FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
LegalZoom.com Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
7.12000 +0.52 |
7.13 | 6.65 | 6.65 | 2,996,584 |
| 21 Oct 26 |
6.60000 +0.07 |
6.68 | 6.34 | 6.48 | 1,746,685 |
| 20 Oct 26 |
6.53000 +0.23 |
6.68 | 6.30 | 6.30 | 3,290,636 |
| 19 Oct 26 |
6.30000 +0.24 |
6.30 | 6.05 | 6.05 | 2,267,213 |
| 16 Oct 26 |
6.06000 -0.14 |
6.28 | 6.01 | 6.25 | 2,767,105 |
| 15 Oct 26 |
6.20000 +0.21 |
6.32 | 6.03 | 6.03 | 4,276,556 |
| 14 Oct 26 |
5.99000 -0.06 |
6.09 | 5.95 | 5.97 | 1,449,368 |
| 13 Oct 26 |
6.05000 +0.00 |
6.17 | 6.03 | 6.08 | 1,739,587 |
| 12 Oct 26 |
6.05000 +0.07 |
6.09 | 5.97 | 6.01 | 2,469,278 |
| 09 Oct 26 |
5.98000 +0.05 |
5.99 | 5.91 | 5.93 | 1,901,749 |
| 08 Oct 26 |
5.92500 +0.13 |
5.94 | 5.78 | 5.82 | 3,541,818 |
| 07 Oct 26 |
5.80000 +0.03 |
5.88 | 5.74 | 5.76 | 2,829,100 |
| 06 Oct 26 |
5.77000 -0.10 |
5.91 | 5.75 | 5.88 | 2,239,765 |
| 05 Oct 26 |
5.87000 +0.27 |
5.89 | 5.56 | 5.58 | 4,033,418 |
| 02 Oct 26 |
5.60000 -0.13 |
5.78 | 5.56 | 5.74 | 2,506,720 |
| 01 Oct 26 |
5.73000 +0.12 |
5.86 | 5.59 | 5.72 | 2,836,925 |
| 30 Sep 26 |
5.61000 +0.06 |
5.70 | 5.53 | 5.55 | 2,393,744 |
| 29 Sep 26 |
5.55000 +0.10 |
5.55 | 5.36 | 5.46 | 2,538,087 |
| 28 Sep 26 |
5.45000 -0.17 |
5.58 | 5.39 | 5.55 | 2,658,839 |
| 25 Sep 26 |
5.62000 -0.03 |
5.78 | 5.60 | 5.60 | 2,634,273 |
| 24 Sep 26 |
5.65000 -0.14 |
5.88 | 5.55 | 5.82 | 3,271,388 |
| 23 Sep 26 |
5.79000 -0.12 |
5.95 | 5.74 | 5.95 | 2,226,348 |
| 22 Sep 26 |
5.91000 -0.04 |
6.07 | 5.66 | 6.04 | 4,820,022 |
| 21 Sep 26 |
5.95000 +0.04 |
5.99 | 5.82 | 5.85 | 2,552,081 |
| 18 Sep 26 |
5.91000 -0.16 |
6.09 | 5.90 | 6.06 | 3,792,059 |
| 17 Sep 26 |
6.07000 +0.01 |
6.18 | 5.98 | 6.10 | 2,452,861 |
| 16 Sep 26 |
6.06000 -0.17 |
6.25 | 6.05 | 6.21 | 1,988,177 |
| 15 Sep 26 |
6.23000 -0.05 |
6.35 | 6.10 | 6.19 | 1,989,298 |
| 14 Sep 26 |
6.28000 +0.23 |
6.53 | 6.20 | 6.23 | 2,369,392 |
| 11 Sep 26 |
6.05000 +0.14 |
6.09 | 5.92 | 5.94 | 1,777,804 |
| 10 Sep 26 |
5.91000 +0.10 |
6.03 | 5.79 | 5.81 | 2,911,620 |
| 09 Sep 26 |
5.81000 -0.21 |
5.99 | 5.75 | 5.99 | 1,685,478 |
| 08 Sep 26 |
6.02000 -0.11 |
6.14 | 5.86 | 6.13 | 4,228,048 |
| 04 Sep 26 |
6.13000 -0.27 |
6.31 | 6.12 | 6.28 | 2,622,653 |
| 03 Sep 26 |
6.40000 -0.12 |
6.79 | 6.39 | 6.62 | 2,177,222 |
| 02 Sep 26 |
6.52000 +0.38 |
6.55 | 6.11 | 6.11 | 2,903,470 |
| 01 Sep 26 |
6.14000 -0.09 |
6.24 | 5.99 | 6.13 | 2,682,876 |
| 31 Aug 26 |
6.23000 +0.08 |
6.26 | 5.99 | 6.09 | 2,001,089 |
| 28 Aug 26 |
6.15000 +0.10 |
6.27 | 6.05 | 6.05 | 1,527,554 |
| 27 Aug 26 |
6.05000 +0.15 |
6.20 | 5.94 | 5.94 | 1,587,379 |
| 26 Aug 26 |
5.90000 +0.03 |
5.93 | 5.78 | 5.86 | 1,325,365 |
| 25 Aug 26 |
5.87000 -0.13 |
6.07 | 5.84 | 5.90 | 1,733,512 |
| 24 Aug 26 |
6.00000 +0.16 |
6.03 | 5.72 | 5.84 | 3,854,625 |
| 21 Aug 26 |
5.83500 -0.03 |
5.89 | 5.77 | 5.86 | 2,094,701 |
| 20 Aug 26 |
5.86000 +0.00 |
5.99 | 5.80 | 5.82 | 2,450,126 |
| 19 Aug 26 |
5.86000 +0.17 |
6.03 | 5.70 | 5.70 | 2,745,702 |
| 18 Aug 26 |
5.69000 +0.25 |
5.75 | 5.51 | 5.51 | 3,028,161 |
| 17 Aug 26 |
5.44000 -0.18 |
5.60 | 5.26 | 5.51 | 3,716,289 |
| 14 Aug 26 |
5.62000 -0.18 |
5.84 | 5.62 | 5.80 | 2,045,503 |
| 13 Aug 26 |
5.80000 +0.37 |
5.85 | 5.45 | 5.51 | 3,593,149 |
| 12 Aug 26 |
5.43000 -0.01 |
5.45 | 5.25 | 5.30 | 3,400,086 |
| 11 Aug 26 |
5.44000 -0.24 |
5.77 | 5.44 | 5.60 | 2,553,053 |
| 10 Aug 26 |
5.68000 -0.09 |
5.85 | 5.47 | 5.76 | 5,001,017 |
| 07 Aug 26 |
5.77000 +0.11 |
6.01 | 5.67 | 5.76 | 6,626,148 |
| 06 Aug 26 |
5.66500 -2.44 |
6.13 | 5.49 | 6.13 | 13,050,350 |
| 05 Aug 26 |
8.10000 -0.30 |
8.49 | 7.99 | 8.49 | 2,222,055 |
| 04 Aug 26 |
8.40000 +0.15 |
8.42 | 8.05 | 8.15 | 1,699,659 |
| 03 Aug 26 |
8.25000 +0.38 |
8.41 | 8.11 | 8.20 | 2,135,331 |
| 31 Jul 26 |
7.87000 +0.01 |
7.89 | 7.61 | 7.73 | 1,864,770 |
| 30 Jul 26 |
7.86000 -0.56 |
8.23 | 7.72 | 8.17 | 1,590,133 |
| 29 Jul 26 |
8.42000 +0.34 |
8.48 | 8.13 | 8.13 | 2,350,362 |
| 28 Jul 26 |
8.08000 +0.52 |
8.23 | 7.72 | 7.74 | 2,311,810 |
| 27 Jul 26 |
7.56000 +0.38 |
7.70 | 7.19 | 7.19 | 1,709,155 |
| 24 Jul 26 |
7.18000 +0.13 |
7.32 | 7.05 | 7.10 | 1,450,387 |
| 23 Jul 26 |
7.05000 -0.03 |
7.23 | 6.93 | 7.15 | 2,126,737 |
| 22 Jul 26 |
7.08000 -0.26 |
7.41 | 7.02 | 7.37 | 1,515,578 |
| 21 Jul 26 |
7.33500 -0.36 |
7.70 | 7.22 | 7.52 | 2,485,232 |
| 20 Jul 26 |
7.70000 -0.02 |
7.80 | 7.49 | 7.62 | 1,677,220 |
| 17 Jul 26 |
7.72000 -0.16 |
7.95 | 7.66 | 7.78 | 2,217,295 |
| 16 Jul 26 |
7.88000 +0.08 |
8.05 | 7.78 | 7.92 | 2,547,801 |
| 15 Jul 26 |
7.80000 +0.33 |
7.93 | 7.55 | 7.55 | 2,486,293 |
| 14 Jul 26 |
7.47000 -0.25 |
7.60 | 7.36 | 7.45 | 1,980,094 |
| 13 Jul 26 |
7.72000 +0.47 |
7.81 | 7.40 | 7.43 | 3,511,544 |
| 10 Jul 26 |
7.25000 +0.04 |
7.39 | 7.13 | 7.32 | 4,051,155 |
| 09 Jul 26 |
7.21000 -0.07 |
7.24 | 7.02 | 7.06 | 1,892,904 |
| 08 Jul 26 |
7.28000 -0.05 |
7.34 | 7.07 | 7.20 | 5,330,385 |
| 07 Jul 26 |
7.33000 +0.29 |
7.47 | 7.12 | 7.17 | 3,190,987 |
| 06 Jul 26 |
7.04000 +0.12 |
7.25 | 6.78 | 6.82 | 2,895,170 |
| 02 Jul 26 |
6.92000 +0.37 |
7.11 | 6.63 | 6.64 | 2,694,858 |
| 01 Jul 26 |
6.55000 +0.42 |
6.59 | 6.23 | 6.23 | 2,828,342 |
| 30 Jun 26 |
6.13000 +0.02 |
6.18 | 5.95 | 6.06 | 1,270,072 |
| 29 Jun 26 |
6.11000 +0.04 |
6.25 | 6.04 | 6.14 | 2,428,536 |
| 26 Jun 26 |
6.07000 +0.34 |
6.09 | 5.68 | 5.70 | 3,626,090 |
| 25 Jun 26 |
5.73000 -0.13 |
5.89 | 5.61 | 5.83 | 2,257,783 |
| 24 Jun 26 |
5.86000 +0.19 |
5.93 | 5.65 | 5.67 | 3,269,287 |
| 23 Jun 26 |
5.67000 +0.19 |
5.80 | 5.54 | 5.54 | 2,852,128 |
| 22 Jun 26 |
5.48000 -0.02 |
5.54 | 5.22 | 5.49 | 4,084,167 |
| 18 Jun 26 |
