +0.00 |
18.50 | 18.25 | 18.25 | 108,904 |
| 24 Oct 22 |
18.25000 +0.25 |
18.48 | 18.00 | 18.00 | 808,417 |
| 21 Oct 22 |
18.00000 -0.25 |
18.70 | 17.75 | 18.25 | 603,836 |
| 20 Oct 22 |
18.25000 +0.50 |
18.35 | 17.75 | 17.75 | 944,619 |
| 19 Oct 22 |
17.75000 +0.00 |
17.82 | 17.67 | 17.75 | 168,476 |
| 18 Oct 22 |
17.75000 +0.00 |
17.90 | 17.65 | 17.75 | 119,706 |
| 17 Oct 22 |
17.75000 +0.00 |
18.00 | 17.58 | 17.75 | 269,545 |
| 14 Oct 22 |
17.75000 -0.45 |
18.50 | 17.50 | 17.75 | 778,695 |
| 13 Oct 22 |
18.20000 +0.30 |
18.40 | 17.50 | 18.00 | 1,222,899 |
| 12 Oct 22 |
17.90000 +0.15 |
18.27 | 17.52 | 17.75 | 963,997 |
| 11 Oct 22 |
17.75000 -0.50 |
18.50 | 17.30 | 18.25 | 1,021,424 |
| 10 Oct 22 |
18.25000 -0.50 |
19.40 | 18.10 | 18.75 | 504,872 |
| 07 Oct 22 |
18.75000 +0.50 |
19.00 | 18.15 | 18.25 | 2,355,210 |
| 06 Oct 22 |
18.25000 +0.50 |
18.42 | 17.78 | 17.78 | 1,188,636 |
| 05 Oct 22 |
17.75000 +0.05 |
18.00 | 17.15 | 17.50 | 1,055,142 |
| 04 Oct 22 |
17.70000 -0.05 |
18.50 | 17.52 | 18.00 | 669,743 |
| 03 Oct 22 |
17.75000 +1.50 |
17.90 | 16.20 | 16.25 | 2,232,493 |
| 30 Sep 22 |
16.25000 +1.00 |
16.50 | 15.38 | 15.38 | 927,305 |
| 29 Sep 22 |
15.25000 +0.00 |
15.40 | 15.02 | 15.25 | 447,192 |
| 28 Sep 22 |
15.25000 -0.25 |
15.54 | 14.10 | 15.25 | 1,753,608 |
| 27 Sep 22 |
15.50000 -0.25 |
16.00 | 15.09 | 15.50 | 1,150,889 |
| 26 Sep 22 |
15.75000 -0.25 |
16.25 | 15.50 | 16.25 | 675,509 |
| 23 Sep 22 |
16.00000 -1.00 |
17.22 | 16.00 | 17.00 | 1,075,717 |
| 22 Sep 22 |
17.00000 -0.50 |
18.00 | 16.77 | 17.25 | 704,938 |
| 21 Sep 22 |
17.50000 +0.25 |
17.70 | 17.00 | 17.25 | 67,200 |
| 20 Sep 22 |
17.25000 -0.25 |
17.60 | 17.00 | 17.50 | 395,652 |
| 16 Sep 22 |
17.50000 -0.50 |
17.88 | 17.01 | 17.88 | 775,495 |
| 15 Sep 22 |
18.00000 +0.00 |
18.50 | 17.55 | 18.00 | 342,062 |
| 14 Sep 22 |
18.00000 +0.00 |
18.50 | 17.51 | 18.00 | 281,090 |
| 13 Sep 22 |
18.00000 +0.50 |
18.75 | 17.10 | 17.50 | 1,074,395 |
| 12 Sep 22 |
17.50000 +0.25 |
17.88 | 17.13 | 17.50 | 381,123 |
| 09 Sep 22 |
17.25000 -0.50 |
17.75 | 17.00 | 17.75 | 475,360 |
| 08 Sep 22 |
17.75000 -0.50 |
18.00 | 17.44 | 18.00 | 803,619 |
| 07 Sep 22 |
18.25000 +1.00 |
19.50 | 18.00 | 18.00 | 3,693,175 |
| 06 Sep 22 |
17.25000 +0.25 |
17.84 | 16.92 | 17.25 | 203,832 |
| 05 Sep 22 |
17.00000 -0.25 |
17.35 | 16.90 | 17.25 | 262,467 |
| 02 Sep 22 |
17.25000 +0.75 |
17.88 | 16.20 | 16.50 | 538,169 |
| 01 Sep 22 |
16.50000 +0.00 |
16.90 | 16.16 | 16.50 | 322,105 |
| 31 Aug 22 |
16.50000 +0.00 |
16.90 | 16.50 | 16.50 | 69,630 |
| 30 Aug 22 |
16.50000 -0.25 |
18.40 | 16.10 | 16.50 | 1,739,994 |
| 26 Aug 22 |
16.75000 -0.50 |
17.48 | 16.59 | 17.25 | 962,564 |
| 25 Aug 22 |
17.25000 +0.25 |
17.50 | 16.35 | 17.00 | 1,718,965 |
| 24 Aug 22 |
17.00000 -2.25 |
19.20 | 16.51 | 19.00 | 7,006,127 |
| 23 Aug 22 |
19.25000 +1.25 |
20.87 | 18.38 | 18.38 | 2,196,889 |
| 22 Aug 22 |
18.00000 -0.75 |
19.00 | 18.00 | 18.75 | 254,843 |
| 19 Aug 22 |
18.75000 +0.50 |
19.30 | 18.00 | 18.25 | 1,505,585 |
| 18 Aug 22 |
18.25000 +1.50 |
18.45 | 16.88 | 16.88 | 1,102,652 |
| 17 Aug 22 |
16.75000 +0.25 |
17.20 | 16.48 | 16.50 | 1,102,594 |
| 16 Aug 22 |
16.50000 +1.00 |
16.95 | 15.10 | 15.50 | 940,614 |
| 15 Aug 22 |
15.50000 -0.75 |
16.20 | 15.13 | 16.20 | 982,490 |
| 12 Aug 22 |
16.25000 +0.00 |
16.40 | 15.90 | 16.25 | 276,614 |
| 11 Aug 22 |
16.25000 +0.50 |
16.50 | 15.60 | 15.75 | 786,353 |
| 10 Aug 22 |
15.75000 -0.50 |
16.00 | 15.75 | 16.00 | 427,040 |
| 09 Aug 22 |
16.25000 +0.00 |
16.38 | 16.00 | 16.25 | 545,086 |
| 08 Aug 22 |
16.25000 +0.00 |
16.25 | 16.15 | 16.25 | 179,989 |
| 05 Aug 22 |
16.25000 -0.75 |
16.70 | 16.00 | 16.70 | 1,365,324 |
| 04 Aug 22 |
17.00000 -0.60 |
17.11 | 16.55 | 17.11 | 497,430 |
| 03 Aug 22 |
17.60000 +1.10 |
18.00 | 16.62 | 16.62 | 843,263 |
| 02 Aug 22 |
16.50000 -0.50 |
17.50 | 16.36 | 16.75 | 455,088 |
| 01 Aug 22 |
17.00000 +1.00 |
17.38 | 16.25 | 16.50 | 1,114,412 |
| 29 Jul 22 |
16.00000 +0.00 |
17.00 | 15.52 | 16.00 | 1,553,221 |
| 28 Jul 22 |
16.00000 +1.00 |
16.13 | 14.81 | 15.00 | 620,781 |
| 27 Jul 22 |
15.00000 -0.50 |
15.40 | 14.68 | 15.00 | 267,156 |
| 26 Jul 22 |
15.50000 +0.00 |
15.50 | 15.26 | 15.50 | 197,300 |
| 25 Jul 22 |
15.50000 +0.25 |
15.50 | 15.37 | 15.37 | 158,454 |
| 22 Jul 22 |
15.25000 +0.25 |
15.40 | 15.07 | 15.07 | 193,609 |
| 21 Jul 22 |
15.00000 -0.50 |
15.75 | 15.00 | 15.50 | 307,433 |
| 20 Jul 22 |
15.50000 +0.50 |
16.00 | 14.80 | 15.00 | 500,582 |
| 19 Jul 22 |
15.00000 +0.00 |
15.25 | 14.77 | 15.00 | 489,553 |
| 18 Jul 22 |
15.00000 +1.00 |
15.88 | 14.25 | 15.00 | 1,042,724 |
| 15 Jul 22 |
14.00000 -0.10 |
14.24 | 13.51 | 14.00 | 328,054 |
| 14 Jul 22 |
14.10000 -0.55 |
14.95 | 14.00 | 14.65 | 882,303 |
| 13 Jul 22 |
14.65000 -0.10 |
14.85 | 14.13 | 14.75 | 559,222 |
| 12 Jul 22 |
14.75000 +0.00 |
14.85 | 14.63 | 14.75 | 100,308 |
| 11 Jul 22 |
14.75000 -0.25 |
14.95 | 14.57 | 14.95 | 578,888 |
| 08 Jul 22 |
15.00000 +0.00 |
15.40 | 14.85 | 15.00 | 622,223 |
| 07 Jul 22 |
15.00000 +0.50 |
15.50 | 14.10 | 14.50 | 829,694 |
| 06 Jul 22 |
14.50000 -1.40 |
15.90 | 14.50 | 15.50 | 1,539,724 |
| 05 Jul 22 |
15.90000 -1.35 |
17.00 | 15.90 | 16.25 | 617,382 |
| 04 Jul 22 |
17.25000 +0.75 |
17.50 | 16.00 | 16.75 | 1,682,111 |
| 01 Jul 22 |
16.50000 +0.75 |
17.34 | 15.90 | 15.90 | 1,274,842 |
| 30 Jun 22 |
15.75000 -0.75 |
16.90 | 15.10 | 16.25 | 1,212,145 |
| 29 Jun 22 |
16.50000 +0.25 |
16.50 | 16.00 | 16.00 | 390,547 |
| 28 Jun 22 |
16.25000 +0.25 |
17.00 | 15.30 | 16.00 | 850,444 |
| 27 Jun 22 |
16.00000 +1.40 |
17.50 | 14.94 | 14.94 | 1,769,387 |
| 24 Jun 22 |
14.60000 +1.40 |
14.60 | 12.57 | 13.25 | 2,163,869 |
| 23 Jun 22 |
13.20000 -1.80 |
15.13 | 13.01 | 15.00 | 2,756,939 |
| 22 Jun 22 |
15.00000 +0.00 |
15.98 | 14.75 | 14.75 | 1,062,038 |
| 21 Jun 22 |
15.00000 +0.50 |
15.24 | 13.55 | 14.25 | 1,711,745 |
| 20 Jun 22 |
14.50000 -2.75 |
16.67 | 14.00 | 16.67 | 2,620,369 |
| 17 Jun 22 |
17.25000 +0.25 |
17.70 | 16.63 | 17.00 | 295,058 |
| 16 Jun 22 |
17.00000 -0.50 |
17.85 | 16.00 | 17.75 | 1,227,027 |
| 15 Jun 22 |
17.50000 -1.50 |
18.50 | 17.50 | 18.50 | 1,910,892 |
| 14 Jun 22 |
19.00000 +0.00 |
19.00 | 18.52 | 19.00 | 484,854 |
| 13 Jun 22 |
19.00000 -0.25 |
19.95 | 18.60 | 19.25 | 522,193 |
| 10 Jun 22 |
19.25000 -0.45 |
21.00 | 18.38 | 18.75 | 2,319,085 |
| 09 Jun 22 |
19.70000 +0.45 |
20.40 | 18.65 | 19.25 | 1,456,087 |
| 08 Jun 22 |
19.25000 +1.75 |
20.65 | 18.63 | 18.75 | 1,999,338 |
| 07 Jun 22 |
17.50000 -0.50 |
18.00 | 17.25 | 17.50 | 241,637 |
| 06 Jun 22 |
18.00000 +0.50 |
18.00 | 17.11 | 17.50 | 119,405 |
| 01 Jun 22 |
17.50000 -0.50 |
17.70 | 17.00 | 17.70 | 393,820 |
| 31 May 22 |
18.00000 +1.20 |
18.40 | 17.20 | 17.20 | 943,323 |
| 30 May 22 |
16.80000 -1.30 |
17.75 | 15.66 | 17.75 | 2,532,371 |
| 27 May 22 |
18.10000 -1.40 |
19.25 | 17.51 | 19.25 | 2,095,605 |
| 26 May 22 |
19.50000 +1.00 |
20.00 | 18.91 | 18.91 | 1,676,489 |
| 25 May 22 |
18.50000 +0.00 |
18.70 | 18.33 | 18.50 | 69,989 |
| 24 May 22 |
18.50000 +0.00 |
18.50 | 17.75 | 18.50 | 421,112 |
| 23 May 22 |
18.50000 +0.40 |
18.75 | 18.10 | 18.50 | 466,436 |
| 20 May 22 |
18.10000 +1.35 |
19.48 | 16.99 | 16.99 | 3,416,905 |
| 19 May 22 |
16.75000 +0.25 |
17.00 | 15.60 | 16.50 | 2,456,789 |
| 18 May 22 |
16.50000 +3.00 |
17.98 | 14.40 | 14.40 | 6,540,636 |
| 17 May 22 |
13.50000 +0.00 |
14.00 | 13.25 | 13.50 | 396,405 |
| 16 May 22 |
13.50000 +0.50 |
13.90 | 12.80 | 13.00 | 465,698 |
| 13 May 22 |
13.00000 +0.00 |
13.40 | 12.77 | 13.00 | 262,359 |
| 12 May 22 |
13.00000 -1.00 |
14.17 | 12.98 | 14.00 | 297,355 |
| 11 May 22 |
14.00000 +0.00 |
14.25 | 13.81 | 14.00 | 333,671 |
| 10 May 22 |
14.00000 -0.50 |
14.40 | 13.60 | 14.40 | 242,979 |
| 09 May 22 |
14.50000 -1.00 |
15.23 | 14.05 | 15.23 | 286,366 |
| 06 May 22 |
15.50000 +0.50 |
15.90 | 14.60 | 15.75 | 360,615 |
| 05 May 22 |
15.00000 -0.25 |
16.37 | 15.00 | 15.25 | 697,652 |
| 04 May 22 |
15.25000 +0.00 |
15.60 | 14.75 | 15.25 | 193,344 |
| 03 May 22 |
15.25000 -0.25 |
16.23 | 15.00 | 15.50 | 541,810 |
| 29 Apr 22 |
15.50000 +1.25 |
15.90 | 14.23 | 14.25 | 1,303,459 |
| 28 Apr 22 |
14.25000 +1.00 |
14.50 | 13.20 | 13.20 | 1,687,054 |
| 27 Apr 22 |
13.25000 -0.75 |
13.77 | 13.00 | 13.77 | 1,588,389 |
| 26 Apr 22 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 456,649 |
| 25 Apr 22 |
14.00000 -0.50 |
15.00 | 13.50 | 14.50 | 1,227,046 |
| 22 Apr 22 |
14.50000 -0.25 |
14.90 | 14.50 | 14.50 | 289,816 |
| 21 Apr 22 |
14.75000 +0.00 |
14.95 | 14.64 | 14.75 | 407,646 |
| 20 Apr 22 |
14.75000 -0.25 |
15.37 | 14.52 | 15.00 | 1,281,572 |
| 19 Apr 22 |
15.00000 +2.00 |
15.44 | 14.10 | 14.25 | 2,489,770 |
| 14 Apr 22 |
13.00000 +0.00 |
13.45 | 12.80 | 13.00 | 401,319 |
| 13 Apr 22 |
13.00000 +0.00 |
13.40 | 13.00 | 13.00 | 601,970 |
| 12 Apr 22 |
13.00000 +0.00 |
13.20 | 12.50 | 13.00 | 838,919 |
| 11 Apr 22 |
13.00000 +0.00 |
13.40 | 12.75 | 13.00 | 246,676 |
| 08 Apr 22 |
13.00000 +0.00 |
13.30 | 12.70 | 13.00 | 579,471 |
| 07 Apr 22 |
13.00000 +0.00 |
13.35 | 12.60 | 13.00 | 559,393 |
| 06 Apr 22 |
13.00000 -0.35 |
13.48 | 12.80 | 13.25 | 1,486,954 |
| 05 Apr 22 |
13.35000 +0.10 |
13.68 | 13.00 | 13.25 | 1,994,300 |
| 04 Apr 22 |
13.25000 +0.00 |
14.27 | 12.57 | 13.50 | 1,438,024 |
| 01 Apr 22 |
13.25000 -0.25 |
13.57 | 13.02 | 13.50 | 408,062 |
| 31 Mar 22 |
13.50000 +0.00 |
13.80 | 13.10 | 13.50 | 529,329 |
| 30 Mar 22 |
13.50000 +0.50 |
13.60 | 12.73 | 13.50 | 649,232 |
| 29 Mar 22 |
13.00000 +0.00 |
13.77 | 13.00 | 13.00 | 533,380 |
| 28 Mar 22 |
13.00000 -0.25 |
13.98 | 13.00 | 13.25 | 928,154 |
| 25 Mar 22 |
13.25000 +0.25 |
13.50 | 12.88 | 13.00 | 572,145 |
| 24 Mar 22 |
13.00000 +0.50 |
13.50 | 12.50 | 12.50 | 521,226 |
| 23 Mar 22 |
12.50000 -0.25 |
12.98 | 12.50 | 12.50 | 180,000 |
| 22 Mar 22 |
12.75000 +0.25 |
13.00 | 12.00 | 12.50 | 442,915 |
| 21 Mar 22 |
12.50000 +0.00 |
12.90 | 12.13 | 12.50 | 115,393 |
| 18 Mar 22 |
12.50000 +1.00 |
12.50 | 11.37 | 11.50 | 506,232 |
| 17 Mar 22 |
11.50000 +0.25 |
11.50 | 10.25 | 11.25 | 857,781 |
| 16 Mar 22 |
11.25000 -0.75 |
12.00 | 11.00 | 12.00 | 1,141,790 |
| 15 Mar 22 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 65,823 |
| 14 Mar 22 |
12.00000 -0.50 |
12.30 | 11.56 | 12.30 | 164,248 |
| 11 Mar 22 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 82,042 |
| 10 Mar 22 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 48,167 |
| 09 Mar 22 |
12.50000 -0.25 |
13.85 | 12.50 | 13.00 | 651,322 |
| 08 Mar 22 |
12.75000 -0.25 |
13.13 | 12.03 | 13.00 | 1,075,131 |
| 07 Mar 22 |
13.00000 +0.50 |
13.75 | 12.15 | 12.50 | 689,240 |
| 04 Mar 22 |
12.50000 -1.47 |
13.50 | 12.00 | 13.50 | 606,822 |
| 03 Mar 22 |
13.96800 +0.34 |
13.97 | 13.25 | 13.50 | 1,125,896 |
| 02 Mar 22 |
13.62500 +0.13 |
14.00 | 13.50 | 13.50 | 939,607 |
| 01 Mar 22 |
13.50000 +0.00 |
13.74 | 13.20 | 13.50 | 560,950 |
| 28 Feb 22 |
13.50000 +0.50 |
13.90 | 13.11 | 13.11 | 662,923 |
| 25 Feb 22 |
13.00000 +0.00 |
13.40 | 12.75 | 13.00 | 404,530 |
| 24 Feb 22 |
13.00000 +0.00 |
13.20 | 12.03 | 12.75 | 374,808 |
| 23 Feb 22 |
13.00000 +0.00 |
13.29 | 12.88 | 13.00 | 296,934 |
| 22 Feb 22 |
13.00000 +0.75 |
13.50 | 12.01 | 12.25 | 3,196,084 |
| 21 Feb 22 |
12.25000 +0.00 |
12.40 | 12.05 | 12.25 | 221,301 |
| 18 Feb 22 |
12.25000 +0.00 |
12.25 | 12.01 | 12.01 | 3,681 |
| 17 Feb 22 |
12.25000 +0.00 |
12.27 | 12.01 | 12.25 | 82,671 |
| 16 Feb 22 |
12.25000 -0.25 |
13.90 | 12.00 | 12.75 | 1,220,388 |
| 15 Feb 22 |
12.50000 +1.50 |
13.99 | 11.38 | 11.38 | 3,475,694 |
| 14 Feb 22 |
11.00000 +0.00 |
11.00 | 10.50 | 11.00 | 216,045 |
| 11 Feb 22 |
11.00000 +0.00 |
11.20 | 10.75 | 11.00 | 529,679 |
| 10 Feb 22 |
11.00000 +0.75 |
11.25 | 10.26 | 10.26 | 1,824,547 |
| 09 Feb 22 |
10.25000 +0.25 |
10.48 | 9.65 | 10.00 | 726,878 |
| 08 Feb 22 |
10.00000 +0.50 |
10.40 | 9.50 | 9.50 | 375,160 |
| 07 Feb 22 |
9.50000 +0.88 |
10.49 | 8.74 | 8.74 | 3,116,039 |
| 04 Feb 22 |
8.62500 +0.00 |
8.75 | 8.62 | 8.63 | 287,768 |
| 03 Feb 22 |
8.62500 +0.00 |
8.69 | 8.37 | 8.63 | 372,584 |
| 02 Feb 22 |
8.62500 +0.00 |
8.75 | 8.35 | 8.63 | 94,214 |
| 01 Feb 22 |
8.62500 -0.09 |
8.70 | 8.63 | 8.63 | 106,933 |
| 31 Jan 22 |
8.71300 +0.21 |
8.71 | 8.50 | 8.50 | 454,861 |
| 28 Jan 22 |
8.50000 +0.00 |
8.50 | 8.44 | 8.50 | 401,198 |
| 27 Jan 22 |
8.50000 +0.25 |
8.73 | 8.10 | 8.50 | 317,177 |