5.50000 -0.07 |
5.68 | 5.38 | 5.64 | 4,339,187 |
| 17 Jun 26 |
5.57000 -0.43 |
6.04 | 5.56 | 5.93 | 2,300,025 |
| 16 Jun 26 |
6.00000 +0.02 |
6.14 | 5.93 | 5.99 | 1,550,887 |
| 15 Jun 26 |
5.98000 +0.07 |
6.09 | 5.89 | 5.95 | 2,179,713 |
| 12 Jun 26 |
5.91000 +0.00 |
5.97 | 5.78 | 5.89 | 1,799,751 |
| 11 Jun 26 |
5.91000 +0.04 |
5.95 | 5.72 | 5.78 | 2,015,850 |
| 10 Jun 26 |
5.87000 +0.26 |
5.95 | 5.53 | 5.58 | 2,490,786 |
| 09 Jun 26 |
5.61000 +0.00 |
5.72 | 5.53 | 5.59 | 1,266,928 |
| 08 Jun 26 |
5.61000 -0.13 |
5.75 | 5.58 | 5.73 | 1,807,835 |
| 05 Jun 26 |
5.74000 -0.06 |
5.96 | 5.66 | 5.88 | 2,204,605 |
| 04 Jun 26 |
5.80000 -0.25 |
6.29 | 5.79 | 6.29 | 3,134,204 |
| 03 Jun 26 |
6.05000 -0.48 |
6.48 | 5.99 | 6.43 | 2,052,678 |
| 02 Jun 26 |
6.53000 -0.15 |
6.64 | 6.33 | 6.49 | 3,750,904 |
| 01 Jun 26 |
6.68000 +0.39 |
6.74 | 6.33 | 6.34 | 2,668,462 |
| 29 May 26 |
6.29000 +0.00 |
6.43 | 6.20 | 6.25 | 2,940,101 |
| 28 May 26 |
6.29000 -0.10 |
6.55 | 6.23 | 6.39 | 3,530,114 |
| 27 May 26 |
6.39000 -0.01 |
6.59 | 6.28 | 6.35 | 2,188,125 |
| 26 May 26 |
6.40000 +0.04 |
6.49 | 6.30 | 6.36 | 2,067,773 |
| 22 May 26 |
6.36000 -0.09 |
6.58 | 6.30 | 6.43 | 1,808,885 |
| 21 May 26 |
6.45000 +0.02 |
6.48 | 6.25 | 6.31 | 2,205,875 |
| 20 May 26 |
6.43000 +0.06 |
6.59 | 6.16 | 6.27 | 3,155,208 |
| 19 May 26 |
6.37000 -0.21 |
6.76 | 6.30 | 6.58 | 4,133,570 |
| 18 May 26 |
6.58000 +0.58 |
6.59 | 5.97 | 6.00 | 4,194,566 |
| 15 May 26 |
6.00000 +0.12 |
6.07 | 5.86 | 5.89 | 3,001,066 |
| 14 May 26 |
5.88000 -0.03 |
6.01 | 5.82 | 5.91 | 2,769,830 |
| 13 May 26 |
5.91000 -0.25 |
6.01 | 5.60 | 6.01 | 4,811,636 |
| 12 May 26 |
6.16000 +0.06 |
6.56 | 5.78 | 6.56 | 7,859,434 |
| 11 May 26 |
6.10000 -0.03 |
6.24 | 6.05 | 6.07 | 3,050,877 |
| 08 May 26 |
6.13000 +0.06 |
6.20 | 5.91 | 6.07 | 3,461,578 |
| 07 May 26 |
6.07000 -0.21 |
6.39 | 5.80 | 5.84 | 5,573,826 |
| 06 May 26 |
6.28000 -0.43 |
6.73 | 6.10 | 6.70 | 3,254,177 |
| 05 May 26 |
6.71000 -0.08 |
6.86 | 6.66 | 6.80 | 2,269,789 |
| 04 May 26 |
6.79000 +0.05 |
6.93 | 6.70 | 6.70 | 2,372,684 |
| 01 May 26 |
6.74000 +0.29 |
6.80 | 6.50 | 6.55 | 1,966,076 |
| 30 Apr 26 |
6.45000 -0.02 |
6.46 | 6.23 | 6.43 | 1,747,977 |
| 29 Apr 26 |
6.47000 -0.08 |
6.58 | 6.43 | 6.53 | 2,085,026 |
| 28 Apr 26 |
6.55000 +0.09 |
6.63 | 6.45 | 6.46 | 1,540,512 |
| 27 Apr 26 |
6.46000 +0.15 |
6.53 | 6.30 | 6.30 | 2,098,524 |
| 24 Apr 26 |
6.31000 +0.06 |
6.32 | 6.18 | 6.29 | 1,577,746 |
| 23 Apr 26 |
6.25000 -0.36 |
6.64 | 6.17 | 6.60 | 1,700,165 |
| 22 Apr 26 |
6.61000 +0.06 |
6.72 | 6.53 | 6.61 | 1,465,980 |
| 21 Apr 26 |
6.55000 -0.02 |
6.81 | 6.52 | 6.57 | 1,531,587 |
| 20 Apr 26 |
6.57000 +0.08 |
6.60 | 6.40 | 6.40 | 1,844,012 |
| 17 Apr 26 |
6.49000 +0.15 |
6.53 | 6.40 | 6.47 | 1,605,077 |
| 16 Apr 26 |
6.34000 +0.10 |
6.50 | 6.25 | 6.25 | 2,607,184 |
| 15 Apr 26 |
6.24000 +0.23 |
6.28 | 6.03 | 6.08 | 2,998,501 |
| 14 Apr 26 |
6.01000 +0.10 |
6.14 | 5.90 | 5.94 | 5,473,857 |
| 13 Apr 26 |
5.91000 +0.30 |
5.97 | 5.54 | 5.54 | 3,698,129 |
| 10 Apr 26 |
5.61000 -0.05 |
5.69 | 5.28 | 5.63 | 2,666,110 |
| 09 Apr 26 |
5.66000 -0.27 |
5.91 | 5.63 | 5.90 | 2,715,103 |
| 08 Apr 26 |
5.93000 -0.06 |
6.28 | 5.87 | 6.23 | 3,390,117 |
| 07 Apr 26 |
5.99000 -0.09 |
6.09 | 5.90 | 5.99 | 2,334,452 |
| 06 Apr 26 |
6.08000 +0.25 |
6.25 | 5.90 | 6.13 | 2,718,479 |
| 02 Apr 26 |
5.83000 +0.13 |
5.84 | 5.55 | 5.58 | 2,629,488 |
| 01 Apr 26 |
5.70000 +0.03 |
5.79 | 5.49 | 5.72 | 2,458,823 |
| 31 Mar 26 |
5.67000 -0.02 |
5.82 | 5.57 | 5.75 | 3,144,749 |
| 30 Mar 26 |
5.69000 +0.21 |
5.78 | 5.52 | 5.54 | 3,469,150 |
| 27 Mar 26 |
5.48000 -0.31 |
5.77 | 5.44 | 5.70 | 2,315,515 |
| 26 Mar 26 |
5.79000 -0.14 |
6.08 | 5.77 | 5.92 | 1,944,167 |
| 25 Mar 26 |
5.93000 -0.05 |
6.16 | 5.81 | 6.08 | 2,306,505 |
| 24 Mar 26 |
5.98000 -0.30 |
6.25 | 5.89 | 6.21 | 3,907,747 |
| 23 Mar 26 |
6.28000 +0.09 |
6.39 | 6.20 | 6.32 | 2,080,921 |
| 20 Mar 26 |
6.19000 +0.03 |
6.26 | 6.01 | 6.16 | 4,555,368 |
| 19 Mar 26 |
6.16000 -0.10 |
6.40 | 6.05 | 6.18 | 1,970,198 |
| 18 Mar 26 |
6.26000 -0.01 |
6.39 | 6.10 | 6.17 | 2,135,139 |
| 17 Mar 26 |
6.27000 +0.17 |
6.47 | 6.08 | 6.10 | 2,159,655 |
| 16 Mar 26 |
6.10000 -0.07 |
6.29 | 6.09 | 6.18 | 2,168,616 |
| 13 Mar 26 |
6.17000 +0.01 |
6.28 | 6.12 | 6.21 | 1,510,313 |
| 12 Mar 26 |
6.16000 -0.13 |
6.40 | 6.09 | 6.21 | 2,515,113 |
| 11 Mar 26 |
6.29000 -0.01 |
6.40 | 6.22 | 6.30 | 1,933,926 |
| 10 Mar 26 |
6.30000 -0.16 |
6.49 | 6.23 | 6.49 | 2,022,616 |
| 09 Mar 26 |
6.46000 -0.21 |
6.64 | 6.32 | 6.54 | 2,168,986 |
| 06 Mar 26 |
6.67000 -0.11 |
6.76 | 6.55 | 6.65 | 1,912,631 |
| 05 Mar 26 |
6.78000 +0.14 |
6.93 | 6.68 | 6.68 | 2,896,393 |
| 04 Mar 26 |
6.64000 -0.31 |
6.79 | 6.46 | 6.46 | 3,543,995 |
| 03 Mar 26 |
6.95000 +0.03 |
7.05 | 6.68 | 6.80 | 2,401,184 |
| 02 Mar 26 |
6.92000 -0.11 |
7.11 | 6.78 | 7.01 | 3,058,243 |
| 27 Feb 26 |
7.03000 +0.02 |
7.07 | 6.72 | 6.72 | 3,766,789 |
| 26 Feb 26 |
7.01000 +0.46 |
7.16 | 6.63 | 6.63 | 3,814,568 |
| 25 Feb 26 |
6.55000 +0.16 |
6.59 | 6.25 | 6.43 | 2,849,888 |
| 24 Feb 26 |
6.39000 +0.16 |
6.63 | 6.14 | 6.25 | 5,148,795 |
| 23 Feb 26 |
6.23000 -0.33 |
6.55 | 6.14 | 6.55 | 4,017,586 |
| 20 Feb 26 |
6.56000 -0.49 |
7.35 | 6.29 | 6.92 | 7,229,570 |
| 19 Feb 26 |
7.05000 +0.08 |
7.24 | 6.83 | 6.83 | 5,389,945 |
| 18 Feb 26 |
6.97000 +0.11 |
7.10 | 6.71 | 6.90 | 1,954,527 |
| 17 Feb 26 |
6.86000 -0.01 |
6.95 | 6.66 | 6.81 | 2,564,307 |
| 13 Feb 26 |
6.87000 +0.21 |
7.06 | 6.61 | 6.66 | 2,774,207 |
| 12 Feb 26 |
6.66000 -0.45 |
7.24 | 6.55 | 7.24 | 3,144,292 |
| 11 Feb 26 |
7.11000 -0.58 |
7.76 | 7.07 | 7.76 | 3,495,980 |
| 10 Feb 26 |
7.69000 -0.22 |
7.99 | 7.68 | 7.88 | 4,159,918 |
| 09 Feb 26 |
7.91000 -0.14 |
8.09 | 7.81 | 7.91 | 3,916,982 |
| 06 Feb 26 |
8.05000 +0.24 |
8.08 | 7.78 | 7.78 | 3,464,978 |
| 05 Feb 26 |
7.81000 +0.15 |
7.97 | 7.53 | 7.53 | 5,600,768 |
| 04 Feb 26 |
7.65500 +0.33 |
7.73 | 7.05 | 7.25 | 8,458,868 |
| 03 Feb 26 |
7.32500 -1.80 |
8.22 | 7.22 | 8.16 | 9,399,509 |
| 02 Feb 26 |
9.12000 +0.23 |
9.24 | 8.64 | 8.82 | 3,401,012 |
| 30 Jan 26 |
8.89000 -0.22 |
9.18 | 8.72 | 9.02 | 22,100,176 |
| 29 Jan 26 |
9.11000 -0.21 |
9.36 | 8.99 | 9.26 | 3,961,078 |
| 28 Jan 26 |
9.32000 +0.44 |
9.55 | 9.19 | 9.37 | 5,882,055 |
| 27 Jan 26 |
8.88000 -0.12 |
9.05 | 8.80 | 8.98 | 1,802,304 |
| 26 Jan 26 |
9.00000 +0.23 |
9.02 | 8.67 | 8.76 | 2,202,760 |
| 23 Jan 26 |
8.77000 -0.07 |
8.92 | 8.74 | 8.77 | 2,538,395 |
| 22 Jan 26 |
8.84000 +0.35 |
8.86 | 8.54 | 8.54 | 3,217,347 |
| 21 Jan 26 |
8.49000 -0.21 |
8.78 | 8.39 | 8.70 | 3,214,622 |
| 20 Jan 26 |
8.70000 -0.17 |
8.82 | 8.65 | 8.66 | 2,809,435 |
| 16 Jan 26 |
8.87000 -0.35 |
9.22 | 8.75 | 9.19 | 2,847,205 |
| 15 Jan 26 |
9.22000 -0.04 |
9.34 | 9.02 | 9.28 | 2,694,309 |
| 14 Jan 26 |
9.26000 -0.82 |
10.10 | 9.15 | 10.04 | 2,964,430 |
| 13 Jan 26 |
10.08000 -0.14 |
10.23 | 10.00 | 10.23 | 1,734,932 |
| 12 Jan 26 |
10.22000 -0.16 |
10.43 | 10.15 | 10.30 | 1,275,712 |
| 09 Jan 26 |
10.38000 +0.05 |
10.46 | 10.19 | 10.33 | 1,103,621 |
| 08 Jan 26 |
10.33000 -0.01 |
10.47 | 10.10 | 10.36 | 1,657,643 |
| 07 Jan 26 |
10.34000 -0.06 |
10.51 | 10.26 | 10.45 | 1,682,176 |
| 06 Jan 26 |
10.40000 +0.26 |
10.42 | 10.06 | 10.08 | 1,922,057 |
| 05 Jan 26 |
10.14000 +0.55 |
10.15 | 9.35 | 9.54 | 2,337,651 |
| 02 Jan 26 |
9.59000 -0.34 |
10.07 | 9.51 | 9.98 | 2,146,289 |
| 31 Dec 25 |
9.93000 -0.17 |
10.11 | 9.92 | 10.10 | 1,266,498 |
| 30 Dec 25 |
10.10000 +0.08 |
10.15 | 9.92 | 9.99 | 963,632 |
| 29 Dec 25 |
10.02000 -0.06 |
10.14 | 9.93 | 10.07 | 731,594 |
| 26 Dec 25 |
10.08000 +0.06 |
10.12 | 9.99 | 10.03 | 544,518 |
| 24 Dec 25 |
10.02000 -0.07 |
10.20 | 9.95 | 10.09 | 447,129 |
| 23 Dec 25 |
10.09000 -0.02 |
10.10 | 9.78 | 9.94 | 1,055,297 |
| 22 Dec 25 |
10.11000 -0.10 |
10.25 | 10.02 | 10.19 | 1,050,861 |
| 19 Dec 25 |
10.21000 +0.01 |
10.30 | 10.13 | 10.19 | 2,707,757 |
| 18 Dec 25 |
10.20000 +0.10 |
10.34 | 10.14 | 10.22 | 1,352,954 |
| 17 Dec 25 |
10.10000 -0.07 |
10.40 | 10.07 | 10.22 | 3,009,806 |
| 16 Dec 25 |
10.17000 +0.11 |
10.26 | 10.00 | 10.06 | 1,372,841 |
| 15 Dec 25 |
10.06000 -0.01 |
10.19 | 9.95 | 10.10 | 1,642,201 |
| 12 Dec 25 |
10.07000 +0.15 |
10.21 | 9.92 | 9.98 | 1,868,074 |
| 11 Dec 25 |
9.92000 +0.09 |
10.00 | 9.83 | 9.87 | 1,488,831 |
| 10 Dec 25 |
9.83000 +0.19 |
10.02 | 9.59 | 9.64 | 1,911,818 |
| 09 Dec 25 |
9.64000 +0.10 |
9.90 | 9.45 | 9.46 | 2,726,680 |
| 08 Dec 25 |
9.54000 +0.16 |
9.54 | 9.28 | 9.38 | 1,370,521 |
| 05 Dec 25 |
9.38000 -0.07 |
9.52 | 9.33 | 9.41 | 1,272,964 |
| 04 Dec 25 |
9.45000 -0.05 |
9.64 | 9.41 | 9.50 | 2,143,366 |
| 03 Dec 25 |
9.50000 +0.34 |
9.51 | 9.18 | 9.20 | 1,520,968 |
| 02 Dec 25 |
9.16000 +0.02 |
9.33 | 9.15 | 9.23 | 1,524,012 |
| 01 Dec 25 |
9.14000 -0.19 |
9.35 | 9.10 | 9.28 | 1,267,582 |
| 28 Nov 25 |
9.33000 +0.02 |
9.39 | 9.28 | 9.30 | 530,550 |
| 26 Nov 25 |
9.31000 -0.03 |
9.40 | 9.27 | 9.30 | 1,140,743 |
| 25 Nov 25 |
9.34000 +0.16 |
9.44 | 9.14 | 9.32 | 1,251,841 |
| 24 Nov 25 |
9.18000 +0.08 |
9.35 | 9.14 | 9.27 | 2,825,642 |
| 21 Nov 25 |
9.10000 +0.08 |
9.24 | 8.89 | 8.95 | 1,903,998 |
| 20 Nov 25 |
9.02000 -0.11 |
9.33 | 8.97 | 9.30 | 2,605,642 |
| 19 Nov 25 |
9.13000 -0.28 |
9.43 | 9.01 | 9.43 | 1,618,806 |
| 18 Nov 25 |
9.41000 -0.31 |
9.73 | 9.41 | 9.63 | 2,155,662 |
| 17 Nov 25 |
9.72000 -0.29 |
10.02 | 9.65 | 9.94 | 1,900,000 |
| 14 Nov 25 |
10.01000 +0.04 |
10.10 | 9.77 | 9.84 | 2,044,947 |
| 13 Nov 25 |
9.97000 -0.30 |
10.31 | 9.89 | 10.21 | 1,960,263 |
| 12 Nov 25 |
10.27000 +0.15 |
10.32 | 10.10 | 10.14 | 1,834,078 |
| 11 Nov 25 |
10.12000 -0.05 |
10.31 | 9.98 | 10.12 | 2,812,816 |
| 10 Nov 25 |
10.17000 +0.07 |
10.27 | 9.81 | 10.03 | 3,326,502 |
| 07 Nov 25 |
10.10000 -0.83 |
10.88 | 9.75 | 10.76 | 3,204,769 |
| 06 Nov 25 |
10.93000 +0.76 |
12.40 | 10.48 | 12.13 | 6,799,295 |
| 05 Nov 25 |
10.17500 +0.26 |
10.18 | 9.84 | 9.97 | 2,713,040 |
| 04 Nov 25 |
9.92000 -0.17 |
10.02 | 9.84 | 9.93 | 1,923,129 |
| 03 Nov 25 |
10.09000 +0.12 |
10.14 | 9.82 | 9.97 | 1,862,939 |
| 31 Oct 25 |
9.97000 +0.03 |
10.06 | 9.90 | 9.93 | 2,037,527 |
| 30 Oct 25 |
9.94000 -0.03 |
10.02 | 9.85 | 9.91 | 2,042,309 |
| 29 Oct 25 |
9.96500 -0.32 |
10.37 | 9.90 | 10.24 | 1,989,067 |
| 28 Oct 25 |
10.29000 +0.05 |
10.33 | 10.19 | 10.22 | 1,013,060 |
| 27 Oct 25 |
10.24000 -0.13 |
10.62 | 10.19 | 10.46 | 1,151,523 |
| 24 Oct 25 |
10.37000 -0.08 |
10.69 | 10.31 | 10.54 | 1,631,189 |
| 23 Oct 25 |
10.45000 +0.11 |
10.64 | 10.27 | 10.31 | 2,261,822 |
| 22 Oct 25 |
10.34000 -0.11 |
10.49 | 10.24 | 10.45 | 1,563,310 |
| 21 Oct 25 |
10.45000 +0.20 |
10.48 | 10.18 | 10.26 | 2,350,545 |
| 20 Oct 25 |
10.25000 +0.33 |
10.34 | 10.00 | 10.00 | 1,380,772 |
| 17 Oct 25 |
9.92000 +0.04 |
10.01 | 9.71 | 9.79 | 2,078,760 |
| 16 Oct 25 |
9.88000 -0.39 |
10.35 | 9.80 | 10.33 | 2,859,354 |
| 15 Oct 25 |
10.27000 +0.14 |
10.40 | 10.03 | 10.23 | 1,881,302 |
| 14 Oct 25 |
10.13000 +0.10 |
10.14 | 9.83 | 9.89 | 1,807,308 |
| 13 Oct 25 |
10.03000 +0.41 |
10.07 | 9.52 | 9.78 | 2,664,434 |
| 10 Oct 25 |
9.62000 -0.23 |
9.95 | 9.59 | 9.88 | 2,151,160 |
| 09 Oct 25 |
9.85000 -0.12 |
10.03 | 9.83 | 9.99 | 1,671,595 |
| 08 Oct 25 |
9.97000 -0.01 |
10.11 | 9.76 | 9.98 | 1,960,548 |
| 07 Oct 25 |
9.98000 -0.10 |
10.12 | 9.83 | 10.11 | 2,443,992 |
| 06 Oct 25 |