| 26 Jan 22 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 1,627,909 |
| 25 Jan 22 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 170,000 |
| 24 Jan 22 |
8.25000 -0.63 |
8.80 | 7.50 | 8.80 | 678,551 |
| 21 Jan 22 |
8.87500 -0.13 |
9.25 | 8.57 | 9.00 | 252,098 |
| 20 Jan 22 |
9.00000 +0.00 |
9.25 | 8.50 | 9.00 | 2,440,296 |
| 19 Jan 22 |
9.00000 +0.75 |
9.30 | 8.20 | 8.25 | 1,696,731 |
| 18 Jan 22 |
8.25000 +0.00 |
8.49 | 8.15 | 8.25 | 615,635 |
| 17 Jan 22 |
8.25000 +0.00 |
8.40 | 8.11 | 8.25 | 741,747 |
| 14 Jan 22 |
8.25000 +0.00 |
8.40 | 8.10 | 8.25 | 104,833 |
| 13 Jan 22 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 1,287,108 |
| 12 Jan 22 |
8.25000 +0.00 |
8.25 | 8.11 | 8.13 | 55,182 |
| 11 Jan 22 |
8.25000 -0.13 |
8.32 | 8.25 | 8.32 | 88,048 |
| 10 Jan 22 |
8.37500 -0.13 |
8.53 | 8.25 | 8.50 | 579,399 |
| 07 Jan 22 |
8.50000 -0.13 |
8.68 | 8.25 | 8.63 | 1,476,495 |
| 06 Jan 22 |
8.62500 -0.13 |
8.97 | 7.02 | 8.50 | 5,688,155 |
| 05 Jan 22 |
8.75000 +1.63 |
8.89 | 7.00 | 7.13 | 10,426,530 |
| 04 Jan 22 |
7.12500 +0.13 |
7.47 | 7.00 | 7.00 | 3,141,927 |
| 31 Dec 21 |
7.00000 +0.00 |
7.00 | 6.80 | 7.00 | 109,874 |
| 30 Dec 21 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 109,874 |
| 24 Dec 21 |
7.00000 +0.00 |
7.00 | 6.63 | 7.00 | 714,179 |
| 23 Dec 21 |
7.00000 -0.50 |
7.00 | 7.00 | 7.00 | 25,000 |
| 17 Dec 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 270,000 |
| 16 Dec 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 180,000 |
| 15 Dec 21 |
7.50000 -0.13 |
7.50 | 7.25 | 7.50 | 30,000 |
| 14 Dec 21 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 50,000 |
| 13 Dec 21 |
7.62500 +0.13 |
7.81 | 7.36 | 7.63 | 285,000 |
| 10 Dec 21 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 250,000 |
| 09 Dec 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 950,000 |
| 08 Dec 21 |
7.50000 -0.25 |
7.50 | 7.50 | 7.50 | 20,000 |
| 07 Dec 21 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 25,000 |
| 03 Dec 21 |
7.75000 +0.00 |
7.85 | 7.75 | 7.75 | 1,868,892 |
| 30 Nov 21 |
7.75000 -0.25 |
7.75 | 7.50 | 7.75 | 100,000 |
| 29 Nov 21 |
8.00000 +0.00 |
8.30 | 8.00 | 8.00 | 1,200,000 |
| 26 Nov 21 |
8.00000 +0.00 |
8.40 | 8.00 | 8.00 | 1,785,000 |
| 25 Nov 21 |
8.00000 +0.00 |
8.00 | 7.55 | 8.00 | 33,253 |
| 24 Nov 21 |
8.00000 +0.25 |
8.13 | 7.50 | 7.75 | 168,819 |
| 23 Nov 21 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 2,709 |
| 22 Nov 21 |
7.75000 +0.00 |
7.90 | 7.75 | 7.75 | 222,533 |
| 19 Nov 21 |
7.75000 +0.00 |
7.75 | 7.65 | 7.75 | 16,735 |
| 18 Nov 21 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 370,428 |
| 17 Nov 21 |
7.75000 +0.00 |
7.75 | 7.67 | 7.75 | 10,000 |
| 16 Nov 21 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 4,350,000 |
| 15 Nov 21 |
7.75000 +0.50 |
7.75 | 7.25 | 7.25 | 1,123,873 |
| 11 Nov 21 |
7.25000 -0.05 |
7.40 | 7.00 | 7.25 | 850,000 |
| 09 Nov 21 |
7.30000 +0.05 |
7.30 | 7.00 | 7.25 | 367,168 |
| 08 Nov 21 |
7.25000 +0.25 |
7.45 | 7.25 | 7.25 | 250,000 |
| 05 Nov 21 |
7.00000 +0.13 |
7.00 | 6.65 | 6.88 | 28,220 |
| 04 Nov 21 |
6.87500 -0.25 |
6.99 | 6.50 | 6.99 | 283,000 |
| 03 Nov 21 |
7.12500 -0.13 |
7.20 | 7.00 | 7.20 | 170,000 |
| 02 Nov 21 |
7.25000 +0.00 |
7.28 | 7.00 | 7.25 | 153,692 |
| 01 Nov 21 |
7.25000 -0.63 |
7.60 | 7.25 | 7.60 | 373,488 |
| 29 Oct 21 |
7.87500 +0.25 |
7.99 | 7.88 | 7.88 | 234,302 |
| 28 Oct 21 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 100 |
| 26 Oct 21 |
7.62500 +0.25 |
7.90 | 7.00 | 7.38 | 4,552,053 |
| 25 Oct 21 |
7.37500 +0.00 |
7.90 | 6.60 | 7.00 | 2,063,579 |
Arrow Exploration Corp
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
37.70000 -0.10 |
39.50 | 37.00 | 37.50 | 1,171,393 |
| 19 Oct 26 |
37.80000 +0.80 |
38.00 | 36.50 | 37.00 | 1,103,468 |
| 16 Oct 26 |
37.00000 +0.00 |
37.50 | 36.50 | 37.00 | 591,108 |
| 15 Oct 26 |
37.00000 +0.00 |
37.45 | 36.50 | 37.00 | 561,062 |
| 14 Oct 26 |
37.00000 -0.30 |
37.45 | 36.50 | 37.00 | 366,623 |
| 13 Oct 26 |
37.30000 +1.10 |
37.50 | 36.50 | 36.75 | 956,834 |
| 12 Oct 26 |
36.20000 +0.20 |
37.50 | 35.50 | 36.50 | 1,804,343 |
| 09 Oct 26 |
36.00000 +0.00 |
36.90 | 35.68 | 36.00 | 60,023 |
| 08 Oct 26 |
36.00000 +0.75 |
36.90 | 35.00 | 35.25 | 198,595 |
| 07 Oct 26 |
35.25000 +0.00 |
36.00 | 34.58 | 35.25 | 138,808 |
| 06 Oct 26 |
35.25000 +0.00 |
36.00 | 34.50 | 35.25 | 213,667 |
| 05 Oct 26 |
35.25000 +0.75 |
36.00 | 34.22 | 34.50 | 599,357 |
| 02 Oct 26 |
34.50000 -1.40 |
35.90 | 34.00 | 35.50 | 440,887 |
| 01 Oct 26 |
35.90000 -0.30 |
37.00 | 35.00 | 36.00 | 139,311 |
| 30 Sep 26 |
36.20000 +0.20 |
36.50 | 35.00 | 36.50 | 749,990 |
| 29 Sep 26 |
36.00000 -0.50 |
38.00 | 35.37 | 36.50 | 198,996 |
| 28 Sep 26 |
36.50000 -0.30 |
37.00 | 35.00 | 36.00 | 327,639 |
| 25 Sep 26 |
36.80000 -0.20 |
37.90 | 35.60 | 37.00 | 1,006,427 |
| 24 Sep 26 |
37.00000 +0.50 |
38.05 | 36.00 | 36.50 | 1,374,734 |
| 23 Sep 26 |
36.50000 -0.50 |
37.11 | 36.00 | 37.00 | 1,632,831 |
| 22 Sep 26 |
37.00000 +0.00 |
38.00 | 35.00 | 37.00 | 1,080,232 |
| 21 Sep 26 |
37.00000 +1.00 |
37.90 | 35.00 | 36.00 | 730,936 |
| 18 Sep 26 |
36.00000 +2.00 |
36.90 | 33.00 | 34.00 | 853,920 |
| 17 Sep 26 |
34.00000 -0.50 |
35.45 | 33.00 | 34.50 | 781,958 |
| 16 Sep 26 |
34.50000 -1.50 |
36.90 | 33.25 | 36.00 | 638,441 |
| 15 Sep 26 |
36.00000 +2.00 |
36.90 | 34.00 | 35.00 | 2,041,805 |
| 14 Sep 26 |
34.00000 +0.00 |
36.80 | 32.00 | 33.00 | 1,721,266 |
| 11 Sep 26 |
34.00000 +1.00 |
34.00 | 32.00 | 33.00 | 417,523 |
| 10 Sep 26 |
33.00000 +1.25 |
33.62 | 32.05 | 32.75 | 2,851,534 |
| 09 Sep 26 |
31.75000 -0.25 |
32.40 | 31.00 | 32.00 | 1,172,848 |
| 08 Sep 26 |
32.00000 +1.50 |
33.00 | 30.00 | 30.50 | 720,257 |
| 07 Sep 26 |
30.50000 +0.90 |
30.85 | 29.00 | 29.75 | 1,138,686 |
| 04 Sep 26 |
29.60000 -0.40 |
31.00 | 28.88 | 29.50 | 2,046,082 |
| 03 Sep 26 |
30.00000 +0.30 |
30.50 | 29.00 | 29.50 | 1,824,914 |
| 02 Sep 26 |
29.70000 +1.00 |
30.20 | 28.00 | 28.50 | 1,971,413 |
| 01 Sep 26 |
28.70000 +1.45 |
29.35 | 28.00 | 28.00 | 1,516,556 |
| 28 Aug 26 |
27.25000 -0.25 |
28.00 | 27.02 | 27.25 | 443,969 |
| 27 Aug 26 |
27.50000 +1.75 |
27.51 | 26.00 | 26.50 | 632,676 |
| 26 Aug 26 |
25.75000 -0.75 |
27.00 | 25.33 | 26.50 | 136,499 |
| 25 Aug 26 |
26.50000 -0.75 |
27.50 | 26.00 | 27.25 | 368,024 |
| 24 Aug 26 |
27.25000 -0.55 |
28.50 | 27.00 | 27.50 | 219,069 |
| 21 Aug 26 |
27.80000 +0.05 |
28.50 | 27.00 | 27.75 | 172,245 |
| 20 Aug 26 |
27.75000 +0.25 |
28.50 | 27.35 | 27.50 | 562,937 |
| 19 Aug 26 |
27.50000 +0.25 |
28.00 | 27.03 | 27.25 | 396,308 |
| 18 Aug 26 |
27.25000 +1.25 |
28.00 | 25.66 | 26.25 | 1,414,442 |
| 17 Aug 26 |
26.00000 -0.75 |
27.00 | 26.00 | 26.50 | 752,567 |
| 14 Aug 26 |
26.75000 -0.85 |
28.50 | 26.13 | 27.50 | 2,432,433 |
| 13 Aug 26 |
27.60000 +0.10 |
28.50 | 27.00 | 27.50 | 87,837 |
| 12 Aug 26 |
27.50000 -0.50 |
28.00 | 27.00 | 27.00 | 237,279 |
| 11 Aug 26 |
28.00000 +1.00 |
28.00 | 26.00 | 26.75 | 719,406 |
| 10 Aug 26 |
27.00000 +1.00 |
27.60 | 26.05 | 26.05 | 512,367 |
| 07 Aug 26 |
26.00000 +0.00 |
28.00 | 25.50 | 27.50 | 488,358 |
| 06 Aug 26 |
26.00000 +0.00 |
26.90 | 25.00 | 26.00 | 481,174 |
| 05 Aug 26 |
26.00000 +0.00 |
27.25 | 25.00 | 26.00 | 602,479 |
| 04 Aug 26 |
26.00000 -1.20 |
27.80 | 25.24 | 26.00 | 1,015,682 |
| 03 Aug 26 |
27.20000 +0.70 |
27.20 | 26.04 | 26.04 | 140,761 |
| 31 Jul 26 |
26.50000 +0.00 |
27.00 | 26.50 | 26.50 | 33,920 |
| 30 Jul 26 |
26.50000 -0.50 |
27.50 | 26.35 | 26.75 | 95,985 |
| 29 Jul 26 |
27.00000 +0.00 |
28.25 | 26.68 | 26.68 | 133,250 |
| 28 Jul 26 |
27.00000 +0.50 |
27.00 | 26.00 | 26.50 | 26,530 |
| 27 Jul 26 |
26.50000 -1.50 |
28.00 | 26.00 | 27.00 | 643,564 |
| 24 Jul 26 |
28.00000 +0.40 |
28.20 | 26.80 | 27.00 | 501,623 |
| 23 Jul 26 |
27.60000 +0.60 |
27.80 | 26.00 | 27.00 | 577,486 |
| 22 Jul 26 |
27.00000 +1.50 |
27.70 | 25.32 | 25.50 | 389,278 |
| 21 Jul 26 |
25.50000 +0.25 |
26.00 | 24.65 | 25.25 | 566,027 |
| 20 Jul 26 |
25.25000 +0.00 |
26.00 | 24.50 | 25.25 | 153,761 |
| 17 Jul 26 |
25.25000 +0.00 |
26.00 | 24.80 | 25.25 | 144,531 |
| 16 Jul 26 |
25.25000 +0.00 |
26.00 | 24.50 | 25.25 | 216,508 |
| 15 Jul 26 |
25.25000 +0.25 |
25.75 | 25.00 | 25.25 | 277,494 |
| 14 Jul 26 |
25.00000 +0.50 |
26.00 | 24.00 | 24.50 | 210,344 |
| 13 Jul 26 |
24.50000 +0.00 |
25.00 | 24.40 | 24.40 | 176,516 |
| 10 Jul 26 |
24.50000 +0.00 |
24.90 | 24.05 | 24.50 | 274,994 |
| 09 Jul 26 |
24.50000 +0.00 |
24.90 | 23.85 | 24.25 | 121,383 |
| 08 Jul 26 |
24.50000 +1.00 |
25.33 | 23.00 | 23.50 | 524,037 |
| 07 Jul 26 |
23.50000 -0.25 |
24.35 | 23.26 | 23.75 | 287,591 |
| 06 Jul 26 |
23.75000 -0.25 |
24.35 | 23.00 | 23.75 | 213,686 |
| 03 Jul 26 |
24.00000 +0.00 |
24.40 | 23.50 | 24.00 | 234,222 |
| 02 Jul 26 |
24.00000 -0.25 |
24.26 | 23.50 | 24.25 | 123,428 |
| 01 Jul 26 |
24.25000 +0.00 |
24.50 | 24.00 | 24.25 | 325,793 |
| 30 Jun 26 |
24.25000 +0.50 |
24.50 | 23.50 | 24.00 | 507,348 |
| 29 Jun 26 |
23.75000 +0.00 |
24.50 | 23.00 | 23.75 | 202,351 |
| 26 Jun 26 |
23.75000 -1.25 |
24.50 | 23.00 | 24.50 | 653,072 |
| 25 Jun 26 |
25.00000 -0.80 |
25.50 | 24.00 | 25.25 | 293,312 |
| 24 Jun 26 |
25.80000 -0.20 |
27.70 | 25.22 | 27.00 | 638,995 |
| 23 Jun 26 |
26.00000 -1.60 |
27.89 | 26.00 | 27.00 | 502,538 |
| 22 Jun 26 |
27.60000 +1.10 |
28.00 | 26.85 | 26.85 | 459,303 |
| 19 Jun 26 |
26.50000 +0.10 |
27.00 | 26.00 | 26.50 | 972,954 |
| 18 Jun 26 |
26.40000 -1.10 |
28.00 | 26.40 | 27.50 | 308,370 |
| 17 Jun 26 |
27.50000 +1.00 |
29.00 | 27.00 | 27.00 | 867,087 |
| 16 Jun 26 |
26.50000 +0.50 |
27.00 | 25.95 | 26.00 | 179,139 |
| 15 Jun 26 |
26.00000 -1.00 |
27.40 | 24.50 | 25.50 | 646,962 |
| 12 Jun 26 |
27.00000 -1.50 |
27.90 | 25.00 | 27.90 | 663,513 |
| 11 Jun 26 |
28.50000 +0.00 |
28.50 | 27.86 | 28.50 | 173,038 |
| 10 Jun 26 |
28.50000 +0.00 |
28.55 | 27.00 | 28.50 | 131,012 |
| 09 Jun 26 |
28.50000 +0.00 |
29.00 | 28.00 | 28.50 | 116,689 |
| 08 Jun 26 |
28.50000 -0.50 |
29.50 | 27.00 | 29.25 | 952,703 |
| 05 Jun 26 |
29.00000 -1.00 |
30.00 | 29.00 | 29.50 | 963,128 |
| 04 Jun 26 |
30.00000 +1.50 |
30.00 | 28.00 | 28.50 | 1,023,873 |
| 03 Jun 26 |
28.50000 +0.50 |
29.00 | 27.50 | 28.00 | 569,704 |
| 02 Jun 26 |
28.00000 +0.00 |
29.70 | 27.35 | 27.75 | 1,343,842 |
| 01 Jun 26 |
28.00000 +3.40 |
29.00 | 24.40 | 24.40 | 2,857,735 |
| 29 May 26 |
24.60000 +0.60 |
24.60 | 24.00 | 24.00 | 2,559,787 |
| 28 May 26 |
24.00000 +1.50 |
24.80 | 22.00 | 22.75 | 2,118,343 |
| 27 May 26 |
22.50000 -0.50 |
24.00 | 22.00 | 23.50 | 868,281 |
| 26 May 26 |
23.00000 -0.50 |
23.50 | 22.67 | 23.25 | 526,046 |
| 22 May 26 |
23.50000 +1.20 |
23.98 | 21.88 | 22.25 | 299,304 |
| 21 May 26 |
22.30000 -1.10 |
23.00 | 21.50 | 23.00 | 651,236 |
| 20 May 26 |
23.40000 -1.10 |
24.00 | 23.20 | 23.50 | 600,627 |
| 19 May 26 |
24.50000 +0.75 |
24.50 | 23.55 | 23.75 | 323,289 |
| 18 May 26 |
23.75000 -0.25 |
25.00 | 23.50 | 24.00 | 753,207 |
| 15 May 26 |
24.00000 +0.50 |
24.50 | 23.00 | 23.25 | 2,209,243 |
| 14 May 26 |
23.50000 +0.00 |
23.50 | 22.75 | 23.25 | 283,584 |
| 13 May 26 |
23.50000 +1.75 |
24.00 | 22.00 | 22.75 | 1,346,846 |
| 12 May 26 |
21.75000 +0.25 |
22.20 | 20.86 | 21.50 | 654,776 |
| 11 May 26 |
21.50000 +0.00 |
22.50 | 20.65 | 21.50 | 1,499,558 |
| 08 May 26 |
21.50000 +1.75 |
21.89 | 19.69 | 20.50 | 3,006,924 |
| 07 May 26 |
19.75000 -1.00 |
21.00 | 19.20 | 20.75 | 545,390 |
| 06 May 26 |
20.75000 -1.25 |
22.00 | 20.00 | 21.50 | 479,852 |
| 05 May 26 |
22.00000 +0.75 |
22.50 | 21.00 | 21.75 | 495,552 |
| 01 May 26 |
21.25000 -0.75 |
22.50 | 20.65 | 22.00 | 681,874 |
| 30 Apr 26 |
22.00000 +0.00 |
23.00 | 21.60 | 22.00 | 1,720,929 |
| 29 Apr 26 |
22.00000 +0.50 |
22.25 | 20.20 | 22.25 | 2,167,078 |
| 28 Apr 26 |
21.50000 +0.00 |
22.50 | 21.00 | 21.75 | 1,424,279 |
| 27 Apr 26 |
21.50000 -1.40 |
22.50 | 21.50 | 21.75 | 759,835 |
| 24 Apr 26 |
22.90000 +0.65 |
22.90 | 21.65 | 22.00 | 1,242,244 |
| 23 Apr 26 |
22.25000 +0.25 |
22.45 | 21.50 | 22.00 | 1,208,193 |
| 22 Apr 26 |
22.00000 +0.50 |
22.50 | 21.67 | 21.67 | 638,129 |
| 21 Apr 26 |
21.50000 +0.00 |
22.00 | 20.75 | 21.50 | 630,349 |
| 20 Apr 26 |
21.50000 +1.25 |
21.50 | 19.50 | 20.25 | 498,828 |
| 17 Apr 26 |
20.25000 -2.45 |
22.70 | 19.00 | 22.00 | 1,098,542 |
| 16 Apr 26 |
22.70000 +0.70 |
22.70 | 21.85 | 22.00 | 332,054 |
| 15 Apr 26 |
22.00000 +0.00 |