10.08000 -0.16 |
10.43 | 10.01 | 10.30 | 2,821,096 |
| 03 Oct 25 |
10.24000 +0.00 |
10.40 | 10.15 | 10.23 | 1,711,041 |
| 02 Oct 25 |
10.24000 +0.19 |
10.29 | 9.93 | 10.05 | 1,933,919 |
| 01 Oct 25 |
10.05000 -0.33 |
10.41 | 10.04 | 10.28 | 2,978,594 |
| 30 Sep 25 |
10.38000 -0.56 |
10.94 | 10.34 | 10.87 | 1,781,055 |
| 29 Sep 25 |
10.93500 +0.05 |
11.14 | 10.90 | 11.05 | 1,680,265 |
| 26 Sep 25 |
10.89000 +0.29 |
10.96 | 10.61 | 10.63 | 1,746,743 |
| 25 Sep 25 |
10.60000 +0.03 |
10.68 | 10.46 | 10.52 | 2,440,087 |
| 24 Sep 25 |
10.57000 -0.15 |
10.87 | 10.45 | 10.74 | 1,917,109 |
| 23 Sep 25 |
10.72000 -0.30 |
11.13 | 10.71 | 11.03 | 2,090,213 |
| 22 Sep 25 |
11.02000 +0.07 |
11.03 | 10.85 | 11.00 | 1,914,878 |
| 19 Sep 25 |
10.95000 -0.15 |
11.27 | 10.94 | 11.11 | 3,133,687 |
| 18 Sep 25 |
11.10000 +0.43 |
11.12 | 10.75 | 10.75 | 2,165,084 |
| 17 Sep 25 |
10.67000 +0.25 |
10.95 | 10.45 | 10.45 | 1,885,021 |
| 16 Sep 25 |
10.42000 -0.11 |
10.61 | 10.31 | 10.50 | 1,514,131 |
| 15 Sep 25 |
10.53000 -0.03 |
10.77 | 10.52 | 10.58 | 2,389,930 |
| 12 Sep 25 |
10.56000 +0.01 |
10.57 | 10.32 | 10.52 | 2,101,867 |
| 11 Sep 25 |
10.55000 +0.36 |
10.57 | 10.13 | 10.19 | 2,572,241 |
| 10 Sep 25 |
10.19000 -0.18 |
10.47 | 10.18 | 10.32 | 2,323,109 |
| 09 Sep 25 |
10.37000 +0.02 |
10.48 | 10.23 | 10.23 | 2,635,074 |
| 08 Sep 25 |
10.35000 +0.03 |
10.64 | 10.27 | 10.46 | 2,476,684 |
| 05 Sep 25 |
10.32000 -0.53 |
11.02 | 10.31 | 10.89 | 2,413,454 |
| 04 Sep 25 |
10.85000 -0.15 |
10.95 | 10.74 | 10.94 | 2,716,699 |
| 03 Sep 25 |
11.00000 +0.15 |
11.06 | 10.77 | 10.84 | 2,562,360 |
| 02 Sep 25 |
10.85000 -0.23 |
11.02 | 10.72 | 10.83 | 2,501,386 |
| 29 Aug 25 |
11.08000 -0.07 |
11.35 | 11.03 | 11.18 | 1,727,789 |
| 28 Aug 25 |
11.15000 -0.03 |
11.28 | 11.07 | 11.22 | 1,697,066 |
| 27 Aug 25 |
11.18000 +0.13 |
11.22 | 10.97 | 11.06 | 1,818,373 |
| 26 Aug 25 |
11.05000 +0.05 |
11.21 | 10.93 | 10.99 | 2,374,298 |
| 25 Aug 25 |
11.00000 +0.02 |
11.30 | 10.91 | 10.99 | 4,337,045 |
| 22 Aug 25 |
10.98000 +0.29 |
11.11 | 10.71 | 10.75 | 2,902,089 |
| 21 Aug 25 |
10.69000 +0.16 |
10.70 | 10.38 | 10.50 | 1,926,767 |
| 20 Aug 25 |
10.53000 -0.20 |
10.68 | 10.41 | 10.68 | 1,916,799 |
| 19 Aug 25 |
10.73000 -0.13 |
10.96 | 10.68 | 10.82 | 2,197,899 |
| 18 Aug 25 |
10.86000 +0.14 |
10.88 | 10.66 | 10.69 | 1,478,135 |
| 15 Aug 25 |
10.72000 +0.05 |
10.97 | 10.67 | 10.71 | 2,155,591 |
| 14 Aug 25 |
10.67000 -0.06 |
10.69 | 10.50 | 10.69 | 1,667,571 |
| 13 Aug 25 |
10.73000 +0.22 |
10.77 | 10.36 | 10.56 | 2,883,781 |
| 12 Aug 25 |
10.51000 -0.58 |
11.14 | 10.43 | 11.12 | 3,774,986 |
| 11 Aug 25 |
11.09000 +0.11 |
11.38 | 10.89 | 11.08 | 4,352,876 |
| 08 Aug 25 |
10.98000 +2.61 |
11.93 | 10.68 | 10.75 | 12,939,762 |
| 07 Aug 25 |
8.37000 -0.19 |
8.73 | 8.32 | 8.65 | 3,509,473 |
| 06 Aug 25 |
8.56000 +0.26 |
8.58 | 8.30 | 8.37 | 2,901,023 |
| 05 Aug 25 |
8.30000 -0.46 |
8.98 | 8.30 | 8.97 | 3,646,530 |
| 04 Aug 25 |
8.76000 +0.09 |
8.85 | 8.69 | 8.70 | 1,738,194 |
| 01 Aug 25 |
8.67000 -0.32 |
8.86 | 8.52 | 8.86 | 2,263,180 |
| 31 Jul 25 |
8.99000 -0.04 |
9.02 | 8.83 | 9.01 | 1,771,739 |
| 30 Jul 25 |
9.03000 -0.14 |
9.23 | 9.02 | 9.12 | 2,138,107 |
| 29 Jul 25 |
9.17000 -0.06 |
9.30 | 9.11 | 9.30 | 907,160 |
| 28 Jul 25 |
9.23000 +0.15 |
9.28 | 8.99 | 9.10 | 1,236,473 |
| 25 Jul 25 |
9.08000 +0.04 |
9.13 | 8.90 | 9.07 | 1,116,370 |
| 24 Jul 25 |
9.04000 +0.01 |
9.06 | 8.93 | 8.97 | 1,363,064 |
| 23 Jul 25 |
9.03500 +0.10 |
9.04 | 8.79 | 8.98 | 1,337,530 |
| 22 Jul 25 |
8.94000 +0.14 |
9.02 | 8.82 | 8.85 | 1,473,528 |
| 21 Jul 25 |
8.80000 -0.05 |
8.97 | 8.74 | 8.87 | 1,669,499 |
| 18 Jul 25 |
8.85000 +0.01 |
9.01 | 8.80 | 8.88 | 2,281,928 |
| 17 Jul 25 |
8.84000 +0.00 |
8.96 | 8.77 | 8.81 | 1,807,254 |
| 16 Jul 25 |
8.84000 +0.07 |
8.88 | 8.66 | 8.78 | 2,004,873 |
| 15 Jul 25 |
8.77000 -0.16 |
8.96 | 8.76 | 8.93 | 1,078,720 |
| 14 Jul 25 |
8.93000 +0.02 |
9.02 | 8.81 | 8.81 | 1,127,097 |
| 11 Jul 25 |
8.91000 -0.26 |
9.14 | 8.89 | 9.14 | 1,237,023 |
| 10 Jul 25 |
9.17000 +0.20 |
9.26 | 8.85 | 8.96 | 1,635,700 |
| 09 Jul 25 |
8.97000 -0.04 |
9.05 | 8.71 | 9.05 | 1,511,200 |
| 08 Jul 25 |
9.01000 +0.01 |
9.07 | 8.94 | 9.00 | 1,026,511 |
| 07 Jul 25 |
9.00000 -0.12 |
9.19 | 8.95 | 9.08 | 1,131,282 |
| 03 Jul 25 |
9.12000 +0.09 |
9.19 | 9.04 | 9.04 | 574,236 |
| 02 Jul 25 |
9.03000 +0.03 |
9.03 | 8.87 | 9.00 | 1,081,111 |
| 01 Jul 25 |
9.00000 +0.09 |
9.14 | 8.86 | 8.91 | 1,486,549 |
| 30 Jun 25 |
8.91000 +0.07 |
9.02 | 8.79 | 8.82 | 2,428,297 |
| 27 Jun 25 |
8.84000 +0.19 |
8.86 | 8.57 | 8.65 | 3,110,656 |
| 26 Jun 25 |
8.65000 +0.07 |
8.66 | 8.48 | 8.66 | 2,145,828 |
| 25 Jun 25 |
8.58000 -0.22 |
8.79 | 8.56 | 8.78 | 1,883,037 |
| 24 Jun 25 |
8.80000 +0.15 |
8.83 | 8.66 | 8.77 | 1,506,139 |
| 23 Jun 25 |
8.65000 +0.09 |
8.67 | 8.45 | 8.50 | 1,761,120 |
| 20 Jun 25 |
8.56000 +0.01 |
8.63 | 8.49 | 8.61 | 3,269,341 |
| 18 Jun 25 |
8.55000 -0.02 |
8.63 | 8.49 | 8.55 | 1,744,500 |
| 17 Jun 25 |
8.57000 -0.19 |
8.80 | 8.55 | 8.63 | 2,232,843 |
| 16 Jun 25 |
8.76000 +0.02 |
8.85 | 8.70 | 8.78 | 1,379,730 |
| 13 Jun 25 |
8.74000 -0.33 |
9.00 | 8.72 | 8.96 | 1,294,176 |
| 12 Jun 25 |
9.07000 -0.12 |
9.18 | 9.03 | 9.11 | 1,024,888 |
| 11 Jun 25 |
9.19000 -0.08 |
9.37 | 9.15 | 9.33 | 1,653,184 |
| 10 Jun 25 |
9.27000 -0.08 |
9.41 | 9.21 | 9.40 | 1,158,295 |
| 09 Jun 25 |
9.35000 +0.18 |
9.36 | 9.19 | 9.22 | 1,395,750 |
| 06 Jun 25 |
9.17000 -0.03 |
9.34 | 9.13 | 9.31 | 1,430,166 |
| 05 Jun 25 |
9.20000 -0.01 |
9.32 | 9.14 | 9.17 | 1,437,207 |
| 04 Jun 25 |
9.21000 +0.03 |
9.66 | 9.20 | 9.52 | 1,631,772 |
| 03 Jun 25 |
9.18000 +0.08 |