22.25 | 21.55 | 22.25 | 494,698 |
| 14 Apr 26 |
22.00000 -0.50 |
23.00 | 21.73 | 22.50 | 259,698 |
| 13 Apr 26 |
22.50000 +0.50 |
22.90 | 21.50 | 22.25 | 743,489 |
| 10 Apr 26 |
22.00000 +0.00 |
22.50 | 21.00 | 21.75 | 456,487 |
| 09 Apr 26 |
22.00000 +1.50 |
22.13 | 21.00 | 21.00 | 1,110,101 |
| 08 Apr 26 |
20.50000 -2.00 |
23.20 | 18.70 | 20.25 | 2,049,642 |
| 07 Apr 26 |
22.50000 +1.25 |
23.90 | 22.00 | 22.50 | 3,427,829 |
| 02 Apr 26 |
21.25000 +1.75 |
21.85 | 19.60 | 20.00 | 2,906,959 |
| 01 Apr 26 |
19.50000 -2.00 |
21.01 | 18.67 | 21.01 | 3,498,543 |
| 31 Mar 26 |
21.50000 -0.50 |
22.00 | 21.11 | 21.50 | 175,730 |
| 30 Mar 26 |
22.00000 +1.50 |
22.00 | 20.88 | 20.88 | 853,036 |
| 27 Mar 26 |
20.50000 +0.50 |
21.00 | 19.70 | 20.00 | 480,263 |
| 26 Mar 26 |
20.00000 +0.50 |
20.50 | 19.10 | 19.75 | 540,124 |
| 25 Mar 26 |
19.50000 -0.50 |
19.88 | 18.20 | 19.88 | 1,626,584 |
| 24 Mar 26 |
20.00000 +0.75 |
20.75 | 18.77 | 19.00 | 751,921 |
| 23 Mar 26 |
19.25000 -2.75 |
22.00 | 18.37 | 21.25 | 1,972,854 |
| 20 Mar 26 |
22.00000 +0.00 |
22.50 | 21.10 | 21.75 | 1,395,723 |
| 19 Mar 26 |
22.00000 +0.80 |
22.50 | 20.50 | 21.75 | 2,072,325 |
| 18 Mar 26 |
21.20000 +0.70 |
22.50 | 20.25 | 20.75 | 1,261,195 |
| 17 Mar 26 |
20.50000 +0.00 |
22.00 | 20.25 | 20.50 | 676,619 |
| 16 Mar 26 |
20.50000 -0.50 |
22.25 | 20.00 | 21.00 | 998,623 |
| 13 Mar 26 |
21.00000 -0.20 |
21.70 | 19.60 | 21.25 | 2,354,965 |
| 12 Mar 26 |
21.20000 +1.90 |
22.00 | 19.56 | 19.75 | 2,882,508 |
| 11 Mar 26 |
19.30000 +0.05 |
20.00 | 18.00 | 19.25 | 352,633 |
| 10 Mar 26 |
19.25000 -1.05 |
20.50 | 17.50 | 19.75 | 963,220 |
| 09 Mar 26 |
20.30000 +1.30 |
22.00 | 19.00 | 19.50 | 3,181,332 |
| 06 Mar 26 |
19.00000 +0.50 |
20.00 | 18.00 | 18.50 | 2,451,449 |
| 05 Mar 26 |
18.50000 +0.00 |
19.00 | 18.00 | 18.00 | 866,110 |
| 04 Mar 26 |
18.50000 +0.75 |
18.50 | 17.00 | 17.75 | 1,341,736 |
| 03 Mar 26 |
17.75000 -0.25 |
19.00 | 17.00 | 18.50 | 1,427,840 |
| 02 Mar 26 |
18.00000 +1.25 |
19.00 | 17.10 | 17.25 | 6,259,919 |
| 27 Feb 26 |
16.75000 +0.25 |
17.13 | 16.00 | 16.50 | 832,425 |
| 26 Feb 26 |
16.50000 -0.20 |
17.00 | 16.00 | 16.50 | 73,767 |
| 25 Feb 26 |
16.70000 -0.30 |
17.00 | 16.50 | 17.00 | 468,414 |
| 24 Feb 26 |
17.00000 +0.00 |
17.00 | 16.67 | 17.00 | 177,355 |
| 23 Feb 26 |
17.00000 -0.25 |
18.00 | 16.50 | 17.25 | 175,011 |
| 20 Feb 26 |
17.25000 -0.25 |
18.25 | 16.50 | 17.50 | 44,105 |
| 19 Feb 26 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 63,030 |
| 18 Feb 26 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 193,321 |
| 17 Feb 26 |
17.50000 +0.25 |
18.00 | 16.50 | 17.25 | 297,607 |
| 16 Feb 26 |
17.25000 +0.00 |
18.00 | 16.50 | 17.25 | 36,986 |
| 13 Feb 26 |
17.25000 -0.25 |
18.00 | 16.65 | 17.50 | 359,290 |
| 12 Feb 26 |
17.50000 -0.50 |
18.50 | 17.00 | 18.00 | 398,973 |
| 11 Feb 26 |
18.00000 +0.40 |
18.50 | 17.33 | 17.50 | 1,391,506 |
| 10 Feb 26 |
17.60000 +1.10 |
17.60 | 16.60 | 16.60 | 127,661 |
| 09 Feb 26 |
16.50000 +0.50 |
17.00 | 16.00 | 16.25 | 256,567 |
| 06 Feb 26 |
16.00000 -0.80 |
17.50 | 15.66 | 17.00 | 753,845 |
| 05 Feb 26 |
16.80000 -0.45 |
17.90 | 16.50 | 17.25 | 333,649 |
| 04 Feb 26 |
17.25000 -0.75 |
18.50 | 16.95 | 17.75 | 552,767 |
| 03 Feb 26 |
18.00000 +1.25 |
18.40 | 17.00 | 17.00 | 1,354,481 |
| 02 Feb 26 |
16.75000 +0.25 |
17.00 | 15.50 | 16.00 | 315,834 |
| 30 Jan 26 |
16.50000 +0.50 |
17.00 | 16.00 | 16.00 | 765,854 |
| 29 Jan 26 |
16.00000 +0.50 |
16.50 | 15.00 | 15.50 | 1,239,194 |
| 28 Jan 26 |
15.50000 +0.50 |
16.00 | 14.00 | 15.00 | 1,072,839 |
| 27 Jan 26 |
15.00000 -0.50 |
15.80 | 14.69 | 15.50 | 792,393 |
| 26 Jan 26 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 212,846 |
| 23 Jan 26 |
15.50000 -0.50 |
16.40 | 15.00 | 16.00 | 1,034,596 |
| 22 Jan 26 |
16.00000 +1.75 |
16.30 | 14.50 | 14.75 | 1,510,582 |
| 21 Jan 26 |
14.25000 +1.00 |
14.25 | 13.00 | 13.25 | 555,022 |
| 20 Jan 26 |
13.25000 +0.00 |
14.50 | 13.00 | 13.50 | 1,548,242 |
| 19 Jan 26 |
13.25000 +0.25 |
13.50 | 12.75 | 13.00 | 84,893 |
| 16 Jan 26 |
13.00000 +0.25 |
13.50 | 12.50 | 12.75 | 106,430 |
| 15 Jan 26 |
12.75000 -0.25 |
12.99 | 12.69 | 12.75 | 375,552 |
| 14 Jan 26 |
13.00000 +0.00 |
13.00 | 12.85 | 13.00 | 136,000 |
| 13 Jan 26 |
13.00000 +0.25 |
13.15 | 12.70 | 12.75 | 341,766 |
| 12 Jan 26 |
12.75000 -0.25 |
13.50 | 12.50 | 13.00 | 384,086 |
| 09 Jan 26 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 201,038 |
| 08 Jan 26 |
13.00000 -0.40 |
13.50 | 12.10 | 13.00 | 89,665 |
| 07 Jan 26 |
13.40000 -0.30 |
13.40 | 12.87 | 13.00 | 73,768 |
| 06 Jan 26 |
13.70000 +0.70 |
13.70 | 12.77 | 13.00 | 273,403 |
| 05 Jan 26 |
13.00000 -0.50 |
14.00 | 12.50 | 13.50 | 838,180 |
| 02 Jan 26 |
13.50000 +0.00 |
14.00 | 13.00 | 13.50 | 208,433 |
| 31 Dec 25 |
13.50000 +0.25 |
13.90 | 13.30 | 13.30 | 256,184 |
| 30 Dec 25 |
13.25000 +0.25 |
13.50 | 12.75 | 13.00 | 217,187 |
| 29 Dec 25 |
13.00000 +0.00 |
13.50 | 12.50 | 13.25 | 157,055 |
| 24 Dec 25 |
13.00000 +0.00 |
13.50 | 13.00 | 13.00 | 70 |
| 23 Dec 25 |
13.00000 -0.25 |
13.50 | 13.00 | 13.25 | 350,049 |
| 22 Dec 25 |
13.25000 +0.25 |
13.50 | 12.85 | 13.00 | 345,378 |
| 19 Dec 25 |
13.00000 +0.00 |
13.50 | 12.50 | 13.25 | 718,915 |
| 18 Dec 25 |
13.00000 +1.00 |
13.50 | 12.50 | 12.50 | 990,662 |
| 17 Dec 25 |
12.00000 +0.00 |
12.25 | 12.00 | 12.00 | 61,413 |
| 16 Dec 25 |
12.00000 -0.25 |
12.50 | 12.00 | 12.25 | 362,991 |
| 15 Dec 25 |
12.25000 +0.00 |
12.50 | 12.25 | 12.25 | 102,366 |
| 12 Dec 25 |
12.25000 -0.50 |
13.00 | 12.00 | 12.75 | 514,138 |
| 11 Dec 25 |
12.75000 +0.00 |
12.75 | 12.57 | 12.75 | 140,341 |
| 10 Dec 25 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 83,143 |
| 09 Dec 25 |
12.75000 +0.25 |
13.00 | 12.50 | 12.50 | 192,900 |
| 08 Dec 25 |
12.50000 +0.00 |
13.00 | 12.00 | 12.50 | 463,378 |
| 05 Dec 25 |
12.50000 +0.75 |
12.90 | 11.93 | 11.93 | 664,792 |
| 04 Dec 25 |
11.75000 +0.00 |
11.83 | 11.75 | 11.75 | 48,092 |
| 03 Dec 25 |
11.75000 +0.25 |
11.91 | 11.41 | 11.50 | 125,957 |
| 02 Dec 25 |
11.50000 +0.40 |
11.50 | 11.00 | 11.25 | 531,421 |
| 01 Dec 25 |
11.10000 +0.00 |
11.50 | 10.77 | 11.25 | 1,063,178 |
| 28 Nov 25 |
11.10000 +0.10 |
11.68 | 11.00 | 11.00 | 373,776 |
| 27 Nov 25 |
11.00000 -0.25 |
11.50 | 10.50 | 11.25 | 1,124,312 |
| 26 Nov 25 |
11.25000 +0.50 |
11.50 | 11.00 | 11.00 | 517,147 |
| 25 Nov 25 |
10.75000 +0.00 |
10.90 | 10.71 | 10.75 | 168,978 |
| 24 Nov 25 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 39,995 |
| 21 Nov 25 |
10.75000 +0.00 |
10.87 | 10.50 | 10.75 | 208,533 |
| 20 Nov 25 |
10.75000 +0.00 |
10.88 | 10.60 | 10.75 | 96,151 |
| 19 Nov 25 |
10.75000 +0.00 |
10.75 | 10.59 | 10.75 | 120 |
| 18 Nov 25 |
10.75000 -0.25 |
11.00 | 10.57 | 11.00 | 111,375 |
| 17 Nov 25 |
11.00000 +0.00 |
11.15 | 10.89 | 11.00 | 110,404 |
| 14 Nov 25 |
11.00000 -0.20 |
11.20 | 10.85 | 11.00 | 128,545 |
| 13 Nov 25 |
11.20000 +0.20 |
11.50 | 10.75 | 11.25 | 301,825 |
| 12 Nov 25 |
11.00000 -0.40 |
12.50 | 10.56 | 12.00 | 2,232,382 |
| 11 Nov 25 |
11.40000 -0.10 |
12.00 | 11.22 | 11.50 | 671,987 |
| 10 Nov 25 |
11.50000 +0.00 |
12.00 | 11.43 | 11.50 | 337,918 |
| 07 Nov 25 |
11.50000 +0.00 |
11.54 | 11.34 | 11.50 | 89,872 |
| 06 Nov 25 |
11.50000 +0.00 |
11.50 | 11.22 | 11.50 | 326,636 |
| 05 Nov 25 |
11.50000 +0.00 |
12.00 | 11.11 | 11.50 | 294,606 |
| 04 Nov 25 |
11.50000 -0.50 |
13.00 | 11.00 | 12.25 | 489,935 |
| 03 Nov 25 |
12.00000 +0.00 |
12.50 | 11.50 | 12.00 | 471,598 |
| 31 Oct 25 |
12.00000 -0.25 |
12.50 | 11.50 | 12.25 | 89,223 |
| 30 Oct 25 |
12.25000 +1.25 |
12.50 | 10.50 | 11.00 | 1,641,925 |
| 29 Oct 25 |
11.00000 +0.00 |
11.25 | 10.81 | 11.00 | 291,208 |
| 28 Oct 25 |
11.00000 +0.00 |
11.24 | 10.90 | 11.00 | 428,221 |
| 27 Oct 25 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 235,362 |
| 24 Oct 25 |
11.00000 +0.50 |
11.29 | 10.00 | 10.50 | 324,606 |
| 23 Oct 25 |
10.50000 +0.00 |
11.00 | 10.00 | 10.25 | 967,055 |
| 22 Oct 25 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 499,463 |
| 21 Oct 25 |
10.50000 +0.00 |
10.50 | 10.13 | 10.50 | 637,504 |
| 20 Oct 25 |
10.50000 -0.25 |
11.00 | 10.26 | 10.75 | 314,791 |
| 17 Oct 25 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 16 Oct 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 53,824 |
| 15 Oct 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 254,112 |
| 14 Oct 25 |
10.75000 -0.10 |
11.00 | 10.50 | 10.75 | 652,236 |
| 13 Oct 25 |
10.85000 -0.40 |
11.50 | 10.50 | 11.25 | 1,112,514 |
| 10 Oct 25 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 639,135 |
| 09 Oct 25 |
11.25000 -0.05 |
11.55 | 11.00 | 11.50 | 213,071 |
| 08 Oct 25 |
11.30000 -0.20 |
11.80 | 11.00 | 11.50 | 533,154 |
| 07 Oct 25 |
11.50000 -0.25 |
11.62 | 11.27 | 11.62 | 277,776 |
| 06 Oct 25 |
11.75000 +0.25 |
12.50 | 11.50 | 11.50 | 380,288 |
| 03 Oct 25 |
11.50000 -0.90 |
12.50 | 11.35 | 12.00 | 1,196,188 |
| 02 Oct 25 |
12.40000 +0.40 |
12.50 | 11.50 | 12.00 | 338,666 |
| 01 Oct 25 |
12.00000 -1.50 |
12.50 | 10.65 | 11.75 | 3,801,775 |
| 30 Sep 25 |
13.50000 +0.00 |
13.75 | 13.40 | 13.50 | 152,641 |
| 29 Sep 25 |
13.50000 -0.25 |
14.00 | 13.00 | 13.75 | 354,047 |
| 26 Sep 25 |
13.75000 +0.00 |
13.75 | 13.51 | 13.75 | 70,055 |
| 25 Sep 25 |
13.75000 +0.25 |
14.00 | 13.50 | 13.75 | 1,162,503 |
| 24 Sep 25 |
13.50000 +0.25 |
14.00 | 13.00 | 13.50 | 396,166 |
| 23 Sep 25 |
13.25000 +0.00 |
13.45 | 13.22 | 13.25 | 200,517 |
| 22 Sep 25 |
13.25000 -0.75 |
14.20 | 13.00 | 14.00 | 1,584,147 |
| 19 Sep 25 |
14.00000 +0.25 |
14.30 | 13.72 | 13.72 | 1,404,694 |
| 18 Sep 25 |
13.75000 +0.75 |
14.00 | 13.00 | 13.25 | 656,869 |
| 17 Sep 25 |
13.00000 -0.10 |
13.40 | 12.99 | 12.99 | 726,386 |
| 16 Sep 25 |
13.10000 +0.35 |
13.50 | 12.25 | 13.00 | 2,323,846 |
| 15 Sep 25 |
12.75000 +0.50 |
13.00 | 12.25 | 12.25 | 1,366,144 |
| 12 Sep 25 |
12.25000 -0.50 |
13.00 | 11.69 | 12.75 | 1,742,981 |
| 11 Sep 25 |
12.75000 -0.50 |
13.50 | 12.60 | 13.25 | 316,595 |
| 10 Sep 25 |
13.25000 +0.10 |
13.27 | 13.10 | 13.25 | 87,134 |
| 09 Sep 25 |
13.15000 -0.35 |
14.50 | 12.50 | 14.00 | 2,621,127 |
| 08 Sep 25 |
13.50000 +0.00 |
13.50 | 13.15 | 13.50 | 151,561 |
| 05 Sep 25 |
13.50000 +0.00 |
13.57 | 13.27 | 13.50 | 111,034 |
| 04 Sep 25 |
13.50000 +0.00 |
14.00 | 13.25 | 13.50 | 292,539 |
| 03 Sep 25 |
13.50000 -0.25 |
14.00 | 13.00 | 13.75 | 331,536 |
| 02 Sep 25 |
13.75000 +1.25 |
14.00 | 12.57 | 12.57 | 3,074,316 |
| 01 Sep 25 |
12.50000 +0.25 |
13.00 | 12.00 | 12.25 | 276,032 |
| 29 Aug 25 |
12.25000 -0.50 |
13.00 | 12.00 | 12.75 | 1,783,814 |
| 28 Aug 25 |
12.75000 -1.75 |
15.00 | 12.16 | 14.50 | 4,962,486 |
| 27 Aug 25 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 1,091,942 |
| 26 Aug 25 |
14.50000 +0.00 |
14.88 | 14.46 | 14.50 | 133,396 |
| 22 Aug 25 |
14.50000 +0.25 |
14.90 | 14.32 | 14.32 | 697,807 |
| 21 Aug 25 |
14.25000 -0.25 |
14.50 | 13.87 | 14.00 | 550,723 |
| 20 Aug 25 |
14.50000 +0.25 |
14.50 | 13.50 | 14.25 | 891,176 |
| 19 Aug 25 |
14.25000 +0.00 |
14.25 | 14.16 | 14.25 | 31,348 |
| 18 Aug 25 |
14.25000 -0.13 |
15.00 | 14.11 | 14.50 | 279,038 |
| 15 Aug 25 |
14.37500 -0.02 |
14.38 | 14.21 | 14.38 | 57,094 |
| 14 Aug 25 |
14.40000 -0.10 |
14.50 | 14.00 | 14.50 | 299,036 |
| 13 Aug 25 |
14.50000 +0.00 |
14.85 | 14.19 | 14.50 | 449,868 |
| 12 Aug 25 |
14.50000 +0.00 |
14.85 | 14.27 | 14.50 | 414,133 |
| 11 Aug 25 |
14.50000 -0.25 |
14.75 | 14.00 | 14.75 | 488,475 |
| 08 Aug 25 |
14.75000 -0.05 |
15.00 | 14.24 | 14.75 | 420,020 |
| 07 Aug 25 |
14.80000 -0.20 |
15.15 | 14.50 | 15.00 | 471,946 |
| 06 Aug 25 |
15.00000 +0.00 |
15.00 | 14.77 | 15.00 | 152,098 |
| 05 Aug 25 |
15.00000 +0.00 |
15.50 | 14.50 | 15.00 | 250,571 |
| 04 Aug 25 |
15.00000 -0.25 |
15.50 | 14.50 | 15.25 | 347,785 |
| 01 Aug 25 |
15.25000 +0.00 |
15.38 | 15.11 | 15.25 | 175,915 |
| 31 Jul 25 |
15.25000 +0.25 |
15.50 | 14.93 | 15.00 | 329,510 |
| 30 Jul 25 |
15.00000 +0.25 |
15.50 | 14.50 | 14.75 | 167,853 |
| 29 Jul 25 |
14.75000 +0.15 |
15.00 | 14.50 | 14.75 | 748,946 |
| 28 Jul 25 |
14.60000 -0.40 |
15.18 | 14.52 | 15.00 | 1,465,833 |
| 25 Jul 25 |
15.00000 -0.25 |
15.50 | 14.80 | 15.25 | 314,144 |
| 24 Jul 25 |
15.25000 -0.05 |
15.50 | 15.07 | 15.25 | 408,695 |
| 23 Jul 25 |
15.30000 +0.05 |
15.50 | 15.00 | 15.25 | 689,620 |
| 22 Jul 25 |
15.25000 -0.50 |
16.00 | 15.00 | 15.75 | 422,254 |