9.23 | 9.05 | 9.09 | 1,892,381 |
| 02 Jun 25 |
9.10000 -0.03 |
9.18 | 8.91 | 9.10 | 2,141,742 |
| 30 May 25 |
9.13000 +0.03 |
9.20 | 9.01 | 9.06 | 1,504,210 |
| 29 May 25 |
9.10000 -0.39 |
9.58 | 9.08 | 9.50 | 1,803,458 |
| 28 May 25 |
9.49000 +0.05 |
9.50 | 9.39 | 9.43 | 1,320,697 |
| 27 May 25 |
9.44000 +0.16 |
9.45 | 9.20 | 9.40 | 1,961,027 |
| 23 May 25 |
9.28000 -0.28 |
9.37 | 9.23 | 9.31 | 1,597,539 |
| 22 May 25 |
9.56000 +0.13 |
9.60 | 9.35 | 9.41 | 1,517,729 |
| 21 May 25 |
9.43000 -0.28 |
9.73 | 9.43 | 9.58 | 1,915,827 |
| 20 May 25 |
9.71000 +0.25 |
9.72 | 9.42 | 9.45 | 2,005,476 |
| 19 May 25 |
9.46000 +0.17 |
9.52 | 9.18 | 9.31 | 2,301,754 |
| 16 May 25 |
9.29000 +0.09 |
9.35 | 9.15 | 9.15 | 1,457,933 |
| 15 May 25 |
9.20000 +0.00 |
9.28 | 9.14 | 9.17 | 1,550,132 |
| 14 May 25 |
9.20000 -0.31 |
9.49 | 9.18 | 9.49 | 2,564,587 |
| 13 May 25 |
9.51000 +0.09 |
9.61 | 9.11 | 9.45 | 1,798,469 |
| 12 May 25 |
9.42000 +0.39 |
9.48 | 9.11 | 9.35 | 2,698,659 |
| 09 May 25 |
9.03000 +0.07 |
9.11 | 8.59 | 8.96 | 3,940,832 |
| 08 May 25 |
8.96000 +1.71 |
9.50 | 8.52 | 8.61 | 6,164,797 |
| 07 May 25 |
7.25000 -0.02 |
7.34 | 7.13 | 7.33 | 2,532,549 |
| 06 May 25 |
7.27000 -0.08 |
7.34 | 7.16 | 7.26 | 1,604,359 |
| 05 May 25 |
7.35000 -0.03 |
7.45 | 7.27 | 7.34 | 1,909,746 |
| 02 May 25 |
7.38000 +0.07 |
7.45 | 7.18 | 7.36 | 2,873,520 |
| 01 May 25 |
7.31000 -0.01 |
7.40 | 7.24 | 7.31 | 1,435,704 |
| 30 Apr 25 |
7.32000 -0.09 |
7.36 | 7.14 | 7.26 | 1,468,828 |
| 29 Apr 25 |
7.41000 +0.20 |
7.45 | 7.19 | 7.19 | 1,232,823 |
| 28 Apr 25 |
7.21000 +0.10 |
7.22 | 7.07 | 7.13 | 1,142,613 |
| 25 Apr 25 |
7.11000 +0.08 |
7.12 | 6.99 | 6.99 | 1,113,590 |
| 24 Apr 25 |
7.03000 +0.16 |
7.06 | 6.86 | 6.89 | 1,202,033 |
| 23 Apr 25 |
6.87000 +0.10 |
7.18 | 6.80 | 6.98 | 1,961,387 |
| 22 Apr 25 |
6.77000 +0.16 |
6.86 | 6.63 | 6.71 | 1,578,775 |
| 21 Apr 25 |
6.61000 -0.33 |
6.86 | 6.47 | 6.83 | 2,063,995 |
| 17 Apr 25 |
6.94000 -0.13 |
7.06 | 6.82 | 7.04 | 2,560,143 |
| 16 Apr 25 |
7.07000 -0.02 |
7.20 | 6.96 | 6.99 | 1,766,229 |
| 15 Apr 25 |
7.09000 +0.00 |
7.28 | 7.04 | 7.08 | 2,707,927 |
| 14 Apr 25 |
7.09000 -0.04 |
7.51 | 6.86 | 7.31 | 1,907,399 |
| 11 Apr 25 |
7.13000 -0.19 |
7.32 | 6.82 | 7.30 | 2,277,794 |
| 10 Apr 25 |
7.32000 -0.59 |
7.73 | 7.26 | 7.70 | 3,071,586 |
| 09 Apr 25 |
7.91000 +0.60 |
8.03 | 7.15 | 7.25 | 3,146,646 |
| 08 Apr 25 |
7.31000 -0.18 |
7.82 | 7.15 | 7.82 | 2,410,891 |
| 07 Apr 25 |
7.49000 -0.35 |
7.98 | 7.12 | 7.46 | 2,737,913 |
| 04 Apr 25 |
7.84000 -0.39 |
8.21 | 7.65 | 7.98 | 2,692,508 |
| 03 Apr 25 |
8.23000 -0.64 |
8.46 | 8.16 | 8.34 | 2,226,211 |
| 02 Apr 25 |
8.87000 +0.15 |
8.90 | 8.51 | 8.53 | 1,710,762 |
| 01 Apr 25 |
8.72000 +0.11 |
8.73 | 8.41 | 8.51 | 1,674,750 |
| 31 Mar 25 |
8.61000 -0.20 |
8.70 | 8.49 | 8.67 | 1,629,246 |
| 28 Mar 25 |
8.81000 -0.38 |
9.36 | 8.75 | 9.20 | 1,581,690 |
| 27 Mar 25 |
9.19000 +0.02 |
9.34 | 9.08 | 9.19 | 1,603,796 |
| 26 Mar 25 |
9.17000 -0.19 |
9.41 | 9.07 | 9.39 | 1,427,250 |
| 25 Mar 25 |
9.36000 +0.09 |
9.42 | 9.27 | 9.28 | 1,466,728 |
| 24 Mar 25 |
9.27000 -0.05 |
9.59 | 9.25 | 9.59 | 1,558,450 |
| 21 Mar 25 |
9.32000 -0.10 |
9.36 | 9.20 | 9.31 | 2,270,208 |
| 20 Mar 25 |
9.42000 -0.11 |
9.64 | 9.36 | 9.46 | 1,004,450 |
| 19 Mar 25 |
9.53000 +0.14 |
9.70 | 9.38 | 9.39 | 2,793,509 |
| 18 Mar 25 |
9.39000 -0.17 |
9.54 | 9.34 | 9.49 | 1,116,472 |
| 17 Mar 25 |
9.56000 +0.26 |
9.57 | 9.25 | 9.26 | 1,830,488 |
| 14 Mar 25 |
9.30000 +0.32 |
9.31 | 9.05 | 9.05 | 1,610,200 |
| 13 Mar 25 |
8.98000 -0.20 |
9.17 | 8.71 | 9.17 | 1,985,189 |
| 12 Mar 25 |
9.18000 -0.08 |
9.42 | 9.15 | 9.42 | 1,843,194 |
| 11 Mar 25 |
9.26000 +0.00 |
9.39 | 9.07 | 9.29 | 1,696,011 |
| 10 Mar 25 |
9.26000 -0.51 |
9.70 | 9.16 | 9.61 | 3,488,203 |
| 07 Mar 25 |
9.77000 -0.14 |
10.00 | 9.52 | 9.92 | 2,354,183 |
| 06 Mar 25 |
9.91000 -0.35 |
10.29 | 9.87 | 10.22 | 2,379,819 |
| 05 Mar 25 |
10.26000 +0.16 |
10.30 | 9.99 | 10.03 | 3,700,772 |
| 04 Mar 25 |
10.10500 +0.15 |
10.20 | 9.73 | 9.93 | 2,836,951 |
| 03 Mar 25 |
9.95000 -0.21 |
10.38 | 9.90 | 10.22 | 4,436,818 |
| 28 Feb 25 |
10.16000 +0.14 |
10.25 | 9.83 | 10.01 | 5,566,274 |
| 27 Feb 25 |
10.02000 +1.17 |
10.60 | 9.50 | 9.66 | 9,518,842 |
| 26 Feb 25 |
8.85000 -0.15 |
9.19 | 8.83 | 9.01 | 4,224,728 |
| 25 Feb 25 |
9.00000 +0.09 |
9.10 | 8.80 | 9.00 | 1,663,367 |
| 24 Feb 25 |
8.91000 +0.24 |
9.02 | 8.53 | 8.75 | 4,064,328 |
| 21 Feb 25 |
8.67000 -0.18 |
8.93 | 8.66 | 8.91 | 1,704,161 |
| 20 Feb 25 |
8.85000 -0.20 |
8.98 | 8.73 | 8.97 | 1,905,799 |
| 19 Feb 25 |
9.05000 -0.13 |
9.16 | 8.89 | 9.10 | 1,464,109 |
| 18 Feb 25 |
9.18000 +0.00 |
9.20 | 8.99 | 9.18 | 1,022,105 |
| 14 Feb 25 |
9.18000 +0.10 |
9.20 | 8.97 | 9.13 | 1,421,919 |
| 13 Feb 25 |
9.08000 -0.15 |
9.30 | 8.81 | 9.28 | 2,085,797 |
| 12 Feb 25 |
9.23000 -0.07 |
9.26 | 9.01 | 9.12 | 2,051,058 |
| 11 Feb 25 |
9.30000 +0.08 |
9.60 | 9.22 | 9.47 | 2,137,556 |
| 10 Feb 25 |
9.22000 +0.12 |
9.31 | 9.12 | 9.19 | 1,556,411 |
| 07 Feb 25 |
9.10000 -0.13 |
9.23 | 9.05 | 9.23 | 846,067 |
| 06 Feb 25 |
9.23000 +0.07 |
9.33 | 9.10 | 9.20 | 854,133 |
| 05 Feb 25 |
9.16000 +0.09 |
9.41 | 9.08 | 9.15 | 1,370,869 |
| 04 Feb 25 |
9.07000 +0.21 |
9.10 | 8.78 | 8.83 | 981,974 |
| 03 Feb 25 |
8.86000 -0.13 |
8.90 | 8.54 | 8.78 | 1,403,654 |
| 31 Jan 25 |
8.99000 -0.17 |
9.31 | 8.91 | 9.20 | 2,123,167 |
| 30 Jan 25 |
9.16000 +0.05 |
9.32 | 9.00 | 9.21 | 4,209,434 |
| 29 Jan 25 |
9.11000 -0.14 |
9.37 | 9.02 | 9.31 | 2,816,735 |
| 28 Jan 25 |
9.25000 +0.25 |
9.32 | 8.93 | 9.00 | 2,549,181 |
| 27 Jan 25 |
9.00000 +0.57 |
9.05 | 8.32 | 8.36 | 3,985,023 |
| 24 Jan 25 |
8.43000 -0.13 |
8.56 | 8.38 | 8.53 | 1,580,095 |
| 23 Jan 25 |
8.56000 +0.28 |
8.59 | 8.18 | 8.22 | 1,352,048 |
| 22 Jan 25 |
8.28000 +0.09 |
8.45 | 8.18 | 8.19 | 2,228,612 |
| 21 Jan 25 |
8.19000 -0.01 |
8.31 | 8.10 | 8.28 | 1,361,910 |
| 17 Jan 25 |
8.20000 +0.03 |
8.31 | 8.07 | 8.30 | 960,803 |
| 16 Jan 25 |
8.17000 +0.12 |
8.21 | 7.92 | 8.10 | 1,053,195 |
| 15 Jan 25 |
8.05000 +0.13 |
8.10 | 7.90 | 8.05 | 1,181,933 |
| 14 Jan 25 |
7.92000 +0.04 |
7.97 | 7.82 | 7.97 | 974,795 |
| 13 Jan 25 |
7.88000 +0.36 |
8.22 | 7.75 | 7.86 | 1,486,475 |
| 10 Jan 25 |
7.52000 -0.20 |
7.61 | 7.34 | 7.55 | 747,001 |
| 08 Jan 25 |
7.72000 -0.05 |
7.86 | 7.63 | 7.77 | 1,338,459 |
| 07 Jan 25 |
7.77000 -0.17 |
8.03 | 7.57 | 8.00 | 983,992 |
| 06 Jan 25 |
7.94000 +0.21 |
8.11 | 7.76 | 7.80 | 1,059,170 |
| 03 Jan 25 |
7.73000 +0.17 |
7.73 | 7.57 | 7.61 | 653,321 |
| 02 Jan 25 |
7.56000 +0.05 |
7.64 | 7.43 | 7.59 | 1,058,728 |
| 31 Dec 24 |
7.51000 -0.13 |
7.70 | 7.46 | 7.70 | 1,288,164 |
| 30 Dec 24 |
7.64000 -0.18 |
7.71 | 7.50 | 7.70 | 1,264,080 |
| 27 Dec 24 |
7.82000 -0.09 |
7.95 | 7.70 | 7.84 | 924,693 |
| 26 Dec 24 |
7.91000 +0.08 |
7.93 | 7.75 | 7.77 | 735,245 |
| 24 Dec 24 |
7.83000 +0.06 |
7.86 | 7.71 | 7.79 | 543,885 |
| 23 Dec 24 |
7.77000 +0.01 |
7.80 | 7.66 | 7.76 | 896,509 |
| 20 Dec 24 |
7.76000 +0.01 |
7.82 | 7.61 | 7.61 | 2,713,844 |
| 19 Dec 24 |
7.75000 +0.07 |
7.84 | 7.45 | 7.76 | 1,865,695 |
| 18 Dec 24 |
7.68000 -0.49 |
8.23 | 7.61 | 8.18 | 1,983,042 |
| 17 Dec 24 |
8.17000 +0.05 |
8.18 | 7.84 | 8.03 | 1,367,110 |
| 16 Dec 24 |
8.12000 +0.05 |
8.19 | 7.90 | 8.00 | 1,565,010 |
| 13 Dec 24 |
8.07000 -0.21 |
8.28 | 8.01 | 8.28 | 907,292 |
| 12 Dec 24 |
8.28000 -0.19 |
8.47 | 8.25 | 8.42 | 863,430 |
| 11 Dec 24 |
8.47000 +0.36 |
8.52 | 8.09 | 8.21 | 894,781 |
| 10 Dec 24 |
8.11000 -0.06 |
8.23 | 8.04 | 8.18 | 922,314 |
| 09 Dec 24 |
8.17000 -0.03 |
8.33 | 8.07 | 8.23 | 1,025,526 |
| 06 Dec 24 |
8.20000 +0.15 |
8.32 | 8.10 | 8.11 | 787,024 |
| 05 Dec 24 |
8.05000 -0.15 |
8.21 | 7.98 | 8.17 | 660,469 |
| 04 Dec 24 |
8.20000 +0.24 |
8.23 | 7.97 | 8.02 | 904,948 |
| 03 Dec 24 |
7.96000 -0.02 |
8.02 | 7.82 | 7.96 | 877,761 |
| 02 Dec 24 |
7.98000 +0.05 |
7.98 | 7.68 | 7.96 | 985,362 |
| 29 Nov 24 |
7.93000 -0.01 |
8.00 | 7.90 | 7.92 | 447,458 |
| 27 Nov 24 |
7.94000 +0.00 |
8.05 | 7.86 | 7.95 | 1,103,444 |
| 26 Nov 24 |
7.94000 +0.03 |
7.97 | 7.85 | 7.90 | 1,435,960 |
| 25 Nov 24 |
7.91000 +0.08 |
8.14 | 7.86 | 7.93 | 2,156,221 |
| 22 Nov 24 |
7.83000 +0.07 |
7.90 | 7.76 | 7.84 | 879,658 |
| 21 Nov 24 |
7.76000 +0.13 |
7.83 | 7.59 | 7.65 | 1,145,033 |
| 20 Nov 24 |
7.63000 +0.09 |
7.73 | 7.49 | 7.57 | 1,119,060 |
| 19 Nov 24 |
7.54000 -0.19 |
7.63 | 7.44 | 7.52 | 1,292,809 |
| 18 Nov 24 |
7.73000 +0.00 |
8.00 | 7.72 | 7.82 | 1,345,479 |
| 15 Nov 24 |
7.73000 -0.26 |
7.98 | 7.57 | 7.97 | 1,187,084 |
| 14 Nov 24 |
7.99000 -0.21 |
8.21 | 7.97 | 8.20 | 1,427,735 |
| 13 Nov 24 |
8.20000 -0.22 |
8.48 | 8.17 | 8.42 | 1,477,875 |
| 12 Nov 24 |
8.42000 +0.03 |
8.52 | 8.34 | 8.39 | 1,209,073 |
| 11 Nov 24 |
8.39000 -0.10 |
8.70 | 8.36 | 8.51 | 1,710,973 |
| 08 Nov 24 |
8.49000 -0.73 |
8.75 | 8.43 | 8.58 | 1,761,858 |
| 07 Nov 24 |
9.22000 +1.07 |
9.31 | 8.40 | 9.12 | 2,738,656 |
| 06 Nov 24 |
8.15000 +0.59 |
8.17 | 7.79 | 7.90 | 2,298,884 |
| 05 Nov 24 |
7.56000 +0.41 |
7.56 | 7.11 | 7.11 | 1,179,935 |
| 04 Nov 24 |
7.15000 -0.10 |
7.23 | 7.06 | 7.19 | 1,105,838 |
| 01 Nov 24 |
7.25000 +0.07 |
7.41 | 7.21 | 7.23 | 1,101,646 |
| 31 Oct 24 |
7.18000 -0.06 |
7.30 | 7.13 | 7.23 | 636,641 |
| 30 Oct 24 |
7.24000 +0.05 |
7.38 | 7.16 | 7.17 | 715,729 |
| 29 Oct 24 |
7.19000 +0.08 |
7.21 | 7.02 | 7.06 | 832,183 |
| 28 Oct 24 |
7.11000 +0.20 |
7.14 | 6.96 | 7.01 | 893,901 |
| 25 Oct 24 |
6.91000 -0.08 |
7.09 | 6.90 | 7.04 | 646,641 |
| 24 Oct 24 |
6.99000 +0.07 |
7.12 | 6.91 | 6.94 | 726,660 |
| 23 Oct 24 |
6.92000 +0.02 |
6.95 | 6.82 | 6.88 | 617,796 |
| 22 Oct 24 |
6.90000 -0.01 |
6.97 | 6.78 | 6.93 | 816,500 |
| 21 Oct 24 |
6.91000 -0.07 |
7.01 | 6.86 | 6.98 | 623,488 |
| 18 Oct 24 |
6.98000 +0.09 |
7.04 | 6.89 | 6.92 | 1,019,844 |
| 17 Oct 24 |
6.89000 +0.03 |
6.90 | 6.77 | 6.87 | 508,260 |
| 16 Oct 24 |
6.86000 +0.07 |
6.89 | 6.76 | 6.80 | 906,080 |
| 15 Oct 24 |
6.79000 +0.17 |
6.80 | 6.60 | 6.63 | 716,244 |
| 14 Oct 24 |
6.62000 -0.06 |
6.73 | 6.61 | 6.71 | 748,527 |
| 11 Oct 24 |
6.68000 +0.18 |
6.71 | 6.50 | 6.50 | 638,173 |
| 10 Oct 24 |
6.50000 +0.03 |
6.50 | 6.33 | 6.40 | 746,600 |
| 09 Oct 24 |
6.47000 -0.05 |
6.61 | 6.44 | 6.54 | 680,852 |
| 08 Oct 24 |
6.52000 +0.02 |
6.61 | 6.48 | 6.54 | 625,493 |
| 07 Oct 24 |
6.50000 -0.10 |
6.59 | 6.39 | 6.58 | 798,610 |
| 04 Oct 24 |
6.60000 +0.27 |
6.60 | 6.34 | 6.42 | 886,305 |
| 03 Oct 24 |
6.33000 -0.03 |
6.43 | 6.29 | 6.32 | 1,016,129 |
| 02 Oct 24 |
6.36000 -0.13 |
6.43 | 6.26 | 6.33 | 1,414,982 |
| 01 Oct 24 |
6.49000 +0.14 |
6.59 | 6.33 | 6.33 | 1,062,184 |
| 30 Sep 24 |
6.35000 -0.12 |
6.54 | 6.35 | 6.45 | 1,206,108 |
| 27 Sep 24 |
6.47000 -0.14 |
6.70 | 6.47 | 6.66 | 751,571 |
| 26 Sep 24 |
6.61000 +0.10 |
6.72 | 6.57 | 6.63 | 998,094 |
| 25 Sep 24 |
6.51000 -0.13 |
6.67 | 6.49 | 6.66 | 668,649 |
| 24 Sep 24 |
6.64000 +0.02 |
6.74 | 6.62 | 6.65 | 1,236,771 |
| 23 Sep 24 |
6.62000 +0.00 |
6.67 | 6.48 | 6.59 | 1,266,644 |
| 20 Sep 24 |
6.62000 -0.08 |
6.70 | 6.57 | 6.70 | 2,308,008 |
| 19 Sep 24 |
6.70000 +0.03 |
6.78 | 6.64 | 6.66 | 1,432,138 |
| 18 Sep 24 |
6.67000 -0.08 |
6.89 | 6.66 | 6.76 | 1,277,072 |
| 17 Sep 24 |
6.75000 +0.00 |
6.84 | 6.65 | 6.81 | 1,166,812 |
| 16 Sep 24 |
6.75000 -0.02 |
6.78 | 6.64 | 6.75 | 1,116,458 |
| 13 Sep 24 |
6.77000 +0.11 |
6.91 | 6.69 | 6.74 | 1,225,594 |