| 21 Jul 25 |
15.75000 +0.25 |
16.00 | 15.00 | 15.50 | 603,337 |
| 18 Jul 25 |
15.50000 -0.50 |
16.00 | 15.23 | 15.25 | 633,082 |
| 17 Jul 25 |
16.00000 +0.00 |
16.50 | 15.11 | 16.00 | 636,083 |
| 16 Jul 25 |
16.00000 +0.00 |
16.50 | 15.65 | 16.00 | 337,413 |
| 15 Jul 25 |
16.00000 -1.50 |
18.00 | 15.50 | 17.75 | 2,590,521 |
| 14 Jul 25 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 329,867 |
| 11 Jul 25 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 276,681 |
| 10 Jul 25 |
17.50000 +0.00 |
17.50 | 17.47 | 17.50 | 22,155 |
| 09 Jul 25 |
17.50000 +0.00 |
18.00 | 17.35 | 17.50 | 800,616 |
| 08 Jul 25 |
17.50000 -0.50 |
18.00 | 17.35 | 17.75 | 376,576 |
| 07 Jul 25 |
18.00000 +0.50 |
18.26 | 17.05 | 17.50 | 1,364,794 |
| 04 Jul 25 |
17.50000 -0.50 |
18.00 | 17.00 | 18.00 | 223,997 |
| 03 Jul 25 |
18.00000 -0.25 |
18.50 | 17.16 | 18.25 | 824,803 |
| 02 Jul 25 |
18.25000 -0.50 |
19.00 | 18.00 | 18.75 | 360,402 |
| 01 Jul 25 |
18.75000 +0.00 |
19.00 | 18.50 | 18.75 | 629,123 |
| 30 Jun 25 |
18.75000 +0.00 |
20.00 | 18.50 | 19.00 | 538,947 |
| 27 Jun 25 |
18.75000 +0.00 |
18.94 | 18.40 | 18.75 | 339,985 |
| 26 Jun 25 |
18.75000 -0.25 |
19.50 | 18.60 | 19.00 | 649,587 |
| 25 Jun 25 |
19.00000 -0.40 |
19.50 | 18.50 | 19.00 | 347,680 |
| 24 Jun 25 |
19.40000 -1.60 |
20.00 | 18.52 | 19.75 | 1,881,520 |
| 23 Jun 25 |
21.00000 +0.00 |
21.80 | 20.85 | 21.25 | 366,757 |
| 20 Jun 25 |
21.00000 -0.50 |
22.00 | 20.66 | 21.50 | 497,624 |
| 19 Jun 25 |
21.50000 +0.00 |
22.00 | 21.35 | 21.50 | 331,029 |
| 18 Jun 25 |
21.50000 +0.00 |
22.00 | 21.07 | 21.25 | 296,351 |
| 17 Jun 25 |
21.50000 +0.80 |
21.50 | 20.00 | 20.50 | 365,176 |
| 16 Jun 25 |
20.70000 -0.55 |
22.55 | 20.00 | 21.75 | 1,776,131 |
| 13 Jun 25 |
21.25000 +2.25 |
22.00 | 19.50 | 20.00 | 2,720,433 |
| 12 Jun 25 |
19.00000 +0.00 |
19.65 | 18.75 | 19.50 | 444,229 |
| 11 Jun 25 |
19.00000 +1.00 |
19.84 | 17.90 | 18.00 | 1,263,753 |
| 10 Jun 25 |
18.00000 +0.50 |
18.50 | 17.51 | 17.51 | 770,381 |
| 09 Jun 25 |
17.50000 +1.00 |
18.00 | 16.67 | 16.67 | 1,374,458 |
| 06 Jun 25 |
16.50000 +0.25 |
17.00 | 16.33 | 16.33 | 368,757 |
| 05 Jun 25 |
16.25000 +0.00 |
16.50 | 16.09 | 16.25 | 755,419 |
| 04 Jun 25 |
16.25000 -0.25 |
17.00 | 15.83 | 16.50 | 718,154 |
| 03 Jun 25 |
16.50000 -0.35 |
16.50 | 15.50 | 16.00 | 495,405 |
| 02 Jun 25 |
16.85000 +0.35 |
16.85 | 15.81 | 16.50 | 553,666 |
| 30 May 25 |
16.50000 -0.50 |
17.00 | 15.60 | 16.75 | 1,505,408 |
| 29 May 25 |
17.00000 +0.00 |
17.50 | 16.91 | 17.00 | 294,126 |
| 28 May 25 |
17.00000 +0.00 |
17.30 | 16.83 | 17.00 | 115,689 |
| 27 May 25 |
17.00000 +0.50 |
17.50 | 16.62 | 16.62 | 674,204 |
| 23 May 25 |
16.50000 +0.20 |
16.95 | 15.99 | 15.99 | 770,480 |
| 22 May 25 |
16.30000 +0.30 |
16.37 | 15.56 | 15.75 | 1,434,221 |
| 21 May 25 |
16.00000 +0.00 |
16.50 | 15.69 | 16.00 | 584,228 |
| 20 May 25 |
16.00000 +0.00 |
16.30 | 15.50 | 16.00 | 112,506 |
| 19 May 25 |
16.00000 -1.00 |
16.91 | 15.85 | 16.91 | 482,663 |
| 16 May 25 |
17.00000 +0.00 |
17.20 | 16.75 | 17.00 | 530,577 |
| 15 May 25 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 490,087 |
| 14 May 25 |
17.00000 +0.50 |
17.50 | 16.50 | 16.50 | 350,842 |
| 13 May 25 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 164,000 |
| 12 May 25 |
16.50000 +0.50 |
17.50 | 16.23 | 16.23 | 831,989 |
| 09 May 25 |
16.00000 +0.75 |
16.50 | 14.90 | 15.25 | 1,026,801 |
| 08 May 25 |
15.25000 +0.00 |
15.50 | 14.75 | 15.25 | 779,813 |
| 07 May 25 |
15.25000 +0.00 |
15.50 | 15.23 | 15.25 | 220,657 |
| 06 May 25 |
15.25000 -0.25 |
16.00 | 15.00 | 15.50 | 607,623 |
| 02 May 25 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 218,579 |
| 01 May 25 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 285,685 |
| 30 Apr 25 |
15.50000 -0.80 |
16.00 | 15.23 | 15.75 | 659,258 |
| 29 Apr 25 |
16.30000 +0.05 |
16.50 | 14.75 | 16.25 | 1,943,314 |
| 28 Apr 25 |
16.25000 -0.25 |
16.50 | 16.00 | 16.50 | 222,935 |
| 25 Apr 25 |
16.50000 +0.00 |
16.55 | 16.25 | 16.50 | 166,106 |
| 24 Apr 25 |
16.50000 +0.25 |
16.65 | 16.14 | 16.25 | 177,123 |
| 23 Apr 25 |
16.25000 +0.00 |
17.50 | 16.00 | 16.25 | 890,013 |
| 22 Apr 25 |
16.25000 -0.95 |
17.50 | 16.00 | 17.00 | 739,638 |
| 17 Apr 25 |
17.20000 +0.70 |
17.25 | 16.28 | 16.50 | 493,196 |
| 16 Apr 25 |
16.50000 +0.75 |
16.73 | 15.33 | 15.50 | 488,441 |
| 15 Apr 25 |
15.75000 -0.25 |
16.50 | 15.21 | 16.00 | 379,858 |
| 14 Apr 25 |
16.00000 +1.00 |
16.35 | 15.11 | 15.11 | 1,248,037 |
| 11 Apr 25 |
15.00000 -0.50 |
16.00 | 14.50 | 15.75 | 1,221,569 |
| 10 Apr 25 |
15.50000 +0.00 |
17.50 | 15.25 | 16.25 | 2,060,808 |
| 09 Apr 25 |
15.50000 -1.00 |
16.17 | 14.00 | 16.17 | 2,026,625 |
| 08 Apr 25 |
16.50000 +0.50 |
16.63 | 15.50 | 16.25 | 785,972 |
| 07 Apr 25 |
16.00000 -0.50 |
16.50 | 14.67 | 16.50 | 1,703,072 |
| 04 Apr 25 |
16.50000 -2.00 |
19.00 | 16.00 | 18.50 | 2,336,068 |
| 03 Apr 25 |
18.50000 -1.75 |
20.03 | 18.17 | 20.03 | 1,280,634 |
| 02 Apr 25 |
20.25000 +0.75 |
20.50 | 19.50 | 19.50 | 850,937 |
| 01 Apr 25 |
19.50000 +1.00 |
19.63 | 18.50 | 18.50 | 948,872 |
| 31 Mar 25 |
18.50000 +0.00 |
19.00 | 18.06 | 18.50 | 147,922 |
| 28 Mar 25 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 515,779 |
| 27 Mar 25 |
18.50000 +0.00 |
18.60 | 18.18 | 18.50 | 140,328 |
| 26 Mar 25 |
18.50000 +0.00 |
18.64 | 18.14 | 18.50 | 40,050 |
| 25 Mar 25 |
18.50000 +1.02 |
18.50 | 16.90 | 17.48 | 852,243 |
| 24 Mar 25 |
17.47500 +0.00 |
17.70 | 17.25 | 17.38 | 213,149 |
| 21 Mar 25 |
17.47500 -0.13 |
17.64 | 17.15 | 17.60 | 149,688 |
| 20 Mar 25 |
17.60000 -0.15 |
17.73 | 17.50 | 17.73 | 570,328 |
| 19 Mar 25 |
17.75000 +0.00 |
17.75 | 17.50 | 17.75 | 74,382 |
| 18 Mar 25 |
17.75000 +0.00 |
18.00 | 17.50 | 17.75 | 170,466 |
| 17 Mar 25 |
17.75000 +0.25 |
18.00 | 17.60 | 17.60 | 294,994 |
| 14 Mar 25 |
17.50000 -0.25 |
18.00 | 17.20 | 17.50 | 513,777 |
| 13 Mar 25 |
17.75000 +0.50 |
18.40 | 17.18 | 17.25 | 2,506,649 |
| 12 Mar 25 |
17.25000 -0.38 |
17.70 | 17.08 | 17.63 | 1,162,817 |
| 11 Mar 25 |
17.62500 -0.13 |
17.73 | 17.26 | 17.73 | 545,153 |
| 10 Mar 25 |
17.75000 -0.25 |
18.50 | 17.50 | 18.00 | 107,886 |
| 07 Mar 25 |
18.00000 +0.25 |
18.22 | 17.00 | 17.75 | 1,141,180 |
| 06 Mar 25 |
17.75000 -0.25 |
18.50 | 17.50 | 18.00 | 479,384 |
| 05 Mar 25 |
18.00000 +0.25 |
18.20 | 17.42 | 17.75 | 646,937 |
| 04 Mar 25 |
17.75000 -1.00 |
18.62 | 17.17 | 18.62 | 1,273,481 |
| 03 Mar 25 |
18.75000 -0.25 |
19.50 | 18.68 | 19.00 | 271,493 |
| 28 Feb 25 |
19.00000 +0.00 |
19.17 | 18.57 | 19.00 | 271,783 |
| 27 Feb 25 |
19.00000 -0.50 |
19.59 | 18.68 | 19.50 | 446,231 |
| 26 Feb 25 |
19.50000 +0.00 |
20.00 | 19.20 | 19.50 | 369,069 |
| 25 Feb 25 |
19.50000 +0.00 |
19.78 | 19.11 | 19.50 | 337,092 |
| 24 Feb 25 |
19.50000 -0.25 |
20.00 | 19.22 | 19.75 | 446,738 |
| 21 Feb 25 |
19.75000 +0.25 |
19.80 | 19.50 | 19.50 | 268,484 |
| 20 Feb 25 |
19.50000 +0.25 |
19.50 | 19.00 | 19.25 | 432,197 |
| 19 Feb 25 |
19.25000 -0.25 |
20.00 | 18.67 | 19.50 | 599,748 |
| 18 Feb 25 |
19.50000 -0.75 |
21.00 | 19.05 | 20.50 | 1,262,685 |
| 17 Feb 25 |
20.25000 -0.75 |
21.00 | 20.02 | 20.75 | 1,439,244 |
| 14 Feb 25 |
21.00000 +1.00 |
21.50 | 20.16 | 20.16 | 1,553,529 |
| 13 Feb 25 |
20.00000 +0.50 |
20.28 | 19.32 | 19.50 | 1,155,376 |
| 12 Feb 25 |
19.50000 -0.25 |
20.50 | 19.19 | 20.00 | 1,014,569 |
| 11 Feb 25 |
19.75000 +0.25 |
20.00 | 19.00 | 19.50 | 1,946,579 |
| 10 Feb 25 |
19.50000 -0.35 |
20.50 | 19.00 | 20.25 | 1,157,200 |
| 07 Feb 25 |
19.85000 -0.05 |
20.50 | 19.22 | 20.00 | 1,742,303 |
| 06 Feb 25 |
19.90000 +0.65 |
20.50 | 19.50 | 19.75 | 2,575,510 |
| 05 Feb 25 |
19.25000 -3.50 |
21.77 | 18.52 | 21.25 | 8,460,824 |
| 04 Feb 25 |
22.75000 +0.85 |
23.40 | 21.69 | 22.50 | 1,478,017 |
| 03 Feb 25 |
21.90000 -1.35 |
24.00 | 21.88 | 23.25 | 933,776 |
| 31 Jan 25 |
23.25000 +0.45 |
24.00 | 22.60 | 22.75 | 861,789 |
| 30 Jan 25 |
22.80000 +0.05 |
23.00 | 22.50 | 22.75 | 360,739 |
| 29 Jan 25 |
22.75000 -0.75 |
23.50 | 22.60 | 23.50 | 666,513 |
| 28 Jan 25 |
23.50000 -0.75 |
24.11 | 23.11 | 24.11 | 937,430 |
| 27 Jan 25 |
24.25000 -1.00 |
25.50 | 24.21 | 25.25 | 873,160 |
| 24 Jan 25 |
25.25000 +0.15 |
25.45 | 25.00 | 25.45 | 50,160 |
| 23 Jan 25 |
25.10000 -0.65 |
25.68 | 25.00 | 25.68 | 216,542 |
| 22 Jan 25 |
25.75000 +0.25 |
25.75 | 25.00 | 25.50 | 545,618 |
| 21 Jan 25 |
25.50000 -0.50 |
26.29 | 25.00 | 26.00 | 718,069 |
| 20 Jan 25 |
26.00000 -0.25 |
26.50 | 25.50 | 26.25 | 1,274,476 |
| 17 Jan 25 |
26.25000 -0.25 |
26.50 | 26.02 | 26.50 | 451,148 |
| 16 Jan 25 |
26.50000 +0.00 |
27.00 | 26.00 | 26.50 | 717,289 |
| 15 Jan 25 |
26.50000 +0.00 |
26.73 | 26.20 | 26.50 | 652,312 |
| 14 Jan 25 |
26.50000 +0.20 |
27.00 | 26.10 | 26.25 | 893,967 |
| 13 Jan 25 |
26.30000 +1.05 |
26.50 | 25.19 | 25.25 | 612,056 |
| 10 Jan 25 |
25.25000 +0.25 |
25.50 | 25.00 | 25.00 | 251,286 |
| 09 Jan 25 |
25.00000 +0.20 |
25.33 | 24.50 | 24.75 | 612,262 |
| 08 Jan 25 |
24.80000 +0.10 |
25.00 | 24.70 | 24.75 | 416,370 |
| 07 Jan 25 |
24.70000 -0.30 |
25.50 | 24.23 | 25.00 | 521,231 |
| 06 Jan 25 |
25.00000 -1.50 |
28.00 | 23.50 | 27.00 | 3,519,805 |
| 03 Jan 25 |
26.50000 +1.25 |
27.50 | 25.25 | 25.25 | 1,542,006 |
| 02 Jan 25 |
25.25000 +0.25 |
25.50 | 24.83 | 25.00 | 315,333 |
| 31 Dec 24 |
25.00000 +1.00 |
25.50 | 24.19 | 24.19 | 672,635 |
| 30 Dec 24 |
24.00000 +0.00 |
24.50 | 23.80 | 24.00 | 212,460 |
| 27 Dec 24 |
24.00000 +0.25 |
24.18 | 23.50 | 23.75 | 687,477 |
| 24 Dec 24 |
23.75000 +0.05 |
24.00 | 23.70 | 23.75 | 107,555 |
| 23 Dec 24 |
23.70000 +0.95 |
24.00 | 22.71 | 23.00 | 1,079,947 |
| 20 Dec 24 |
22.75000 +0.50 |
23.38 | 22.50 | 22.50 | 747,334 |
| 19 Dec 24 |
22.25000 -0.75 |
23.10 | 22.01 | 23.00 | 1,058,711 |
| 18 Dec 24 |
23.00000 +0.50 |
23.40 | 22.31 | 22.50 | 666,088 |
| 17 Dec 24 |
22.50000 +0.75 |
23.58 | 21.93 | 23.00 | 4,151,510 |
| 16 Dec 24 |
21.75000 -0.75 |
23.00 | 21.50 | 22.50 | 179,652 |
| 13 Dec 24 |
22.50000 +0.00 |
23.00 | 21.50 | 22.50 | 395,677 |
| 12 Dec 24 |
22.50000 +0.50 |
22.78 | 22.00 | 22.00 | 823,351 |
| 11 Dec 24 |
22.00000 +1.00 |
22.50 | 20.51 | 21.00 | 2,084,475 |
| 10 Dec 24 |
21.00000 -0.60 |
22.00 | 20.00 | 22.00 | 1,239,754 |
| 09 Dec 24 |
21.60000 -0.15 |
22.08 | 21.50 | 21.75 | 522,779 |
| 06 Dec 24 |
21.75000 -0.75 |
22.19 | 21.56 | 22.19 | 1,399,405 |
| 05 Dec 24 |
22.50000 -0.50 |
23.00 | 22.24 | 23.00 | 531,354 |
| 04 Dec 24 |
23.00000 +0.25 |
23.36 | 22.77 | 22.77 | 592,443 |
| 03 Dec 24 |
22.75000 +0.75 |
23.00 | 22.00 | 22.50 | 437,931 |
| 02 Dec 24 |
22.00000 -1.50 |
24.00 | 22.00 | 23.50 | 578,421 |
| 29 Nov 24 |
23.50000 -0.20 |
23.91 | 23.10 | 23.50 | 524,775 |
| 28 Nov 24 |
23.70000 +0.70 |
24.50 | 23.00 | 23.50 | 2,567,952 |
| 27 Nov 24 |
23.00000 +0.70 |
23.34 | 22.50 | 22.50 | 927,964 |
| 26 Nov 24 |
22.30000 -1.60 |
23.75 | 22.00 | 23.75 | 982,459 |
| 25 Nov 24 |
23.90000 +0.00 |
24.50 | 23.50 | 24.00 | 288,365 |
| 22 Nov 24 |
23.90000 -0.10 |
24.00 | 23.50 | 24.00 | 82,494 |
| 21 Nov 24 |
24.00000 -0.10 |
24.15 | 23.60 | 24.00 | 148,485 |
| 20 Nov 24 |
24.10000 +0.10 |
24.50 | 23.50 | 24.00 | 68,140 |
| 19 Nov 24 |
24.00000 +0.00 |
24.30 | 23.50 | 24.00 | 224,199 |
| 18 Nov 24 |
24.00000 +1.70 |
24.50 | 22.20 | 22.25 | 1,423,596 |
| 15 Nov 24 |
22.30000 -0.60 |
22.83 | 22.00 | 22.75 | 1,732,827 |
| 14 Nov 24 |
22.90000 -0.10 |
23.08 | 22.70 | 23.00 | 447,612 |
| 13 Nov 24 |
23.00000 +0.50 |
23.35 | 21.60 | 22.75 | 1,871,731 |
| 12 Nov 24 |
22.50000 -1.10 |
24.00 | 22.50 | 23.50 | 495,317 |
| 11 Nov 24 |
23.60000 -1.50 |
25.11 | 23.00 | 25.11 | 1,672,245 |
| 08 Nov 24 |
25.10000 +0.10 |
25.42 | 24.75 | 25.00 | 1,732,662 |
| 07 Nov 24 |
25.00000 -0.10 |
25.50 | 24.70 | 25.10 | 990,621 |
| 06 Nov 24 |
25.10000 -0.15 |
25.20 | 25.00 | 25.20 | 326,091 |
| 05 Nov 24 |
25.25000 +0.25 |
25.25 | 24.85 | 25.00 | 132,934 |
| 04 Nov 24 |
25.00000 +0.00 |
25.50 | 24.80 | 25.00 | 164,737 |
| 01 Nov 24 |
25.00000 -0.25 |
25.50 | 24.50 | 25.25 | 848,447 |
| 31 Oct 24 |
25.25000 +0.25 |
25.50 | 24.52 | 25.00 | 1,599,524 |
| 30 Oct 24 |
25.00000 -0.75 |
25.70 | 24.55 | 25.70 | 955,077 |
| 29 Oct 24 |
25.75000 +0.00 |
26.00 | 25.51 | 25.75 | 97,329 |
| 28 Oct 24 |
25.75000 -0.25 |
26.00 | 25.00 | 26.00 | 231,255 |
| 25 Oct 24 |
26.00000 -0.50 |
27.00 | 25.75 | 26.50 | 904,601 |
| 24 Oct 24 |
26.50000 +0.25 |
26.69 | 26.00 | 26.25 | 483,574 |
| 23 Oct 24 |
26.25000 +0.00 |
26.30 | 26.00 | 26.25 | 240,699 |
| 22 Oct 24 |
26.25000 -0.50 |
26.62 | 26.00 | 26.62 | 366,468 |
| 21 Oct 24 |
26.75000 +0.00 |
27.00 | 26.50 | 26.75 | 404,155 |
| 18 Oct 24 |
26.75000 +0.00 |
26.75 | 26.00 | 26.75 | 116,181 |
| 17 Oct 24 |
26.75000 +0.00 |
26.83 | 26.50 | 26.75 | 199,056 |
| 16 Oct 24 |
26.75000 -0.50 |
27.07 | 26.21 | 27.07 | 963,630 |
| 15 Oct 24 |
27.25000 -0.45 |
28.00 | 27.00 | 27.75 | 617,459 |
| 14 Oct 24 |
27.70000 -0.30 |
27.93 | 27.50 | 27.93 | 181,939 |
| 11 Oct 24 |
28.00000 +0.00 |
28.00 | 27.53 | 28.00 | 252,255 |
| 10 Oct 24 |
28.00000 +0.00 |
28.50 | 27.88 | 28.00 | 497,574 |
| 09 Oct 24 |
28.00000 +0.00 |
28.25 | 27.75 | 28.00 | 151,413 |
| 08 Oct 24 |
28.00000 -0.50 |
28.65 | 27.90 | 28.50 | 270,122 |
| 07 Oct 24 |
28.50000 -0.50 |
29.50 | 28.00 | 28.50 | 997,005 |
| 04 Oct 24 |
29.00000 +0.75 |
29.00 | 28.56 | 28.56 | 150,264 |
| 03 Oct 24 |
28.25000 +0.50 |
28.83 | 27.84 | 27.84 | 993,031 |
| 02 Oct 24 |
27.75000 +0.50 |
28.00 | 27.30 | 27.30 | 839,453 |
| 01 Oct 24 |
27.25000 +0.35 |
27.50 | 26.22 | 27.00 | 647,771 |
| 30 Sep 24 |
26.90000 -0.10 |
27.56 | 26.75 | 27.50 | 642,379 |
| 27 Sep 24 |
27.00000 -0.70 |
28.00 | 26.58 | 27.50 | 769,159 |
| 26 Sep 24 |
27.70000 -1.55 |
29.14 | 27.00 | 29.14 | 1,444,001 |
| 25 Sep 24 |
29.25000 -0.75 |
30.10 | 29.00 | 30.00 | 774,469 |
| 24 Sep 24 |
30.00000 +0.50 |
30.60 | 29.50 | 29.50 | 737,000 |
| 23 Sep 24 |
29.50000 +1.00 |
29.99 | 28.55 | 28.75 | 1,503,377 |
| 20 Sep 24 |
28.50000 +0.00 |
29.00 | 28.00 | 28.25 | 1,395,296 |
| 19 Sep 24 |
28.50000 +0.00 |
29.00 | 28.25 | 28.50 | 449,897 |
| 18 Sep 24 |
28.50000 +0.00 |
28.70 | 28.38 | 28.50 | 222,079 |
| 17 Sep 24 |
28.50000 +0.25 |
28.77 | 28.35 | 28.35 | 409,373 |
| 16 Sep 24 |
28.25000 +0.50 |
28.50 | 27.50 | 27.75 | 1,046,801 |
| 13 Sep 24 |
27.75000 +0.50 |
28.00 | 27.17 | 27.25 | 808,658 |
| 12 Sep 24 |
27.25000 +0.45 |
27.48 | 26.50 | 26.75 | 1,090,719 |
| 11 Sep 24 |
26.80000 -0.95 |
27.50 | 26.50 | 27.50 | 1,267,942 |
| 10 Sep 24 |
27.75000 -0.50 |
28.50 | 27.50 | 28.25 | 803,772 |
| 09 Sep 24 |
28.25000 -0.50 |
28.67 | 28.05 | 28.67 | 424,972 |
| 06 Sep 24 |
28.75000 +0.00 |
29.50 | 28.50 | 29.00 | 452,852 |
| 05 Sep 24 |
28.75000 +0.00 |
29.00 | 28.58 | 28.75 | 372,178 |
| 04 Sep 24 |
28.75000 -0.25 |
28.94 | 27.50 | 28.75 | 1,336,620 |
| 03 Sep 24 |
29.00000 -1.30 |
30.50 | 28.99 | 30.25 | 1,741,449 |
| 02 Sep 24 |
30.30000 -0.70 |
31.00 | 30.11 | 30.75 | 488,724 |
| 30 Aug 24 |
31.00000 -0.25 |
31.50 | 30.50 | 31.25 | 730,279 |
| 29 Aug 24 |
31.25000 -1.25 |
33.18 | 31.00 | 32.75 | 2,244,801 |
| 28 Aug 24 |
32.50000 +0.00 |
33.50 | 32.15 | 32.50 | 1,035,621 |
| 27 Aug 24 |
32.50000 +0.50 |
33.00 | 31.50 | 32.00 | 802,403 |
| 23 Aug 24 |
32.00000 +0.50 |
32.28 | 31.60 | 31.60 | 566,970 |
| 22 Aug 24 |
31.50000 +0.00 |
31.75 | 31.00 | 31.50 | 353,447 |
| 21 Aug 24 |
31.50000 -0.50 |
32.00 | 31.50 | 32.00 | 183,198 |
| 20 Aug 24 |
32.00000 +0.75 |
32.00 | 31.23 | 31.25 | 995,220 |
| 19 Aug 24 |
31.25000 +0.00 |
31.25 | 30.88 | 31.25 | 38,577 |
| 16 Aug 24 |
31.25000 +0.00 |
31.28 | 30.60 | 31.25 | 453,665 |
| 15 Aug 24 |
31.25000 -0.75 |
32.00 | 30.57 | 32.00 | 657,337 |
| 14 Aug 24 |
32.00000 +1.00 |
32.40 | 31.34 | 31.34 | 914,713 |
| 13 Aug 24 |
31.00000 +0.00 |
31.50 | 30.50 | 31.00 | 255,037 |
| 12 Aug 24 |
31.00000 +0.00 |
31.70 | 30.50 | 31.00 | 761,988 |
| 09 Aug 24 |
31.00000 +0.75 |
31.50 | 30.20 | 30.25 | 310,635 |
| 08 Aug 24 |
30.25000 -0.75 |
31.50 | 30.00 | 31.00 | 225,143 |
| 07 Aug 24 |
31.00000 +0.75 |
31.75 | 30.40 | 30.50 | 796,181 |
| 06 Aug 24 |
30.25000 +1.50 |
30.40 | 28.50 | 28.75 | 1,180,539 |
| 05 Aug 24 |
28.75000 -1.35 |
30.00 | 27.10 | 29.00 | 2,134,257 |
| 02 Aug 24 |
30.10000 -1.70 |
31.63 | 29.00 | 31.50 | 1,737,697 |
| 01 Aug 24 |
31.80000 +0.30 |
32.50 | 31.27 | 31.50 | 443,859 |
| 31 Jul 24 |
31.50000 +2.75 |
32.40 | 29.50 | 29.50 | 3,396,503 |
| 30 Jul 24 |
28.75000 -0.25 |
29.00 | 28.50 | 29.00 | 259,829 |
| 29 Jul 24 |
29.00000 +0.25 |
29.50 | 28.00 | 28.75 | 579,187 |
| 26 Jul 24 |
28.75000 +0.00 |
29.40 | 28.60 | 28.75 | 272,008 |
| 25 Jul 24 |
28.75000 -0.75 |
30.00 | 28.50 | 29.50 | 1,126,167 |
| 24 Jul 24 |
29.50000 +0.00 |
29.65 | 29.24 | 29.50 | 123,313 |
| 23 Jul 24 |
29.50000 -0.50 |
31.00 | 29.20 | 30.25 | 318,725 |
| 22 Jul 24 |
30.00000 +0.25 |
30.84 | 29.67 | 29.75 | 991,190 |
| 19 Jul 24 |
29.75000 +0.25 |
30.00 | 29.44 | 29.50 | 633,193 |
| 18 Jul 24 |
29.50000 +0.00 |
29.80 | 29.05 | 29.50 | 967,719 |
| 17 Jul 24 |
29.50000 +1.00 |
29.50 | 28.50 | 28.50 | 393,748 |
| 16 Jul 24 |
28.50000 +0.25 |
28.60 | 28.00 | 28.25 | 655,218 |
| 15 Jul 24 |
28.25000 +0.85 |
28.32 | 27.00 | 27.40 | 485,058 |
| 12 Jul 24 |
27.40000 -1.00 |
28.50 | 27.00 | 28.25 | 749,991 |
| 11 Jul 24 |
28.40000 -0.60 |
29.50 | 27.50 | 29.00 | 692,676 |
| 10 Jul 24 |
29.00000 -0.25 |
29.50 | 28.80 | 29.25 | 527,802 |
| 09 Jul 24 |
29.25000 +1.25 |
29.38 | 28.00 | 28.00 | 1,833,141 |
| 08 Jul 24 |
28.00000 +0.25 |
28.50 | 27.58 | 27.75 | 452,281 |
| 05 Jul 24 |
27.75000 +0.55 |
28.78 | 27.20 | 27.25 | 1,287,569 |
| 04 Jul 24 |
27.20000 +0.45 |
27.50 | 26.55 | 27.00 | 2,884,895 |
| 03 Jul 24 |
26.75000 +0.35 |
27.00 | 26.25 | 26.50 | 2,095,733 |
| 02 Jul 24 |
26.40000 +0.90 |
26.79 | 25.00 | 25.50 | 2,590,096 |
| 01 Jul 24 |
25.50000 +0.00 |
25.70 | 25.41 | 25.50 | 223,949 |
| 28 Jun 24 |
25.50000 -0.50 |
26.00 | 25.01 | 26.00 | 458,080 |
| 27 Jun 24 |
26.00000 +0.25 |
26.49 | 25.35 | 25.75 | 1,304,194 |
| 26 Jun 24 |
25.75000 +0.00 |
26.00 | 25.13 | 25.75 | 1,177,753 |
| 25 Jun 24 |
25.75000 +0.75 |
26.42 | 24.86 | 25.00 | 1,037,162 |
| 24 Jun 24 |
25.00000 +0.50 |
25.85 | 24.00 | 24.50 | 424,707 |
| 21 Jun 24 |
24.50000 -1.50 |
26.00 | 24.02 | 25.50 | 1,592,009 |
| 20 Jun 24 |
26.00000 +3.00 |
26.00 | 22.82 | 23.00 | 2,535,107 |
| 19 Jun 24 |
23.00000 +3.00 |
24.40 | 20.60 | 20.60 | 6,364,921 |
| 18 Jun 24 |
20.00000 +0.50 |
20.22 | 19.40 | 19.40 | 608,475 |
| 17 Jun 24 |
19.50000 -0.25 |
20.00 | 19.13 | 19.75 | 710,920 |
| 14 Jun 24 |
19.75000 -0.50 |
20.50 | 19.50 | 20.25 | 1,512,401 |
| 13 Jun 24 |
20.25000 -0.50 |
20.84 | 20.00 | 20.50 | 84,689 |
| 12 Jun 24 |
20.75000 +0.25 |
21.50 | 20.10 | 21.00 | 508,832 |
| 11 Jun 24 |
20.50000 -0.50 |
21.30 | 20.20 | 21.00 | 426,352 |
| 10 Jun 24 |
21.00000 +0.00 |
21.34 | 20.57 | 21.00 | 240,071 |
| 07 Jun 24 |
21.00000 +0.00 |
21.45 | 20.55 | 21.00 | 429,087 |
| 06 Jun 24 |
21.00000 +0.50 |
21.00 | 20.80 | 20.80 | 1,053,299 |
| 05 Jun 24 |
20.50000 +0.00 |
21.00 | 20.15 | 20.50 | 464,263 |
| 04 Jun 24 |
20.50000 -1.00 |
22.00 | 20.50 | 21.50 | 1,940,838 |
| 03 Jun 24 |
21.50000 +0.50 |
21.90 | 20.84 | 20.84 | 839,886 |
| 31 May 24 |
21.00000 +1.20 |
21.00 | 19.58 | 19.75 | 822,567 |
| 30 May 24 |
19.80000 -1.20 |
21.00 | 19.50 | 21.00 | 2,277,483 |
| 29 May 24 |
21.00000 -0.50 |
22.00 | 20.55 | 21.50 | 1,069,090 |
| 28 May 24 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 274,323 |
| 24 May 24 |
21.50000 +0.50 |
21.65 | 20.92 | 21.00 | 357,493 |
| 23 May 24 |
21.00000 +0.00 |
21.34 | 20.75 | 21.00 | 352,758 |
| 22 May 24 |
21.00000 -0.10 |
21.40 | 20.88 | 21.00 | 851,810 |
| 21 May 24 |
21.10000 +0.60 |
21.50 | 20.70 | 20.70 | 630,421 |
| 20 May 24 |
20.50000 +0.25 |
20.75 | 19.80 | 20.25 | 1,060,999 |
| 17 May 24 |
20.25000 -0.15 |
20.60 | 20.00 | 20.50 | 541,099 |
| 16 May 24 |
20.40000 -0.85 |
22.00 | 20.00 | 21.50 | 997,523 |
| 15 May 24 |
21.25000 +0.35 |
21.25 | 20.63 | 21.25 | 150,474 |
| 14 May 24 |
20.90000 -0.10 |
21.24 | 20.50 | 21.24 | 779,760 |
| 13 May 24 |
21.00000 +0.60 |
21.67 | 20.00 | 20.50 | 2,368,716 |
| 10 May 24 |
20.40000 +0.00 |
21.00 | 20.00 | 20.50 | 347,522 |
| 09 May 24 |
20.40000 +1.15 |
20.68 | 19.30 | 19.30 | 2,135,744 |
| 08 May 24 |
19.25000 -0.40 |
20.00 | 19.00 | 19.75 | 510,529 |
| 07 May 24 |
19.65000 +0.15 |
20.00 | 19.50 | 19.75 | 495,047 |
| 03 May 24 |
19.50000 -0.20 |
20.00 | 19.50 | 19.75 | 875,417 |
| 02 May 24 |
19.70000 -0.60 |
20.50 | 19.55 | 20.50 | 987,676 |
| 01 May 24 |
20.30000 +0.10 |
21.00 | 20.00 | 20.50 | 318,125 |
| 30 Apr 24 |
20.20000 -1.30 |
22.50 | 19.50 | 21.75 | 2,050,109 |
| 29 Apr 24 |
21.50000 -1.75 |
23.00 | 19.92 | 22.50 | 2,814,329 |
| 26 Apr 24 |
23.25000 +1.25 |
23.40 | 18.50 | 22.00 | 123,823,696 |
| 25 Apr 24 |
22.00000 +0.20 |
22.50 | 21.55 | 22.00 | 330,541 |
| 24 Apr 24 |
21.80000 +0.00 |
22.40 | 21.00 | 21.50 | 252,715 |
| 23 Apr 24 |
21.80000 +0.05 |
22.00 | 21.19 | 21.75 | 556,013 |
| 22 Apr 24 |
21.75000 -0.35 |
22.50 | 21.50 | 22.00 | 502,486 |
| 19 Apr 24 |
22.10000 +0.10 |
22.50 | 21.50 | 22.00 | 412,807 |
| 18 Apr 24 |
22.00000 +0.00 |
22.29 | 21.90 | 22.00 | 151,562 |
| 17 Apr 24 |
22.00000 -0.10 |
22.30 | 21.82 | 22.00 | 112,256 |
| 16 Apr 24 |
22.10000 -0.60 |
22.70 | 21.58 | 22.70 | 784,845 |
| 15 Apr 24 |
22.70000 -1.05 |
23.89 | 22.70 | 23.75 | 586,320 |
| 12 Apr 24 |
23.75000 +1.65 |
24.00 | 22.28 | 22.50 | 1,652,886 |
| 11 Apr 24 |
22.10000 -0.15 |
23.00 | 22.00 | 22.25 | 1,078,495 |
| 10 Apr 24 |
22.25000 +0.75 |
22.39 | 20.85 | 21.00 | 1,092,820 |
| 09 Apr 24 |
21.50000 -0.30 |
22.00 | 20.50 | 21.50 | 485,712 |
| 08 Apr 24 |
21.80000 +0.00 |
21.90 | 21.00 | 21.50 | 1,058,539 |
| 05 Apr 24 |
21.80000 +0.70 |
22.80 | 21.17 | 21.17 | 1,964,091 |
| 04 Apr 24 |
21.10000 +0.40 |
21.50 | 20.04 | 20.50 | 1,525,343 |
| 03 Apr 24 |
20.70000 -1.30 |
22.50 | 20.00 | 22.00 | 2,737,003 |
| 02 Apr 24 |
22.00000 -0.90 |
23.00 | 22.00 | 22.50 | 682,672 |
| 28 Mar 24 |
22.90000 -2.10 |
25.50 | 21.68 | 25.00 | 3,425,301 |
| 27 Mar 24 |
25.00000 -1.00 |
26.00 | 23.66 | 25.50 | 2,142,418 |
| 26 Mar 24 |
26.00000 +0.50 |
26.00 | 25.00 | 25.50 | 64,179 |
| 25 Mar 24 |
25.50000 +0.00 |
25.88 | 25.15 | 25.50 | 468,770 |
| 22 Mar 24 |
25.50000 -1.00 |
27.00 | 25.15 | 26.50 | 1,534,285 |
| 21 Mar 24 |
26.50000 +0.00 |
28.00 | 26.50 | 26.50 | 2,297,514 |
| 20 Mar 24 |
26.50000 +0.75 |
26.50 | 25.50 | 25.50 | 444,616 |
| 19 Mar 24 |
25.75000 -0.25 |
26.50 | 25.67 | 26.00 | 199,539 |
| 18 Mar 24 |
26.00000 +0.20 |
27.13 | 25.00 | 25.50 | 724,675 |
| 15 Mar 24 |
25.80000 +0.30 |
26.00 | 25.00 | 25.50 | 186,872 |
| 14 Mar 24 |
25.50000 -0.50 |
26.00 | 25.10 | 25.50 | 201,967 |
| 13 Mar 24 |
26.00000 +0.50 |
26.00 | 25.01 | 25.50 | 741,006 |
| 12 Mar 24 |
25.50000 +0.50 |
25.75 | 24.50 | 25.00 | 855,157 |
| 11 Mar 24 |
25.00000 +0.75 |
25.50 | 24.10 | 24.50 | 493,578 |
| 08 Mar 24 |
24.25000 +0.05 |
24.50 | 24.10 | 24.25 | 239,245 |
| 07 Mar 24 |
24.20000 +0.45 |
24.50 | 23.98 | 23.98 | 248,521 |
| 06 Mar 24 |
23.75000 -0.75 |
24.50 | 23.63 | 24.25 | 571,755 |
| 05 Mar 24 |
24.50000 -0.10 |
25.00 | 23.65 | 24.50 | 1,455,842 |
| 04 Mar 24 |
24.60000 +1.80 |
25.00 | 22.50 | 22.75 | 1,592,019 |
| 01 Mar 24 |
22.80000 +0.00 |
23.00 | 22.00 | 22.50 | 254,849 |
| 29 Feb 24 |
22.80000 +0.30 |
23.00 | 22.25 | 22.50 | 306,544 |
| 28 Feb 24 |
22.50000 +0.10 |
23.50 | 22.25 | 22.50 | 631,037 |
| 27 Feb 24 |
22.40000 -0.10 |
23.00 | 22.00 | 22.50 | 150,573 |
| 26 Feb 24 |
22.50000 +0.00 |
23.00 | 22.00 | 22.50 | 228,439 |
| 23 Feb 24 |
22.50000 +0.50 |
23.00 | 22.00 | 22.25 | 867,891 |
| 22 Feb 24 |
22.00000 +0.70 |
22.55 | 21.07 | 21.25 | 1,125,772 |
| 21 Feb 24 |
21.30000 -0.10 |
21.50 | 20.50 | 21.25 | 792,972 |
| 20 Feb 24 |
21.40000 +1.40 |
21.75 | 20.85 | 21.00 | 3,178,058 |
| 19 Feb 24 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 343,588 |
| 16 Feb 24 |
20.00000 +0.00 |
20.40 | 19.83 | 19.83 | 644,635 |
| 15 Feb 24 |
20.00000 +0.50 |
20.00 | 19.00 | 19.50 | 976,118 |
| 14 Feb 24 |
19.50000 +0.75 |
20.00 | 18.50 | 18.75 | 366,448 |
| 13 Feb 24 |
18.75000 +0.25 |
19.00 | 18.00 | 18.50 | 498,985 |
| 12 Feb 24 |
18.50000 +0.50 |
18.95 | 17.50 | 18.00 | 394,429 |
| 09 Feb 24 |
18.00000 +0.25 |
18.50 | 17.50 | 17.75 | 1,421,701 |
| 08 Feb 24 |
17.75000 -0.35 |
18.50 | 17.50 | 18.00 | 609,175 |
| 07 Feb 24 |
18.10000 -0.05 |
18.35 | 17.90 | 18.00 | 1,002,509 |
| 06 Feb 24 |
18.15000 -0.10 |
18.50 | 17.50 | 18.00 | 575,396 |
| 05 Feb 24 |
18.25000 +0.25 |
18.50 | 17.50 | 18.00 | 499,794 |
| 02 Feb 24 |
18.00000 -0.40 |
18.50 | 18.00 | 18.25 | 313,880 |
| 01 Feb 24 |
18.40000 -0.10 |
19.00 | 18.00 | 18.50 | 476,178 |
| 31 Jan 24 |
18.50000 +0.00 |
19.00 | 18.28 | 18.50 | 370,076 |
| 30 Jan 24 |