| 12 Sep 24 |
6.66000 +0.18 |
6.74 | 6.38 | 6.47 | 1,276,967 |
| 11 Sep 24 |
6.48000 +0.21 |
6.50 | 6.16 | 6.24 | 1,282,324 |
| 10 Sep 24 |
6.27000 -0.05 |
6.41 | 6.24 | 6.30 | 1,101,199 |
| 09 Sep 24 |
6.32000 -0.10 |
6.49 | 6.27 | 6.45 | 1,126,453 |
| 06 Sep 24 |
6.42000 -0.12 |
6.61 | 6.38 | 6.54 | 1,054,084 |
| 05 Sep 24 |
6.54000 +0.03 |
6.62 | 6.46 | 6.50 | 676,847 |
| 04 Sep 24 |
6.51000 +0.05 |
6.56 | 6.34 | 6.42 | 900,021 |
| 03 Sep 24 |
6.46000 -0.28 |
6.71 | 6.45 | 6.69 | 1,340,906 |
| 30 Aug 24 |
6.74000 +0.08 |
6.76 | 6.62 | 6.69 | 1,177,825 |
| 29 Aug 24 |
6.66000 +0.11 |
6.70 | 6.59 | 6.62 | 1,228,641 |
| 28 Aug 24 |
6.55000 -0.01 |
6.61 | 6.51 | 6.55 | 1,107,909 |
| 27 Aug 24 |
6.56000 +0.01 |
6.58 | 6.47 | 6.55 | 947,864 |
| 26 Aug 24 |
6.55000 -0.06 |
6.69 | 6.52 | 6.66 | 1,202,264 |
| 23 Aug 24 |
6.61500 +0.26 |
6.64 | 6.40 | 6.42 | 1,426,962 |
| 22 Aug 24 |
6.35000 -0.06 |
6.43 | 6.27 | 6.41 | 1,453,225 |
| 21 Aug 24 |
6.41000 +0.13 |
6.42 | 6.22 | 6.33 | 1,253,888 |
| 20 Aug 24 |
6.28000 +0.10 |
6.36 | 6.03 | 6.17 | 1,939,773 |
| 19 Aug 24 |
6.18000 +0.28 |
6.18 | 5.85 | 5.90 | 1,765,526 |
| 16 Aug 24 |
5.90000 +0.24 |
5.95 | 5.58 | 5.58 | 2,178,684 |
| 15 Aug 24 |
5.66000 +0.08 |
5.73 | 5.61 | 5.70 | 1,724,812 |
| 14 Aug 24 |
5.58000 -0.22 |
5.81 | 5.57 | 5.80 | 1,532,197 |
| 13 Aug 24 |
5.80000 +0.23 |
5.81 | 5.61 | 5.63 | 2,092,727 |
| 12 Aug 24 |
5.57000 -0.31 |
5.92 | 5.56 | 5.92 | 1,798,821 |
| 09 Aug 24 |
5.88000 +0.04 |
5.95 | 5.79 | 5.87 | 2,530,280 |
| 08 Aug 24 |
5.84000 -0.09 |
5.93 | 5.58 | 5.79 | 3,258,237 |
| 07 Aug 24 |
5.93000 +0.06 |
6.11 | 5.85 | 5.97 | 2,899,859 |
| 06 Aug 24 |
5.87000 -0.03 |
5.97 | 5.80 | 5.93 | 2,130,798 |
| 05 Aug 24 |
5.90000 -0.25 |
6.01 | 5.74 | 5.88 | 2,543,769 |
| 02 Aug 24 |
6.15000 -0.20 |
6.31 | 6.05 | 6.19 | 2,925,637 |
| 01 Aug 24 |
6.35000 -0.33 |
6.67 | 6.34 | 6.67 | 2,268,802 |
| 31 Jul 24 |
6.68000 -0.01 |
7.17 | 6.66 | 7.16 | 2,641,394 |
| 30 Jul 24 |
6.69000 +0.02 |
6.76 | 6.52 | 6.73 | 1,466,625 |
| 29 Jul 24 |
6.67000 -0.11 |
6.83 | 6.65 | 6.73 | 1,246,011 |
| 26 Jul 24 |
6.78000 +0.07 |
6.84 | 6.68 | 6.81 | 1,025,840 |
| 25 Jul 24 |
6.71000 +0.17 |
6.85 | 6.57 | 6.57 | 1,137,998 |
| 24 Jul 24 |
6.54000 -0.36 |
6.90 | 6.53 | 6.82 | 1,555,416 |
| 23 Jul 24 |
6.90000 +0.20 |
6.93 | 6.67 | 6.68 | 1,976,978 |
| 22 Jul 24 |
6.70000 +0.28 |
6.80 | 6.32 | 6.47 | 1,945,027 |
| 19 Jul 24 |
6.42000 +0.03 |
6.53 | 6.31 | 6.40 | 1,143,166 |
| 18 Jul 24 |
6.39000 -0.08 |
6.74 | 6.35 | 6.44 | 2,098,317 |
| 17 Jul 24 |
6.47000 -0.04 |
6.60 | 6.30 | 6.49 | 1,661,397 |
| 16 Jul 24 |
6.51000 +0.06 |
6.56 | 6.26 | 6.49 | 2,232,165 |
| 15 Jul 24 |
6.45000 +0.30 |
6.59 | 6.14 | 6.15 | 2,830,133 |
| 12 Jul 24 |
6.15000 +0.20 |
6.26 | 5.93 | 6.06 | 4,769,322 |
| 11 Jul 24 |
5.95000 +0.09 |
6.07 | 5.77 | 5.99 | 5,170,982 |
| 10 Jul 24 |
5.86000 -1.99 |
6.16 | 5.33 | 5.33 | 17,209,024 |
| 09 Jul 24 |
7.85000 -0.12 |
8.01 | 7.78 | 7.95 | 1,833,856 |
| 08 Jul 24 |
7.97000 -0.23 |
8.28 | 7.96 | 8.27 | 1,106,731 |
| 05 Jul 24 |
8.20000 +0.04 |
8.26 | 8.07 | 8.16 | 830,896 |
| 03 Jul 24 |
8.16000 -0.06 |
8.28 | 8.12 | 8.23 | 595,623 |
| 02 Jul 24 |
8.22000 -0.04 |
8.37 | 8.16 | 8.27 | 850,639 |
| 01 Jul 24 |
8.26000 -0.13 |
8.35 | 8.13 | 8.34 | 1,451,774 |
| 28 Jun 24 |
8.39000 -0.02 |
8.49 | 8.36 | 8.44 | 3,030,425 |
| 27 Jun 24 |
8.41000 -0.04 |
8.60 | 8.40 | 8.45 | 1,958,978 |
| 26 Jun 24 |
8.45000 +0.19 |
8.47 | 8.23 | 8.24 | 1,200,290 |
| 25 Jun 24 |
8.26000 +0.05 |
8.31 | 8.18 | 8.21 | 992,850 |
| 24 Jun 24 |
8.21000 -0.05 |
8.32 | 8.07 | 8.25 | 1,178,119 |
| 21 Jun 24 |
8.26000 +0.02 |
8.35 | 8.14 | 8.26 | 2,005,655 |
| 20 Jun 24 |
8.24000 +0.13 |
8.31 | 8.07 | 8.10 | 1,622,049 |
| 18 Jun 24 |
8.11000 +0.08 |
8.27 | 7.95 | 8.00 | 2,027,023 |
| 17 Jun 24 |
8.03000 -0.09 |
8.18 | 8.02 | 8.11 | 2,038,689 |
| 14 Jun 24 |
8.12000 -0.08 |
8.15 | 8.00 | 8.14 | 1,457,771 |
| 13 Jun 24 |
8.20000 -0.26 |
8.53 | 8.11 | 8.49 | 1,908,916 |
| 12 Jun 24 |
8.46000 +0.02 |
8.74 | 8.40 | 8.57 | 2,620,049 |
| 11 Jun 24 |
8.44000 -0.03 |
8.61 | 8.41 | 8.41 | 1,704,221 |
| 10 Jun 24 |
8.47000 +0.06 |
8.51 | 8.30 | 8.30 | 1,318,846 |
| 07 Jun 24 |
8.41000 -0.06 |
8.51 | 8.27 | 8.39 | 1,546,423 |
| 06 Jun 24 |
8.47000 -0.03 |
8.63 | 8.38 | 8.54 | 1,259,171 |
| 05 Jun 24 |
8.50000 +0.20 |
8.60 | 8.26 | 8.36 | 1,171,061 |
| 04 Jun 24 |
8.30000 -0.33 |
8.60 | 8.20 | 8.58 | 2,073,038 |
| 03 Jun 24 |
8.63000 -0.15 |
8.91 | 8.59 | 8.80 | 1,960,226 |
| 31 May 24 |
8.78000 +0.08 |
8.87 | 8.60 | 8.74 | 1,945,757 |
| 30 May 24 |
8.70000 +0.04 |
8.93 | 8.63 | 8.67 | 2,381,762 |
| 29 May 24 |
8.66000 +0.12 |
8.73 | 8.25 | 8.36 | 2,268,722 |
| 28 May 24 |
8.54000 -0.05 |
8.78 | 8.48 | 8.67 | 2,127,593 |
| 24 May 24 |
8.59000 +0.10 |
8.76 | 8.43 | 8.53 | 1,708,287 |
| 23 May 24 |
8.49000 -0.25 |
8.78 | 8.45 | 8.77 | 2,639,243 |
| 22 May 24 |
8.74000 +0.25 |
9.04 | 8.55 | 8.69 | 4,968,521 |
| 21 May 24 |
8.49000 -0.26 |
8.77 | 8.37 | 8.72 | 3,532,958 |
| 20 May 24 |
8.75000 -0.30 |
9.10 | 8.63 | 8.98 | 4,726,597 |
| 17 May 24 |
9.05000 -0.14 |
9.29 | 8.83 | 9.17 | 4,934,265 |
| 16 May 24 |
9.19000 -0.30 |
9.49 | 9.06 | 9.44 | 2,697,677 |
| 15 May 24 |
9.49000 -0.11 |
9.82 | 9.46 | 9.72 | 2,517,974 |
| 14 May 24 |
9.60000 -0.15 |
10.02 | 9.58 | 9.85 | 1,751,690 |
| 13 May 24 |
9.75000 -0.23 |
10.10 | 9.39 | 10.03 | 3,098,250 |
| 10 May 24 |
9.98000 +0.48 |
10.00 | 9.43 | 9.43 | 3,802,333 |
| 09 May 24 |
9.50000 +0.22 |
9.74 | 9.23 | 9.29 | 3,935,456 |
| 08 May 24 |
9.28000 -2.91 |
10.44 | 9.02 | 9.81 | 4,302,312 |
| 07 May 24 |
12.19000 +0.14 |
12.21 | 11.86 | 12.00 | 1,454,968 |