18.50000 +0.50 |
19.00 | 18.00 | 18.00 | 390,650 |
| 29 Jan 24 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 232,495 |
| 26 Jan 24 |
18.00000 -0.25 |
18.50 | 17.78 | 18.25 | 600,760 |
| 25 Jan 24 |
18.25000 +0.25 |
18.50 | 17.50 | 17.75 | 252,597 |
| 24 Jan 24 |
18.00000 -0.13 |
18.50 | 17.70 | 18.13 | 491,531 |
| 23 Jan 24 |
18.12500 +0.38 |
18.50 | 17.75 | 17.88 | 776,368 |
| 22 Jan 24 |
17.75000 -0.25 |
18.50 | 17.50 | 18.00 | 887,151 |
| 19 Jan 24 |
18.00000 +0.40 |
18.29 | 17.50 | 17.75 | 310,022 |
| 18 Jan 24 |
17.60000 -0.15 |
18.00 | 17.50 | 17.75 | 923,051 |
| 17 Jan 24 |
17.75000 -0.25 |
18.40 | 17.50 | 18.00 | 856,231 |
| 16 Jan 24 |
18.00000 -0.30 |
18.50 | 17.50 | 18.50 | 2,066,266 |
| 15 Jan 24 |
18.30000 +0.30 |
18.50 | 17.50 | 18.00 | 630,300 |
| 12 Jan 24 |
18.00000 +0.50 |
18.40 | 17.00 | 17.50 | 675,718 |
| 11 Jan 24 |
17.50000 -0.25 |
18.00 | 17.44 | 17.75 | 407,641 |
| 10 Jan 24 |
17.75000 +0.00 |
17.75 | 17.50 | 17.75 | 356,529 |
| 09 Jan 24 |
17.75000 +0.00 |
18.00 | 17.58 | 17.75 | 208,131 |
| 08 Jan 24 |
17.75000 -0.25 |
18.25 | 17.58 | 18.00 | 349,465 |
| 05 Jan 24 |
18.00000 +0.25 |
18.00 | 17.50 | 17.75 | 747,436 |
| 04 Jan 24 |
17.75000 -0.25 |
18.50 | 16.70 | 18.00 | 2,584,262 |
| 03 Jan 24 |
18.00000 -0.25 |
18.50 | 17.75 | 18.00 | 312,469 |
| 02 Jan 24 |
18.25000 +0.25 |
18.50 | 17.77 | 18.00 | 556,518 |
| 29 Dec 23 |
18.00000 -0.50 |
18.50 | 17.50 | 18.50 | 177,067 |
| 28 Dec 23 |
18.50000 +0.75 |
18.50 | 17.65 | 17.75 | 517,919 |
| 27 Dec 23 |
17.75000 +0.00 |
18.50 | 17.50 | 17.75 | 586,208 |
| 22 Dec 23 |
17.75000 +0.00 |
17.84 | 17.50 | 17.75 | 326,520 |
| 21 Dec 23 |
17.75000 +0.00 |
18.00 | 17.64 | 17.75 | 846,033 |
| 20 Dec 23 |
17.75000 +0.00 |
17.95 | 17.15 | 17.75 | 522,142 |
| 19 Dec 23 |
17.75000 -0.75 |
18.60 | 17.38 | 18.50 | 1,761,755 |
| 18 Dec 23 |
18.50000 +0.50 |
18.68 | 17.75 | 18.00 | 583,171 |
| 15 Dec 23 |
18.00000 +0.25 |
18.34 | 17.65 | 17.75 | 161,193 |
| 14 Dec 23 |
17.75000 +0.50 |
18.00 | 17.45 | 17.45 | 310,054 |
| 13 Dec 23 |
17.25000 -0.50 |
17.50 | 17.00 | 17.25 | 234,434 |
| 12 Dec 23 |
17.75000 +0.00 |
18.00 | 17.15 | 18.00 | 599,660 |
| 11 Dec 23 |
17.75000 +0.25 |
18.20 | 17.50 | 18.00 | 911,025 |
| 08 Dec 23 |
17.50000 +0.00 |
17.83 | 17.27 | 17.50 | 462,620 |
| 07 Dec 23 |
17.50000 +0.00 |
18.00 | 17.19 | 17.50 | 635,168 |
| 06 Dec 23 |
17.50000 -0.25 |
18.50 | 17.50 | 17.75 | 830,764 |
| 05 Dec 23 |
17.75000 +0.25 |
18.00 | 17.25 | 17.50 | 641,214 |
| 04 Dec 23 |
17.50000 -0.50 |
18.50 | 17.13 | 18.00 | 664,262 |
| 01 Dec 23 |
18.00000 +0.00 |
18.37 | 17.50 | 18.00 | 304,756 |
| 30 Nov 23 |
18.00000 -0.50 |
19.00 | 17.65 | 18.75 | 1,028,904 |
| 29 Nov 23 |
18.50000 +0.25 |
18.95 | 18.25 | 18.50 | 1,319,371 |
| 28 Nov 23 |
18.25000 -0.25 |
18.40 | 18.00 | 18.40 | 278,612 |
| 27 Nov 23 |
18.50000 +0.45 |
18.50 | 18.00 | 18.00 | 547,838 |
| 24 Nov 23 |
18.05000 +0.05 |
18.50 | 17.70 | 18.00 | 550,151 |
| 23 Nov 23 |
18.00000 -0.25 |
18.50 | 17.70 | 18.25 | 460,068 |
| 22 Nov 23 |
18.25000 -0.25 |
19.00 | 18.00 | 18.50 | 277,949 |
| 21 Nov 23 |
18.50000 +0.50 |
18.95 | 18.00 | 18.00 | 935,905 |
| 20 Nov 23 |
18.00000 +0.20 |
18.35 | 17.50 | 17.75 | 925,351 |
| 17 Nov 23 |
17.80000 -0.45 |
18.50 | 17.55 | 18.25 | 822,974 |
| 16 Nov 23 |
18.25000 +1.00 |
19.00 | 17.70 | 17.75 | 2,163,126 |
| 15 Nov 23 |
17.25000 +0.15 |
17.50 | 16.50 | 17.25 | 740,284 |
| 14 Nov 23 |
17.10000 -0.15 |
17.50 | 17.00 | 17.25 | 625,120 |
| 13 Nov 23 |
17.25000 +0.00 |
17.90 | 17.05 | 17.50 | 676,708 |
| 10 Nov 23 |
17.25000 -0.25 |
17.50 | 17.05 | 17.50 | 983,088 |
| 09 Nov 23 |
17.50000 -0.50 |
18.00 | 17.32 | 17.75 | 741,083 |
| 08 Nov 23 |
18.00000 -0.25 |
18.25 | 17.86 | 18.25 | 381,518 |
| 07 Nov 23 |
18.25000 -0.50 |
18.50 | 18.00 | 18.00 | 581,377 |
| 06 Nov 23 |
18.75000 -0.25 |
19.29 | 18.13 | 19.00 | 951,481 |
| 03 Nov 23 |
19.00000 +0.50 |
19.50 | 18.50 | 19.00 | 248,001 |
| 02 Nov 23 |
18.50000 +0.75 |
18.94 | 17.85 | 18.00 | 560,062 |
| 01 Nov 23 |
17.75000 -0.25 |
18.50 | 17.75 | 18.00 | 193,050 |
| 31 Oct 23 |
18.00000 +0.00 |
18.48 | 17.50 | 18.00 | 1,491,426 |
| 30 Oct 23 |
18.00000 -0.25 |
18.50 | 17.80 | 18.25 | 420,328 |
| 27 Oct 23 |
18.25000 +0.00 |
18.65 | 18.10 | 18.25 | 619,334 |
| 26 Oct 23 |
18.25000 -0.65 |
19.00 | 18.25 | 19.00 | 773,775 |
| 25 Oct 23 |
18.90000 +0.00 |
19.50 | 18.59 | 19.00 | 858,003 |
| 24 Oct 23 |
18.90000 -0.60 |
19.20 | 18.77 | 19.00 | 204,120 |
| 23 Oct 23 |
19.50000 +0.50 |
19.65 | 18.67 | 19.00 | 868,117 |
| 20 Oct 23 |
19.00000 +0.10 |
20.00 | 18.67 | 19.50 | 649,284 |
| 19 Oct 23 |
18.90000 -0.20 |
20.00 | 18.50 | 18.75 | 1,766,296 |
| 18 Oct 23 |
19.10000 +0.60 |
19.44 | 18.26 | 18.26 | 2,810,472 |
| 17 Oct 23 |
18.50000 -0.25 |
18.85 | 18.16 | 18.75 | 1,213,817 |
| 16 Oct 23 |
18.75000 +0.25 |
19.40 | 18.50 | 18.50 | 792,889 |
| 13 Oct 23 |
18.50000 +0.00 |
19.00 | 18.42 | 18.50 | 712,013 |
| 12 Oct 23 |
18.50000 -0.50 |
19.50 | 18.10 | 19.00 | 992,729 |
| 11 Oct 23 |
19.00000 +0.25 |
19.40 | 18.50 | 18.75 | 329,375 |
| 10 Oct 23 |
18.75000 -0.05 |
19.17 | 18.57 | 18.57 | 424,979 |
| 09 Oct 23 |
18.80000 +0.55 |
19.35 | 18.00 | 18.25 | 844,825 |
| 06 Oct 23 |
18.25000 +0.00 |
18.50 | 18.10 | 18.25 | 245,354 |
| 05 Oct 23 |
18.25000 -0.25 |
19.00 | 18.02 | 18.75 | 548,668 |
| 04 Oct 23 |
18.50000 -0.75 |
19.50 | 18.00 | 19.25 | 1,505,624 |
| 03 Oct 23 |
19.25000 -0.50 |
20.00 | 19.02 | 19.75 | 597,376 |
| 02 Oct 23 |
19.75000 -0.25 |
20.00 | 19.50 | 20.00 | 331,562 |
| 29 Sep 23 |
20.00000 -0.50 |
20.50 | 19.50 | 20.50 | 584,859 |
| 28 Sep 23 |
20.50000 +1.00 |
20.90 | 19.62 | 19.62 | 689,041 |
| 27 Sep 23 |
19.50000 +0.10 |
19.73 | 19.38 | 19.50 | 193,223 |
| 26 Sep 23 |
19.40000 -0.35 |
20.05 | 19.28 | 19.75 | 444,050 |
| 25 Sep 23 |
19.75000 +0.50 |
20.90 | 19.00 | 19.25 | 1,237,132 |
| 22 Sep 23 |
19.25000 -0.15 |
19.50 | 18.52 | 19.50 | 269,482 |
| 21 Sep 23 |
19.40000 -1.10 |
20.50 | 19.01 | 20.50 | 614,165 |
| 20 Sep 23 |
20.50000 +0.00 |
21.00 | 20.12 | 20.25 | 655,124 |
| 19 Sep 23 |
20.50000 +0.50 |
21.50 | 19.59 | 20.75 | 1,160,445 |
| 18 Sep 23 |
20.00000 -0.50 |
22.00 | 19.65 | 21.25 | 1,316,732 |
| 15 Sep 23 |
20.50000 +1.25 |
20.70 | 19.00 | 19.25 | 988,646 |
| 14 Sep 23 |
19.25000 +0.50 |
19.78 | 18.73 | 19.00 | 854,346 |
| 13 Sep 23 |
18.75000 +1.25 |
19.44 | 17.00 | 17.50 | 1,620,043 |
| 12 Sep 23 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 1,518,138 |
| 11 Sep 23 |
17.50000 +0.13 |
18.00 | 17.17 | 17.75 | 1,631,262 |
| 08 Sep 23 |
17.37500 +0.00 |
17.65 | 17.00 | 17.38 | 933,447 |
| 07 Sep 23 |
17.37500 -0.63 |
19.00 | 16.60 | 18.50 | 1,516,978 |
| 06 Sep 23 |
18.00000 +0.20 |
18.25 | 17.50 | 17.50 | 821,761 |
| 05 Sep 23 |
17.80000 +0.30 |
17.80 | 17.30 | 17.50 | 774,365 |
| 04 Sep 23 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 423,378 |
| 01 Sep 23 |
17.50000 -0.10 |
18.00 | 17.00 | 17.50 | 508,986 |
| 31 Aug 23 |
17.60000 -0.40 |
18.00 | 17.15 | 18.00 | 781,616 |
| 30 Aug 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 1,114,534 |
| 29 Aug 23 |
18.00000 +0.50 |
18.50 | 16.50 | 17.50 | 2,275,849 |
| 25 Aug 23 |
17.50000 +0.00 |
17.75 | 17.10 | 17.50 | 432,184 |
| 24 Aug 23 |
17.50000 +0.45 |
17.75 | 17.00 | 17.50 | 708,334 |
| 23 Aug 23 |
17.05000 -0.45 |
18.00 | 17.05 | 17.05 | 374,662 |
| 22 Aug 23 |
17.50000 +0.25 |
17.50 | 16.65 | 17.25 | 1,349,201 |
| 21 Aug 23 |
17.25000 -1.00 |
18.22 | 17.15 | 18.22 | 1,111,597 |
| 18 Aug 23 |
18.25000 -0.50 |
18.75 | 18.22 | 18.75 | 1,304,965 |
| 17 Aug 23 |
18.75000 +0.00 |
19.00 | 18.57 | 18.75 | 278,367 |
| 16 Aug 23 |
18.75000 +0.00 |
18.85 | 18.55 | 18.75 | 129,483 |
| 15 Aug 23 |
18.75000 -0.15 |
18.90 | 18.50 | 18.75 | 277,886 |
| 14 Aug 23 |
18.90000 -0.60 |
19.50 | 18.80 | 19.50 | 398,052 |
| 11 Aug 23 |
19.50000 +0.00 |
19.50 | 18.69 | 19.50 | 488,632 |
| 10 Aug 23 |
19.50000 +0.00 |
19.78 | 19.00 | 19.50 | 261,489 |
| 09 Aug 23 |
19.50000 +0.50 |
19.50 | 18.83 | 19.00 | 243,196 |
| 08 Aug 23 |
19.00000 +0.00 |
19.20 | 18.81 | 19.00 | 526,788 |
| 07 Aug 23 |
19.00000 +0.00 |
19.25 | 18.68 | 19.00 | 397,772 |
| 04 Aug 23 |
19.00000 +0.63 |
19.40 | 18.18 | 18.50 | 1,236,232 |
| 03 Aug 23 |
18.37500 -0.38 |
18.83 | 18.11 | 18.75 | 704,884 |
| 02 Aug 23 |
18.75000 -0.75 |
19.90 | 18.50 | 19.50 | 1,409,357 |
| 01 Aug 23 |
19.50000 +0.00 |
19.75 | 19.16 | 19.50 | 533,711 |
| 31 Jul 23 |
19.50000 +0.25 |
20.50 | 19.00 | 19.25 | 1,315,219 |
| 28 Jul 23 |
19.25000 -0.25 |
19.91 | 19.15 | 19.25 | 589,873 |
| 27 Jul 23 |
19.50000 -1.40 |
21.45 | 18.38 | 21.25 | 3,369,094 |
| 26 Jul 23 |
20.90000 -0.35 |
21.40 | 20.15 | 21.25 | 1,257,427 |
| 25 Jul 23 |
21.25000 -0.50 |
21.80 | 21.00 | 21.75 | 1,035,639 |
| 24 Jul 23 |
21.75000 +0.25 |
22.00 | 21.40 | 21.50 | 565,761 |
| 21 Jul 23 |
21.50000 +0.50 |
21.50 | 20.96 | 21.00 | 2,021,776 |
| 20 Jul 23 |
21.00000 -0.50 |
21.50 | 20.56 | 21.50 | 824,623 |
| 19 Jul 23 |
21.50000 -0.50 |
22.50 | 21.11 | 22.00 | 885,981 |
| 18 Jul 23 |
22.00000 +0.00 |
22.50 | 21.50 | 22.00 | 1,409,219 |
| 17 Jul 23 |
22.00000 +0.50 |
22.30 | 21.25 | 21.50 | 653,272 |
| 14 Jul 23 |
21.50000 +0.25 |
21.75 | 21.00 | 21.25 | 268,135 |
| 13 Jul 23 |
21.25000 +0.00 |
21.75 | 21.07 | 21.25 | 100,375 |
| 12 Jul 23 |
21.25000 +0.50 |
21.48 | 20.50 | 20.75 | 343,257 |
| 11 Jul 23 |
20.75000 -0.75 |
21.31 | 20.60 | 21.31 | 667,272 |
| 10 Jul 23 |
21.50000 +0.00 |
22.00 | 21.15 | 21.50 | 252,463 |
| 07 Jul 23 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 468,813 |
| 06 Jul 23 |
21.50000 +0.25 |
22.50 | 21.05 | 21.25 | 576,309 |
| 05 Jul 23 |
21.25000 +0.00 |
22.00 | 21.00 | 21.25 | 146,588 |
| 04 Jul 23 |
21.25000 +0.25 |
21.70 | 21.00 | 21.00 | 146,732 |
| 03 Jul 23 |
21.00000 -0.50 |
22.00 | 20.67 | 21.50 | 777,702 |
| 30 Jun 23 |
21.50000 +1.25 |
21.75 | 20.15 | 20.25 | 591,653 |
| 29 Jun 23 |
20.25000 +0.00 |
20.40 | 20.00 | 20.25 | 958,131 |
| 28 Jun 23 |
20.25000 -0.50 |
21.00 | 20.00 | 20.75 | 225,126 |
| 27 Jun 23 |
20.75000 +0.00 |
20.88 | 20.50 | 20.75 | 329,172 |
| 26 Jun 23 |
20.75000 -0.50 |
21.50 | 20.50 | 21.25 | 165,364 |
| 23 Jun 23 |
21.25000 -0.25 |
22.00 | 20.15 | 21.50 | 867,535 |
| 22 Jun 23 |
21.50000 +0.00 |
22.19 | 21.26 | 22.00 | 280,879 |
| 21 Jun 23 |
21.50000 +0.25 |
22.50 | 21.08 | 21.25 | 645,444 |
| 20 Jun 23 |
21.25000 -0.50 |
22.00 | 21.00 | 21.75 | 1,256,780 |
| 19 Jun 23 |
21.75000 -0.25 |
22.90 | 21.50 | 22.00 | 1,197,724 |
| 16 Jun 23 |
22.00000 +0.00 |
22.30 | 21.79 | 22.00 | 359,912 |
| 15 Jun 23 |
22.00000 +0.50 |
22.40 | 21.58 | 21.58 | 381,329 |
| 14 Jun 23 |
21.50000 +0.00 |
21.64 | 21.15 | 21.50 | 733,542 |
| 13 Jun 23 |
21.50000 +0.00 |
22.00 | 21.15 | 21.50 | 1,279,408 |
| 12 Jun 23 |
21.50000 -0.50 |
22.00 | 21.00 | 22.00 | 765,263 |
| 09 Jun 23 |
22.00000 -0.50 |
23.00 | 21.50 | 22.50 | 1,081,118 |
| 08 Jun 23 |
22.50000 -1.00 |
23.20 | 21.10 | 23.20 | 1,662,533 |
| 07 Jun 23 |
23.50000 -0.50 |
24.00 | 23.10 | 24.00 | 855,774 |
| 06 Jun 23 |
24.00000 +0.00 |
24.50 | 23.50 | 24.00 | 147,956 |
| 05 Jun 23 |
24.00000 -0.25 |
24.85 | 24.00 | 24.25 | 1,547,098 |
| 02 Jun 23 |
24.25000 +1.00 |
46.10 | 23.10 | 23.10 | 857,851 |
| 01 Jun 23 |
23.25000 +0.00 |
23.50 | 23.05 | 23.05 | 488,007 |
| 31 May 23 |
23.25000 -0.50 |
24.50 | 22.50 | 24.00 | 968,207 |
| 30 May 23 |
23.75000 -0.75 |
25.50 | 23.65 | 24.75 | 1,226,704 |
| 26 May 23 |
24.50000 -0.50 |
25.45 | 24.05 | 25.00 | 2,069,590 |
| 25 May 23 |
25.00000 +0.50 |
25.50 | 24.00 | 24.50 | 725,681 |
| 24 May 23 |
24.50000 +0.25 |
25.00 | 24.00 | 24.50 | 753,905 |
| 23 May 23 |
24.25000 -0.50 |
25.00 | 24.00 | 24.75 | 848,283 |
| 22 May 23 |
24.75000 +1.35 |
26.10 | 23.00 | 23.50 | 3,528,304 |
| 19 May 23 |
23.40000 +1.90 |
24.00 | 21.38 | 21.50 | 1,743,686 |
| 18 May 23 |
21.50000 +0.75 |
22.50 | 20.50 | 21.00 | 1,373,727 |
| 17 May 23 |
20.75000 -1.00 |
21.70 | 20.50 | 21.50 | 784,419 |
| 16 May 23 |
21.75000 +1.00 |
22.50 | 20.95 | 20.95 | 2,742,049 |
| 15 May 23 |
20.75000 +1.50 |
21.00 | 19.05 | 20.00 | 2,825,843 |
| 12 May 23 |
19.25000 +0.00 |
19.50 | 19.00 | 19.25 | 556,083 |
| 11 May 23 |
19.25000 -0.15 |
19.80 | 19.00 | 19.40 | 395,142 |
| 10 May 23 |
19.40000 +0.00 |
19.70 | 19.32 | 19.40 | 334,502 |
| 09 May 23 |
19.40000 -0.10 |
20.00 | 19.20 | 19.50 | 407,916 |
| 05 May 23 |
19.50000 +1.60 |
20.00 | 17.98 | 18.00 | 1,779,033 |
| 04 May 23 |
17.90000 -0.10 |
18.15 | 17.58 | 18.00 | 428,785 |
| 03 May 23 |
18.00000 -0.25 |
18.20 | 17.83 | 18.00 | 165,933 |
| 02 May 23 |
18.25000 +0.75 |
18.90 | 17.80 | 18.50 | 1,739,702 |
| 28 Apr 23 |
17.50000 +0.50 |
17.90 | 16.75 | 17.00 | 461,285 |
| 27 Apr 23 |
17.00000 -0.38 |
17.50 | 16.67 | 17.38 | 420,961 |
| 26 Apr 23 |
17.37500 +0.00 |
17.50 | 17.25 | 17.38 | 522,277 |
| 25 Apr 23 |
17.37500 -0.25 |
17.50 | 17.25 | 17.38 | 190,268 |
| 24 Apr 23 |
17.62500 +0.00 |
18.00 | 17.27 | 17.63 | 369,379 |
| 21 Apr 23 |
17.62500 -0.13 |
18.00 | 17.15 | 18.00 | 574,689 |
| 20 Apr 23 |
17.75000 +0.50 |
18.23 | 17.30 | 17.30 | 576,030 |
| 19 Apr 23 |
17.25000 -0.50 |
18.35 | 17.25 | 17.75 | 233,975 |
| 18 Apr 23 |
17.75000 -0.20 |
18.00 | 17.50 | 17.75 | 483,828 |
| 17 Apr 23 |
17.95000 -0.80 |
19.00 | 17.61 | 18.75 | 1,283,523 |
| 14 Apr 23 |
18.75000 +1.00 |
19.28 | 17.56 | 18.00 | 2,318,901 |
| 13 Apr 23 |
17.75000 -0.25 |
18.16 | 17.51 | 18.00 | 837,672 |
| 12 Apr 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 329,559 |
| 11 Apr 23 |
18.00000 +0.50 |
18.35 | 17.27 | 17.50 | 335,707 |
| 06 Apr 23 |
17.50000 +0.25 |
18.00 | 16.65 | 17.25 | 702,915 |
| 05 Apr 23 |
17.25000 -0.25 |
17.78 | 17.18 | 17.50 | 149,818 |
| 04 Apr 23 |
17.50000 -0.25 |
17.80 | 17.08 | 17.75 | 412,239 |
| 03 Apr 23 |
17.75000 +1.45 |
18.25 | 17.48 | 17.50 | 785,682 |
| 31 Mar 23 |
16.30000 +0.05 |
17.00 | 16.07 | 16.25 | 815,915 |
| 30 Mar 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 870,011 |
| 29 Mar 23 |
16.25000 -0.25 |
16.75 | 16.00 | 16.50 | 494,426 |
| 28 Mar 23 |
16.50000 +0.75 |
16.75 | 15.94 | 16.00 | 297,521 |
| 27 Mar 23 |
15.75000 -0.25 |
16.50 | 15.66 | 16.00 | 392,190 |
| 24 Mar 23 |
16.00000 +0.00 |
17.40 | 15.76 | 16.00 | 1,395,939 |
| 23 Mar 23 |
16.00000 +0.50 |
16.38 | 15.50 | 15.50 | 1,295,664 |
| 22 Mar 23 |
15.50000 -0.50 |
16.90 | 15.27 | 16.50 | 1,047,496 |
| 21 Mar 23 |
16.00000 +0.50 |
16.15 | 15.65 | 15.65 | 701,628 |
| 20 Mar 23 |
15.50000 -0.50 |
15.70 | 14.51 | 15.70 | 1,935,489 |
| 17 Mar 23 |
16.00000 +0.00 |
16.88 | 15.60 | 16.00 | 1,334,899 |
| 16 Mar 23 |
16.00000 +0.25 |
16.84 | 15.80 | 15.80 | 1,010,994 |
| 15 Mar 23 |
15.75000 -1.75 |
18.00 | 15.52 | 17.50 | 2,891,970 |
| 14 Mar 23 |
17.50000 -0.50 |
18.09 | 17.15 | 18.00 | 4,825,087 |
| 13 Mar 23 |
18.00000 -0.35 |
19.00 | 17.60 | 18.75 | 882,241 |
| 10 Mar 23 |
18.35000 -0.90 |
19.00 | 18.00 | 19.00 | 577,972 |
| 09 Mar 23 |
19.25000 +0.00 |
19.50 | 19.05 | 19.25 | 463,136 |
| 08 Mar 23 |
19.25000 -0.50 |
19.48 | 19.00 | 19.48 | 822,407 |
| 07 Mar 23 |
19.75000 +0.25 |
20.00 | 19.56 | 19.56 | 380,734 |
| 06 Mar 23 |
19.50000 -0.10 |
20.00 | 19.27 | 19.27 | 457,762 |
| 03 Mar 23 |
19.60000 +0.60 |
21.00 | 19.00 | 19.50 | 3,168,395 |
| 02 Mar 23 |
19.00000 +0.00 |
19.50 | 18.70 | 19.00 | 291,499 |
| 01 Mar 23 |
19.00000 -0.25 |
19.20 | 18.60 | 19.20 | 290,559 |
| 28 Feb 23 |
19.25000 +0.00 |
19.50 | 18.90 | 19.00 | 243,932 |
| 27 Feb 23 |
19.25000 +1.00 |
19.49 | 18.13 | 18.13 | 967,546 |
| 24 Feb 23 |
18.25000 +0.00 |
18.50 | 18.00 | 18.25 | 239,639 |
| 23 Feb 23 |
18.25000 +0.00 |
18.50 | 18.06 | 18.25 | 140,448 |
| 22 Feb 23 |
18.25000 -0.50 |
18.50 | 18.08 | 18.50 | 604,824 |
| 21 Feb 23 |
18.75000 +0.25 |
19.50 | 18.38 | 19.00 | 578,855 |
| 20 Feb 23 |
18.50000 -0.75 |
19.00 | 18.15 | 19.00 | 359,298 |
| 17 Feb 23 |
19.25000 -0.65 |
20.00 | 19.00 | 19.85 | 1,326,597 |
| 16 Feb 23 |
19.90000 -0.10 |
20.39 | 19.50 | 19.95 | 634,253 |
| 15 Feb 23 |
20.00000 +1.50 |
20.85 | 18.75 | 18.75 | 1,727,795 |
| 14 Feb 23 |
18.50000 +0.20 |
19.00 | 18.28 | 18.50 | 309,067 |
| 13 Feb 23 |
18.30000 +0.05 |
18.69 | 18.15 | 18.25 | 365,233 |
| 10 Feb 23 |
18.25000 +0.25 |
18.40 | 17.85 | 18.00 | 695,497 |
| 09 Feb 23 |
18.00000 +0.50 |
18.25 | 17.48 | 17.50 | 957,327 |
| 08 Feb 23 |
17.50000 +0.30 |
18.00 | 17.26 | 17.75 | 628,650 |
| 07 Feb 23 |
17.20000 -0.30 |
18.00 | 17.20 | 17.75 | 649,278 |
| 06 Feb 23 |
17.50000 -0.50 |
18.50 | 17.50 | 18.00 | 618,797 |
| 03 Feb 23 |
18.00000 -0.25 |
18.50 | 17.65 | 18.25 | 1,345,302 |
| 02 Feb 23 |
18.25000 +0.25 |
18.90 | 17.50 | 18.00 | 991,394 |
| 01 Feb 23 |
18.00000 +0.00 |
18.90 | 17.50 | 18.50 | 1,885,602 |
| 31 Jan 23 |
18.00000 -0.25 |
18.25 | 17.70 | 18.25 | 907,636 |
| 30 Jan 23 |
18.25000 +0.00 |
18.50 | 18.00 | 18.25 | 541,749 |
| 27 Jan 23 |
18.25000 +0.00 |
19.00 | 18.10 | 18.25 | 1,160,078 |
| 26 Jan 23 |
18.25000 -0.25 |
19.00 | 18.10 | 18.50 | 779,278 |
| 25 Jan 23 |
18.50000 -0.75 |
19.33 | 17.51 | 19.25 | 2,323,206 |
| 24 Jan 23 |
19.25000 +0.00 |
19.63 | 19.06 | 19.50 | 350,351 |
| 23 Jan 23 |
19.25000 -0.65 |
20.00 | 19.25 | 19.75 | 728,708 |
| 20 Jan 23 |
19.90000 +0.90 |
20.23 | 18.83 | 19.00 | 1,043,689 |
| 19 Jan 23 |
19.00000 -0.25 |
19.38 | 18.81 | 19.25 | 300,585 |
| 18 Jan 23 |
19.25000 +0.75 |
20.00 | 18.50 | 18.50 | 1,410,001 |
| 17 Jan 23 |
18.50000 +0.00 |
18.89 | 17.92 | 18.00 | 495,934 |
| 16 Jan 23 |
18.50000 +0.00 |
19.00 | 17.70 | 18.50 | 793,412 |
| 13 Jan 23 |
18.50000 +0.75 |
19.00 | 17.85 | 17.85 | 738,358 |
| 12 Jan 23 |
17.75000 +0.00 |
18.10 | 17.55 | 17.75 | 396,714 |
| 11 Jan 23 |
17.75000 +0.00 |
18.00 | 17.52 | 17.75 | 635,720 |
| 10 Jan 23 |
17.75000 +0.00 |
18.50 | 17.75 | 17.75 | 142,459 |
| 09 Jan 23 |
17.75000 +0.25 |
18.50 | 17.00 | 17.50 | 339,161 |
| 06 Jan 23 |
17.50000 -0.25 |
17.64 | 17.10 | 17.64 | 548,851 |
| 05 Jan 23 |
17.75000 -0.25 |
18.00 | 17.51 | 18.00 | 232,993 |
| 04 Jan 23 |
18.00000 -0.50 |
19.00 | 17.50 | 18.50 | 622,437 |
| 03 Jan 23 |
18.50000 +1.00 |
19.50 | 17.30 | 17.50 | 827,887 |
| 30 Dec 22 |
17.50000 +0.75 |
17.90 | 16.95 | 16.95 | 289,699 |
| 29 Dec 22 |
16.75000 -0.50 |
17.45 | 16.50 | 17.25 | 404,219 |
| 28 Dec 22 |
17.25000 +0.25 |
18.00 | 16.81 | 17.00 | 801,665 |
| 23 Dec 22 |
17.00000 +0.50 |
17.40 | 16.66 | 16.75 | 486,494 |
| 22 Dec 22 |
16.50000 -0.25 |
16.66 | 16.10 | 16.66 | 267,198 |
| 21 Dec 22 |
16.75000 +1.00 |
16.88 | 15.70 | 15.75 | 488,285 |
| 20 Dec 22 |
15.75000 +0.00 |
15.98 | 15.60 | 15.75 | 284,226 |
| 19 Dec 22 |
15.75000 +0.00 |
15.80 | 15.55 | 15.75 | 214,655 |
| 16 Dec 22 |
15.75000 -0.25 |
15.90 | 15.19 | 15.90 | 701,933 |
| 15 Dec 22 |
16.00000 +0.00 |
16.49 | 15.86 | 16.00 | 161,851 |
| 14 Dec 22 |
16.00000 +0.00 |
16.30 | 15.50 | 16.00 | 1,265,411 |
| 13 Dec 22 |
16.00000 +0.50 |
16.48 | 15.70 | 15.70 | 1,162,252 |
| 12 Dec 22 |
15.50000 -0.75 |
16.20 | 15.15 | 16.20 | 1,281,086 |
| 09 Dec 22 |
16.25000 -0.50 |
16.85 | 16.08 | 16.75 | 990,857 |
| 08 Dec 22 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 593,430 |
| 07 Dec 22 |
16.75000 -1.00 |
17.40 | 16.50 | 17.40 | 1,596,024 |
| 06 Dec 22 |
17.75000 -1.00 |
18.80 | 17.50 | 18.75 | 962,355 |
| 05 Dec 22 |
18.75000 +0.25 |
19.00 | 18.00 | 18.50 | 164,424 |
| 02 Dec 22 |
18.50000 +1.00 |
19.00 | 17.00 | 17.50 | 1,030,163 |
| 01 Dec 22 |
17.50000 +0.00 |
17.70 | 17.00 | 17.50 | 800,661 |
| 30 Nov 22 |
17.50000 -0.50 |
18.00 | 17.04 | 18.00 | 814,410 |
| 29 Nov 22 |
18.00000 -0.75 |
19.18 | 18.00 | 19.18 | 1,102,004 |
| 28 Nov 22 |
18.75000 -0.50 |
19.10 | 18.50 | 19.10 | 523,777 |
| 25 Nov 22 |
19.25000 +0.25 |
19.40 | 18.75 | 19.00 | 455,242 |
| 24 Nov 22 |
19.00000 +0.00 |
20.00 | 18.60 | 19.50 | 850,909 |
| 23 Nov 22 |
19.00000 -0.50 |
19.69 | 19.00 | 19.50 | 527,489 |
| 22 Nov 22 |
19.50000 +0.00 |
19.75 | 19.05 | 19.25 | 282,748 |
| 21 Nov 22 |
19.50000 -0.70 |
20.10 | 18.50 | 20.10 | 1,564,464 |
| 18 Nov 22 |
20.20000 -0.50 |
21.00 | 20.00 | 20.70 | 491,604 |
| 17 Nov 22 |
20.70000 -0.10 |
20.95 | 20.52 | 20.80 | 609,294 |
| 16 Nov 22 |
20.80000 +0.00 |
21.15 | 20.50 | 20.80 | 285,583 |
| 15 Nov 22 |
20.80000 +0.10 |
21.37 | 20.65 | 20.90 | 271,164 |
| 14 Nov 22 |
20.70000 -0.30 |
21.70 | 20.60 | 20.60 | 1,349,121 |
| 11 Nov 22 |
21.00000 +1.25 |
22.21 | 20.00 | 20.00 | 1,796,592 |
| 10 Nov 22 |
19.75000 +0.75 |
19.98 | 18.88 | 19.00 | 555,340 |
| 09 Nov 22 |
19.00000 -0.25 |
19.50 | 18.50 | 19.25 | 396,143 |
| 08 Nov 22 |
19.25000 -0.25 |
19.50 | 19.00 | 19.50 | 531,122 |
| 07 Nov 22 |
19.50000 -0.75 |
20.00 | 18.50 | 20.00 | 1,806,546 |
| 04 Nov 22 |
20.25000 +0.00 |
20.80 | 19.50 | 20.25 | 1,633,800 |
| 03 Nov 22 |
20.25000 +0.00 |
20.33 | 19.25 | 20.25 | 1,081,677 |
| 02 Nov 22 |
20.25000 -0.25 |
20.65 | 19.70 | 20.50 | 936,644 |
| 01 Nov 22 |
20.50000 +1.00 |
21.40 | 19.25 | 20.00 | 2,637,396 |
| 31 Oct 22 |
19.50000 +0.00 |
19.95 | 19.00 | 19.50 | 568,568 |
| 28 Oct 22 |
19.50000 +0.00 |
19.70 | 18.80 | 19.25 | 391,278 |
| 27 Oct 22 |
19.50000 +1.00 |
19.95 | 18.00 | 18.50 | 1,273,773 |
| 26 Oct 22 |
18.50000 +0.25 |
19.00 | 18.00 | 18.25 | 909,737 |
| 25 Oct 22 |
18.25000 +0.00 |
18.50 | 18.25 | 18.25 | 108,904 |
| 24 Oct 22 |
18.25000 +0.25 |
18.48 | 18.00 | 18.00 | 808,417 |
| 21 Oct 22 |
18.00000 -0.25 |
18.70 | 17.75 | 18.25 | 603,836 |
| 20 Oct 22 |
18.25000 +0.50 |
18.35 | 17.75 | 17.75 | 944,619 |
| 19 Oct 22 |
17.75000 +0.00 |
17.82 | 17.67 | 17.75 | 168,476 |
| 18 Oct 22 |
17.75000 +0.00 |
17.90 | 17.65 | 17.75 | 119,706 |
| 17 Oct 22 |
17.75000 +0.00 |
18.00 | 17.58 | 17.75 | 269,545 |
| 14 Oct 22 |
17.75000 -0.45 |
18.50 | 17.50 | 17.75 | 778,695 |
| 13 Oct 22 |
18.20000 +0.30 |
18.40 | 17.50 | 18.00 | 1,222,899 |
| 12 Oct 22 |
17.90000 +0.15 |
18.27 | 17.52 | 17.75 | 963,997 |
| 11 Oct 22 |
17.75000 -0.50 |
18.50 | 17.30 | 18.25 | 1,021,424 |
| 10 Oct 22 |
18.25000 -0.50 |
19.40 | 18.10 | 18.75 | 504,872 |
| 07 Oct 22 |
18.75000 +0.50 |
19.00 | 18.15 | 18.25 | 2,355,210 |
| 06 Oct 22 |
18.25000 +0.50 |
18.42 | 17.78 | 17.78 | 1,188,636 |
| 05 Oct 22 |
17.75000 +0.05 |
18.00 | 17.15 | 17.50 | 1,055,142 |
| 04 Oct 22 |
17.70000 -0.05 |
18.50 | 17.52 | 18.00 | 669,743 |
| 03 Oct 22 |
17.75000 +1.50 |
17.90 | 16.20 | 16.25 | 2,232,493 |
| 30 Sep 22 |
16.25000 +1.00 |
16.50 | 15.38 | 15.38 | 927,305 |
| 29 Sep 22 |
15.25000 +0.00 |
15.40 | 15.02 | 15.25 | 447,192 |
| 28 Sep 22 |
15.25000 -0.25 |
15.54 | 14.10 | 15.25 | 1,753,608 |
| 27 Sep 22 |
15.50000 -0.25 |
16.00 | 15.09 | 15.50 | 1,150,889 |
| 26 Sep 22 |
15.75000 -0.25 |
16.25 | 15.50 | 16.25 | 675,509 |
| 23 Sep 22 |
16.00000 -1.00 |
17.22 | 16.00 | 17.00 | 1,075,717 |
| 22 Sep 22 |
17.00000 -0.50 |
18.00 | 16.77 | 17.25 | 704,938 |
| 21 Sep 22 |
17.50000 +0.25 |
17.70 | 17.00 | 17.25 | 67,200 |
| 20 Sep 22 |
17.25000 -0.25 |
17.60 | 17.00 | 17.50 | 395,652 |
| 16 Sep 22 |
17.50000 -0.50 |
17.88 | 17.01 | 17.88 | 775,495 |
| 15 Sep 22 |
18.00000 +0.00 |
18.50 | 17.55 | 18.00 | 342,062 |
| 14 Sep 22 |
18.00000 +0.00 |
18.50 | 17.51 | 18.00 | 281,090 |
| 13 Sep 22 |
18.00000 +0.50 |
18.75 | 17.10 | 17.50 | 1,074,395 |
| 12 Sep 22 |
17.50000 +0.25 |
17.88 | 17.13 | 17.50 | 381,123 |
| 09 Sep 22 |
17.25000 -0.50 |
17.75 | 17.00 | 17.75 | 475,360 |
| 08 Sep 22 |
17.75000 -0.50 |
18.00 | 17.44 | 18.00 | 803,619 |
| 07 Sep 22 |
18.25000 +1.00 |
19.50 | 18.00 | 18.00 | 3,693,175 |
| 06 Sep 22 |
17.25000 +0.25 |
17.84 | 16.92 | 17.25 | 203,832 |
| 05 Sep 22 |
17.00000 -0.25 |
17.35 | 16.90 | 17.25 | 262,467 |
| 02 Sep 22 |
17.25000 +0.75 |
17.88 | 16.20 | 16.50 | 538,169 |
| 01 Sep 22 |
16.50000 +0.00 |
16.90 | 16.16 | 16.50 | 322,105 |
| 31 Aug 22 |
16.50000 +0.00 |
16.90 | 16.50 | 16.50 | 69,630 |
| 30 Aug 22 |
16.50000 -0.25 |
18.40 | 16.10 | 16.50 | 1,739,994 |
| 26 Aug 22 |
16.75000 -0.50 |
17.48 | 16.59 | 17.25 | 962,564 |
| 25 Aug 22 |
17.25000 +0.25 |
17.50 | 16.35 | 17.00 | 1,718,965 |
| 24 Aug 22 |
17.00000 -2.25 |
19.20 | 16.51 | 19.00 | 7,006,127 |
| 23 Aug 22 |
19.25000 +1.25 |
20.87 | 18.38 | 18.38 | 2,196,889 |
| 22 Aug 22 |
18.00000 -0.75 |
19.00 | 18.00 | 18.75 | 254,843 |
| 19 Aug 22 |
18.75000 +0.50 |
19.30 | 18.00 | 18.25 | 1,505,585 |
| 18 Aug 22 |
18.25000 +1.50 |
18.45 | 16.88 | 16.88 | 1,102,652 |
| 17 Aug 22 |
16.75000 +0.25 |
17.20 | 16.48 | 16.50 | 1,102,594 |
| 16 Aug 22 |
16.50000 +1.00 |
16.95 | 15.10 | 15.50 | 940,614 |
| 15 Aug 22 |
15.50000 -0.75 |
16.20 | 15.13 | 16.20 | 982,490 |
| 12 Aug 22 |
16.25000 +0.00 |
16.40 | 15.90 | 16.25 | 276,614 |
| 11 Aug 22 |
16.25000 +0.50 |
16.50 | 15.60 | 15.75 | 786,353 |
| 10 Aug 22 |
15.75000 -0.50 |
16.00 | 15.75 | 16.00 | 427,040 |
| 09 Aug 22 |
16.25000 +0.00 |
16.38 | 16.00 | 16.25 | 545,086 |
| 08 Aug 22 |
16.25000 +0.00 |
16.25 | 16.15 | 16.25 | 179,989 |
| 05 Aug 22 |
16.25000 -0.75 |
16.70 | 16.00 | 16.70 | 1,365,324 |
| 04 Aug 22 |
17.00000 -0.60 |
17.11 | 16.55 | 17.11 | 497,430 |
| 03 Aug 22 |
17.60000 +1.10 |
18.00 | 16.62 | 16.62 | 843,263 |
| 02 Aug 22 |
16.50000 -0.50 |
17.50 | 16.36 | 16.75 | 455,088 |
| 01 Aug 22 |
17.00000 +1.00 |
17.38 | 16.25 | 16.50 | 1,114,412 |
| 29 Jul 22 |
16.00000 +0.00 |
17.00 | 15.52 | 16.00 | 1,553,221 |
| 28 Jul 22 |
16.00000 +1.00 |
16.13 | 14.81 | 15.00 | 620,781 |
| 27 Jul 22 |
15.00000 -0.50 |
15.40 | 14.68 | 15.00 | 267,156 |
| 26 Jul 22 |
15.50000 +0.00 |
15.50 | 15.26 | 15.50 | 197,300 |
| 25 Jul 22 |
15.50000 +0.25 |
15.50 | 15.37 | 15.37 | 158,454 |
| 22 Jul 22 |
15.25000 +0.25 |
15.40 | 15.07 | 15.07 | 193,609 |
| 21 Jul 22 |
15.00000 -0.50 |
15.75 | 15.00 | 15.50 | 307,433 |
| 20 Jul 22 |
15.50000 +0.50 |
16.00 | 14.80 | 15.00 | 500,582 |
| 19 Jul 22 |
15.00000 +0.00 |
15.25 | 14.77 | 15.00 | 489,553 |
| 18 Jul 22 |
15.00000 +1.00 |
15.88 | 14.25 | 15.00 | 1,042,724 |
| 15 Jul 22 |
14.00000 -0.10 |
14.24 | 13.51 | 14.00 | 328,054 |
| 14 Jul 22 |
14.10000 -0.55 |
14.95 | 14.00 | 14.65 | 882,303 |
| 13 Jul 22 |
14.65000 -0.10 |
14.85 | 14.13 | 14.75 | 559,222 |
| 12 Jul 22 |
14.75000 +0.00 |
14.85 | 14.63 | 14.75 | 100,308 |
| 11 Jul 22 |
14.75000 -0.25 |
14.95 | 14.57 | 14.95 | 578,888 |
| 08 Jul 22 |
15.00000 +0.00 |
15.40 | 14.85 | 15.00 | 622,223 |
| 07 Jul 22 |
15.00000 +0.50 |
15.50 | 14.10 | 14.50 | 829,694 |
| 06 Jul 22 |
14.50000 -1.40 |
15.90 | 14.50 | 15.50 | 1,539,724 |
| 05 Jul 22 |
15.90000 -1.35 |
17.00 | 15.90 | 16.25 | 617,382 |
| 04 Jul 22 |
17.25000 +0.75 |
17.50 | 16.00 | 16.75 | 1,682,111 |
| 01 Jul 22 |
16.50000 +0.75 |
17.34 | 15.90 | 15.90 | 1,274,842 |
| 30 Jun 22 |
15.75000 -0.75 |
16.90 | 15.10 | 16.25 | 1,212,145 |
| 29 Jun 22 |
16.50000 +0.25 |
16.50 | 16.00 | 16.00 | 390,547 |
| 28 Jun 22 |
16.25000 +0.25 |
17.00 | 15.30 | 16.00 | 850,444 |
| 27 Jun 22 |
16.00000 +1.40 |
17.50 | 14.94 | 14.94 | 1,769,387 |
| 24 Jun 22 |
14.60000 +1.40 |
14.60 | 12.57 | 13.25 | 2,163,869 |
| 23 Jun 22 |
13.20000 -1.80 |
15.13 | 13.01 | 15.00 | 2,756,939 |
| 22 Jun 22 |
15.00000 +0.00 |
15.98 | 14.75 | 14.75 | 1,062,038 |
| 21 Jun 22 |
15.00000 +0.50 |
15.24 | 13.55 | 14.25 | 1,711,745 |
| 20 Jun 22 |
14.50000 -2.75 |
16.67 | 14.00 | 16.67 | 2,620,369 |
| 17 Jun 22 |
17.25000 +0.25 |
17.70 | 16.63 | 17.00 | 295,058 |
| 16 Jun 22 |
17.00000 -0.50 |
17.85 | 16.00 | 17.75 | 1,227,027 |
| 15 Jun 22 |
17.50000 -1.50 |
18.50 | 17.50 | 18.50 | 1,910,892 |
| 14 Jun 22 |
19.00000 +0.00 |
19.00 | 18.52 | 19.00 | 484,854 |
| 13 Jun 22 |
19.00000 -0.25 |
19.95 | 18.60 | 19.25 | 522,193 |
| 10 Jun 22 |
19.25000 -0.45 |
21.00 | 18.38 | 18.75 | 2,319,085 |
| 09 Jun 22 |
19.70000 +0.45 |
20.40 | 18.65 | 19.25 | 1,456,087 |
| 08 Jun 22 |
19.25000 +1.75 |
20.65 | 18.63 | 18.75 | 1,999,338 |
| 07 Jun 22 |
17.50000 -0.50 |
18.00 | 17.25 | 17.50 | 241,637 |
| 06 Jun 22 |
18.00000 +0.50 |
18.00 | 17.11 | 17.50 | 119,405 |
| 01 Jun 22 |
17.50000 -0.50 |
17.70 | 17.00 | 17.70 | 393,820 |
| 31 May 22 |
18.00000 +1.20 |
18.40 | 17.20 | 17.20 | 943,323 |
| 30 May 22 |
16.80000 -1.30 |
17.75 | 15.66 | 17.75 | 2,532,371 |
| 27 May 22 |
18.10000 -1.40 |
19.25 | 17.51 | 19.25 | 2,095,605 |
| 26 May 22 |
19.50000 +1.00 |
20.00 | 18.91 | 18.91 | 1,676,489 |
| 25 May 22 |
18.50000 +0.00 |
18.70 | 18.33 | 18.50 | 69,989 |
| 24 May 22 |
18.50000 +0.00 |
18.50 | 17.75 | 18.50 | 421,112 |
| 23 May 22 |
18.50000 +0.40 |
18.75 | 18.10 | 18.50 | 466,436 |
| 20 May 22 |
18.10000 +1.35 |
19.48 | 16.99 | 16.99 | 3,416,905 |
| 19 May 22 |
16.75000 +0.25 |
17.00 | 15.60 | 16.50 | 2,456,789 |
| 18 May 22 |
16.50000 +3.00 |
17.98 | 14.40 | 14.40 | 6,540,636 |
| 17 May 22 |
13.50000 +0.00 |
14.00 | 13.25 | 13.50 | 396,405 |
| 16 May 22 |
13.50000 +0.50 |
13.90 | 12.80 | 13.00 | 465,698 |
| 13 May 22 |
13.00000 +0.00 |
13.40 | 12.77 | 13.00 | 262,359 |
| 12 May 22 |
13.00000 -1.00 |
14.17 | 12.98 | 14.00 | 297,355 |
| 11 May 22 |
14.00000 +0.00 |
14.25 | 13.81 | 14.00 | 333,671 |
| 10 May 22 |
14.00000 -0.50 |
14.40 | 13.60 | 14.40 | 242,979 |
| 09 May 22 |
14.50000 -1.00 |
15.23 | 14.05 | 15.23 | 286,366 |
| 06 May 22 |
15.50000 +0.50 |
15.90 | 14.60 | 15.75 | 360,615 |
| 05 May 22 |
15.00000 -0.25 |
16.37 | 15.00 | 15.25 | 697,652 |
| 04 May 22 |
15.25000 +0.00 |
15.60 | 14.75 | 15.25 | 193,344 |
| 03 May 22 |
15.25000 -0.25 |
16.23 | 15.00 | 15.50 | 541,810 |
| 29 Apr 22 |
15.50000 +1.25 |
15.90 | 14.23 | 14.25 | 1,303,459 |
| 28 Apr 22 |
14.25000 +1.00 |
14.50 | 13.20 | 13.20 | 1,687,054 |
| 27 Apr 22 |
13.25000 -0.75 |
13.77 | 13.00 | 13.77 | 1,588,389 |
| 26 Apr 22 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 456,649 |
| 25 Apr 22 |
14.00000 -0.50 |
15.00 | 13.50 | 14.50 | 1,227,046 |
| 22 Apr 22 |
14.50000 -0.25 |
14.90 | 14.50 | 14.50 | 289,816 |
| 21 Apr 22 |
14.75000 +0.00 |
14.95 | 14.64 | 14.75 | 407,646 |
| 20 Apr 22 |
14.75000 -0.25 |
15.37 | 14.52 | 15.00 | 1,281,572 |
| 19 Apr 22 |
15.00000 +2.00 |
15.44 | 14.10 | 14.25 | 2,489,770 |
| 14 Apr 22 |
13.00000 +0.00 |
13.45 | 12.80 | 13.00 | 401,319 |
| 13 Apr 22 |
13.00000 +0.00 |
13.40 | 13.00 | 13.00 | 601,970 |
| 12 Apr 22 |
13.00000 +0.00 |
13.20 | 12.50 | 13.00 | 838,919 |
| 11 Apr 22 |
13.00000 +0.00 |
13.40 | 12.75 | 13.00 | 246,676 |
| 08 Apr 22 |
13.00000 +0.00 |
13.30 | 12.70 | 13.00 | 579,471 |
| 07 Apr 22 |
13.00000 +0.00 |
13.35 | 12.60 | 13.00 | 559,393 |
| 06 Apr 22 |
13.00000 -0.35 |
13.48 | 12.80 | 13.25 | 1,486,954 |
| 05 Apr 22 |
13.35000 +0.10 |
13.68 | 13.00 | 13.25 | 1,994,300 |
| 04 Apr 22 |
13.25000 +0.00 |
14.27 | 12.57 | 13.50 | 1,438,024 |
| 01 Apr 22 |
13.25000 -0.25 |
13.57 | 13.02 | 13.50 | 408,062 |
| 31 Mar 22 |
13.50000 +0.00 |
13.80 | 13.10 | 13.50 | 529,329 |
| 30 Mar 22 |
13.50000 +0.50 |
13.60 | 12.73 | 13.50 | 649,232 |
| 29 Mar 22 |
13.00000 +0.00 |
13.77 | 13.00 | 13.00 | 533,380 |
| 28 Mar 22 |
13.00000 -0.25 |
13.98 | 13.00 | 13.25 | 928,154 |
| 25 Mar 22 |
13.25000 +0.25 |
13.50 | 12.88 | 13.00 | 572,145 |
| 24 Mar 22 |
13.00000 +0.50 |
13.50 | 12.50 | 12.50 | 521,226 |
| 23 Mar 22 |
12.50000 -0.25 |
12.98 | 12.50 | 12.50 | 180,000 |
| 22 Mar 22 |
12.75000 +0.25 |
13.00 | 12.00 | 12.50 | 442,915 |
| 21 Mar 22 |
12.50000 +0.00 |
12.90 | 12.13 | 12.50 | 115,393 |
| 18 Mar 22 |
12.50000 +1.00 |
12.50 | 11.37 | 11.50 | 506,232 |
| 17 Mar 22 |
11.50000 +0.25 |
11.50 | 10.25 | 11.25 | 857,781 |
| 16 Mar 22 |
11.25000 -0.75 |
12.00 | 11.00 | 12.00 | 1,141,790 |
| 15 Mar 22 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 65,823 |
| 14 Mar 22 |
12.00000 -0.50 |
12.30 | 11.56 | 12.30 | 164,248 |
| 11 Mar 22 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 82,042 |
| 10 Mar 22 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 48,167 |
| 09 Mar 22 |
12.50000 -0.25 |
13.85 | 12.50 | 13.00 | 651,322 |
| 08 Mar 22 |
12.75000 -0.25 |
13.13 | 12.03 | 13.00 | 1,075,131 |
| 07 Mar 22 |
13.00000 +0.50 |
13.75 | 12.15 | 12.50 | 689,240 |
| 04 Mar 22 |
12.50000 -1.47 |
13.50 | 12.00 | 13.50 | 606,822 |
| 03 Mar 22 |
13.96800 +0.34 |
13.97 | 13.25 | 13.50 | 1,125,896 |
| 02 Mar 22 |
13.62500 +0.13 |
14.00 | 13.50 | 13.50 | 939,607 |
| 01 Mar 22 |
13.50000 +0.00 |
13.74 | 13.20 | 13.50 | 560,950 |
| 28 Feb 22 |
13.50000 +0.50 |
13.90 | 13.11 | 13.11 | 662,923 |
| 25 Feb 22 |
13.00000 +0.00 |
13.40 | 12.75 | 13.00 | 404,530 |
| 24 Feb 22 |
13.00000 +0.00 |
13.20 | 12.03 | 12.75 | 374,808 |
| 23 Feb 22 |
13.00000 +0.00 |
13.29 | 12.88 | 13.00 | 296,934 |
| 22 Feb 22 |
13.00000 +0.75 |
13.50 | 12.01 | 12.25 | 3,196,084 |
| 21 Feb 22 |
12.25000 +0.00 |
12.40 | 12.05 | 12.25 | 221,301 |
| 18 Feb 22 |
12.25000 +0.00 |
12.25 | 12.01 | 12.01 | 3,681 |
| 17 Feb 22 |
12.25000 +0.00 |
12.27 | 12.01 | 12.25 | 82,671 |
| 16 Feb 22 |
12.25000 -0.25 |
13.90 | 12.00 | 12.75 | 1,220,388 |
| 15 Feb 22 |
12.50000 +1.50 |
13.99 | 11.38 | 11.38 | 3,475,694 |
| 14 Feb 22 |
11.00000 +0.00 |
11.00 | 10.50 | 11.00 | 216,045 |
| 11 Feb 22 |
11.00000 +0.00 |
11.20 | 10.75 | 11.00 | 529,679 |
| 10 Feb 22 |
11.00000 +0.75 |
11.25 | 10.26 | 10.26 | 1,824,547 |
| 09 Feb 22 |
10.25000 +0.25 |
10.48 | 9.65 | 10.00 | 726,878 |
| 08 Feb 22 |
10.00000 +0.50 |
10.40 | 9.50 | 9.50 | 375,160 |
| 07 Feb 22 |
9.50000 +0.88 |
10.49 | 8.74 | 8.74 | 3,116,039 |
| 04 Feb 22 |
8.62500 +0.00 |
8.75 | 8.62 | 8.63 | 287,768 |
| 03 Feb 22 |
8.62500 +0.00 |
8.69 | 8.37 | 8.63 | 372,584 |
| 02 Feb 22 |
8.62500 +0.00 |
8.75 | 8.35 | 8.63 | 94,214 |
| 01 Feb 22 |
8.62500 -0.09 |
8.70 | 8.63 | 8.63 | 106,933 |
| 31 Jan 22 |
8.71300 +0.21 |
8.71 | 8.50 | 8.50 | 454,861 |
| 28 Jan 22 |
8.50000 +0.00 |
8.50 | 8.44 | 8.50 | 401,198 |
| 27 Jan 22 |
8.50000 +0.25 |
8.73 | 8.10 | 8.50 | 317,177 |
| 26 Jan 22 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 1,627,909 |
| 25 Jan 22 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 170,000 |
| 24 Jan 22 |
8.25000 -0.63 |
8.80 | 7.50 | 8.80 | 678,551 |
| 21 Jan 22 |
8.87500 -0.13 |
9.25 | 8.57 | 9.00 | 252,098 |
| 20 Jan 22 |
9.00000 +0.00 |
9.25 | 8.50 | 9.00 | 2,440,296 |
| 19 Jan 22 |
9.00000 +0.75 |
9.30 | 8.20 | 8.25 | 1,696,731 |
| 18 Jan 22 |
8.25000 +0.00 |
8.49 | 8.15 | 8.25 | 615,635 |
| 17 Jan 22 |
8.25000 +0.00 |
8.40 | 8.11 | 8.25 | 741,747 |
| 14 Jan 22 |
8.25000 +0.00 |
8.40 | 8.10 | 8.25 | 104,833 |
| 13 Jan 22 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 1,287,108 |
| 12 Jan 22 |
8.25000 +0.00 |
8.25 | 8.11 | 8.13 | 55,182 |
| 11 Jan 22 |
8.25000 -0.13 |
8.32 | 8.25 | 8.32 | 88,048 |
| 10 Jan 22 |
8.37500 -0.13 |
8.53 | 8.25 | 8.50 | 579,399 |
| 07 Jan 22 |
8.50000 -0.13 |
8.68 | 8.25 | 8.63 | 1,476,495 |
| 06 Jan 22 |
8.62500 -0.13 |
8.97 | 7.02 | 8.50 | 5,688,155 |
| 05 Jan 22 |
8.75000 +1.63 |
8.89 | 7.00 | 7.13 | 10,426,530 |
| 04 Jan 22 |
7.12500 +0.13 |
7.47 | 7.00 | 7.00 | 3,141,927 |
| 31 Dec 21 |
7.00000 +0.00 |
7.00 | 6.80 | 7.00 | 109,874 |
| 30 Dec 21 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 109,874 |
| 24 Dec 21 |
7.00000 +0.00 |
7.00 | 6.63 | 7.00 | 714,179 |
| 23 Dec 21 |
7.00000 -0.50 |
7.00 | 7.00 | 7.00 | 25,000 |
| 17 Dec 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 270,000 |
| 16 Dec 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 180,000 |
| 15 Dec 21 |
7.50000 -0.13 |
7.50 | 7.25 | 7.50 | 30,000 |
| 14 Dec 21 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 50,000 |
| 13 Dec 21 |
7.62500 +0.13 |
7.81 | 7.36 | 7.63 | 285,000 |
| 10 Dec 21 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 250,000 |
| 09 Dec 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 950,000 |
| 08 Dec 21 |
7.50000 -0.25 |
7.50 | 7.50 | 7.50 | 20,000 |
| 07 Dec 21 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 25,000 |
| 03 Dec 21 |
7.75000 +0.00 |
7.85 | 7.75 | 7.75 | 1,868,892 |
| 30 Nov 21 |
7.75000 -0.25 |
7.75 | 7.50 | 7.75 | 100,000 |
| 29 Nov 21 |
8.00000 +0.00 |
8.30 | 8.00 | 8.00 | 1,200,000 |
| 26 Nov 21 |
8.00000 +0.00 |
8.40 | 8.00 | 8.00 | 1,785,000 |
| 25 Nov 21 |
8.00000 +0.00 |
8.00 | 7.55 | 8.00 | 33,253 |
| 24 Nov 21 |
8.00000 +0.25 |
8.13 | 7.50 | 7.75 | 168,819 |
| 23 Nov 21 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 2,709 |
| 22 Nov 21 |
7.75000 +0.00 |
7.90 | 7.75 | 7.75 | 222,533 |
| 19 Nov 21 |
7.75000 +0.00 |
7.75 | 7.65 | 7.75 | 16,735 |
| 18 Nov 21 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 370,428 |
| 17 Nov 21 |
7.75000 +0.00 |
7.75 | 7.67 | 7.75 | 10,000 |
| 16 Nov 21 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 4,350,000 |
| 15 Nov 21 |
7.75000 +0.50 |
7.75 | 7.25 | 7.25 | 1,123,873 |
| 11 Nov 21 |
7.25000 -0.05 |
7.40 | 7.00 | 7.25 | 850,000 |
| 09 Nov 21 |
7.30000 +0.05 |
7.30 | 7.00 | 7.25 | 367,168 |
| 08 Nov 21 |
7.25000 +0.25 |
7.45 | 7.25 | 7.25 | 250,000 |
| 05 Nov 21 |
7.00000 +0.13 |
7.00 | 6.65 | 6.88 | 28,220 |
| 04 Nov 21 |
6.87500 -0.25 |
6.99 | 6.50 | 6.99 | 283,000 |
| 03 Nov 21 |
7.12500 -0.13 |
7.20 | 7.00 | 7.20 | 170,000 |
| 02 Nov 21 |
7.25000 +0.00 |
7.28 | 7.00 | 7.25 | 153,692 |
| 01 Nov 21 |
7.25000 -0.63 |
7.60 | 7.25 | 7.60 | 373,488 |
| 29 Oct 21 |
7.87500 +0.25 |
7.99 | 7.88 | 7.88 | 234,302 |
| 28 Oct 21 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 100 |
| 26 Oct 21 |
7.62500 +0.25 |
7.90 | 7.00 | 7.38 | 4,552,053 |
| 25 Oct 21 |
7.37500 +0.00 |
7.90 | 6.60 | 7.00 | 2,063,579 |