| 06 May 24 |
12.05000 +0.12 |
12.10 | 11.92 | 11.99 | 1,316,020 |
| 03 May 24 |
11.93000 -0.12 |
12.30 | 11.92 | 12.29 | 965,185 |
| 02 May 24 |
12.05000 -0.11 |
12.30 | 11.94 | 12.30 | 1,248,073 |
| 01 May 24 |
12.16000 +0.21 |
12.43 | 11.90 | 11.99 | 1,084,861 |
| 30 Apr 24 |
11.95000 -0.22 |
12.13 | 11.84 | 12.04 | 1,466,583 |
| 29 Apr 24 |
12.17000 -0.31 |
12.55 | 12.06 | 12.55 | 956,342 |
| 26 Apr 24 |
12.48000 +0.21 |
12.50 | 12.26 | 12.41 | 997,256 |
| 25 Apr 24 |
12.27000 -0.03 |
12.34 | 12.01 | 12.05 | 1,020,061 |
| 24 Apr 24 |
12.30000 +0.13 |
12.37 | 12.11 | 12.17 | 967,204 |
| 23 Apr 24 |
12.17000 +0.06 |
12.48 | 12.08 | 12.10 | 1,167,780 |
| 22 Apr 24 |
12.11000 +0.38 |
12.16 | 11.64 | 11.73 | 1,408,890 |
| 19 Apr 24 |
11.73000 -0.08 |
11.98 | 11.63 | 11.75 | 1,020,054 |
| 18 Apr 24 |
11.81000 -0.20 |
12.09 | 11.69 | 12.01 | 1,018,559 |
| 17 Apr 24 |
12.01000 -0.20 |
12.43 | 11.99 | 12.32 | 986,621 |
| 16 Apr 24 |
12.21000 -0.21 |
12.34 | 12.15 | 12.31 | 785,737 |
| 15 Apr 24 |
12.42000 -0.27 |
12.76 | 12.29 | 12.76 | 899,737 |
| 12 Apr 24 |
12.69000 -0.27 |
12.85 | 12.59 | 12.81 | 914,120 |
| 11 Apr 24 |
12.96000 +0.34 |
12.98 | 12.64 | 12.68 | 887,513 |
| 10 Apr 24 |
12.62000 -0.49 |
12.94 | 12.51 | 12.94 | 1,023,320 |
| 09 Apr 24 |
13.11000 -0.11 |
13.35 | 13.09 | 13.31 | 696,266 |
| 08 Apr 24 |
13.22000 +0.11 |
13.32 | 13.02 | 13.20 | 831,434 |
| 05 Apr 24 |
13.11000 -0.04 |
13.24 | 12.98 | 13.18 | 884,858 |
| 04 Apr 24 |
13.15000 +0.07 |
13.42 | 13.10 | 13.25 | 932,158 |
| 03 Apr 24 |
13.08000 -0.30 |
13.50 | 13.03 | 13.23 | 1,182,335 |
| 02 Apr 24 |
13.38000 -0.03 |
13.56 | 13.06 | 13.15 | 1,335,730 |
| 01 Apr 24 |
13.41000 +0.07 |
13.47 | 13.27 | 13.40 | 976,725 |
| 28 Mar 24 |
13.34000 +0.07 |
13.47 | 13.25 | 13.31 | 811,553 |
| 27 Mar 24 |
13.27000 +0.26 |
13.33 | 13.04 | 13.19 | 948,031 |
| 26 Mar 24 |
13.01000 +0.04 |
13.20 | 12.98 | 13.15 | 1,161,936 |
| 25 Mar 24 |
12.97000 -0.18 |
13.21 | 12.97 | 13.10 | 736,549 |
| 22 Mar 24 |
13.15000 -0.06 |
13.39 | 13.10 | 13.32 | 854,341 |
| 21 Mar 24 |
13.21000 -0.24 |
13.43 | 13.03 | 13.24 | 1,517,778 |
| 20 Mar 24 |
13.45000 +0.23 |
13.58 | 13.10 | 13.20 | 896,496 |
| 19 Mar 24 |
13.22000 +0.21 |
13.27 | 12.93 | 12.93 | 734,169 |
| 18 Mar 24 |
13.01000 -0.03 |
13.15 | 12.98 | 13.03 | 773,294 |
| 15 Mar 24 |
13.04000 -0.27 |
13.37 | 13.00 | 13.17 | 3,039,495 |
| 14 Mar 24 |
13.31000 -0.26 |
13.61 | 13.18 | 13.35 | 861,911 |
| 13 Mar 24 |
13.57000 -0.02 |
13.74 | 13.47 | 13.50 | 818,630 |
| 12 Mar 24 |
13.59000 +0.08 |
13.71 | 13.46 | 13.50 | 887,014 |
| 11 Mar 24 |
13.51000 +0.13 |
13.67 | 13.41 | 13.42 | 1,119,854 |
| 08 Mar 24 |
13.38000 -0.06 |
13.69 | 13.38 | 13.50 | 1,027,858 |
| 07 Mar 24 |
13.44000 +0.25 |
13.49 | 13.31 | 13.31 | 973,749 |
| 06 Mar 24 |
13.19000 +0.40 |
13.28 | 12.91 | 12.99 | 1,563,862 |
| 05 Mar 24 |
12.79000 -0.17 |
12.93 | 12.63 | 12.83 | 1,383,133 |
| 04 Mar 24 |
12.96000 +0.32 |
13.15 | 12.64 | 12.65 | 1,690,665 |
| 01 Mar 24 |
12.64000 +0.24 |
12.74 | 12.22 | 12.36 | 2,678,601 |
| 29 Feb 24 |
12.40000 +0.70 |
12.51 | 11.75 | 11.77 | 2,641,292 |
| 28 Feb 24 |
11.70000 +0.08 |
11.72 | 11.49 | 11.54 | 1,529,939 |
| 27 Feb 24 |
11.62000 +0.14 |
11.68 | 11.19 | 11.39 | 2,517,977 |
| 26 Feb 24 |
11.48000 +0.24 |
11.64 | 10.91 | 11.26 | 2,810,554 |
| 23 Feb 24 |
11.24000 +1.41 |
11.37 | 10.09 | 10.09 | 4,251,056 |
| 22 Feb 24 |
9.83000 +0.07 |
10.16 | 9.75 | 9.75 | 3,538,226 |
| 21 Feb 24 |
9.76000 -0.22 |
10.01 | 9.50 | 9.93 | 3,486,005 |
| 20 Feb 24 |
9.98000 -0.59 |
10.44 | 9.94 | 10.43 | 1,678,565 |
| 16 Feb 24 |
10.57000 -0.19 |
10.73 | 10.51 | 10.64 | 1,123,929 |
| 15 Feb 24 |
10.76000 +0.12 |
10.84 | 10.60 | 10.76 | 1,156,244 |
| 14 Feb 24 |
10.64000 +0.32 |
10.69 | 10.41 | 10.50 | 867,783 |
| 13 Feb 24 |
10.32000 -0.41 |
10.51 | 10.17 | 10.42 | 1,245,781 |
| 12 Feb 24 |
10.73000 +0.11 |
10.80 | 10.52 | 10.60 | 709,691 |
| 09 Feb 24 |
10.62000 +0.21 |
10.68 | 10.17 | 10.45 | 914,291 |
| 08 Feb 24 |
10.41000 +0.02 |
10.57 | 10.37 | 10.46 | 1,131,873 |
| 07 Feb 24 |
10.39000 +0.00 |
10.60 | 10.34 | 10.43 | 1,003,388 |
| 06 Feb 24 |
10.39000 +0.18 |
10.47 | 10.20 | 10.20 | 806,062 |
| 05 Feb 24 |
10.21000 -0.21 |
10.32 | 10.13 | 10.32 | 631,940 |
| 02 Feb 24 |
10.42000 +0.00 |
10.51 | 10.24 | 10.34 | 786,540 |
| 01 Feb 24 |
10.42000 +0.11 |
10.55 | 10.26 | 10.36 | 776,160 |
| 31 Jan 24 |
10.31000 -0.32 |
10.63 | 10.27 | 10.58 | 1,137,718 |
| 30 Jan 24 |
10.63000 -0.29 |
10.86 | 10.56 | 10.86 | 737,093 |
| 29 Jan 24 |
10.92000 +0.24 |
10.92 | 10.61 | 10.67 | 715,587 |
| 26 Jan 24 |
10.68000 -0.03 |
11.02 | 10.68 | 10.76 | 583,622 |
| 25 Jan 24 |
10.71000 +0.10 |
10.74 | 10.59 | 10.73 | 874,303 |
| 24 Jan 24 |
10.61000 -0.22 |
10.98 | 10.60 | 10.97 | 654,042 |
| 23 Jan 24 |
10.83000 -0.16 |
11.14 | 10.72 | 11.10 | 836,002 |
| 22 Jan 24 |
10.99000 +0.16 |
11.23 | 10.90 | 10.97 | 816,808 |
| 19 Jan 24 |
10.83000 +0.34 |
10.90 | 10.37 | 10.56 | 816,056 |
| 18 Jan 24 |
10.49000 +0.02 |
10.63 | 10.31 | 10.53 | 875,055 |
| 17 Jan 24 |
10.47000 -0.11 |
10.67 | 10.36 | 10.39 | 702,760 |
| 16 Jan 24 |
10.58000 -0.20 |
10.70 | 10.44 | 10.67 | 736,821 |
| 12 Jan 24 |
10.78000 -0.15 |
11.04 | 10.75 | 11.00 | 866,613 |
| 11 Jan 24 |
10.93000 +0.08 |
10.95 | 10.63 | 10.81 | 929,986 |
| 10 Jan 24 |
10.85000 +0.12 |
10.90 | 10.65 | 10.69 | 798,617 |
| 09 Jan 24 |
10.73000 -0.08 |
10.77 | 10.61 | 10.65 | 662,265 |
| 08 Jan 24 |
10.81000 +0.41 |
10.96 | 10.41 | 10.41 | 1,169,678 |
| 05 Jan 24 |
10.40000 +0.00 |
10.45 | 10.10 | 10.24 | 1,162,238 |
| 04 Jan 24 |
10.40000 -0.24 |
10.67 | 10.39 | 10.67 | 1,259,192 |
| 03 Jan 24 |
10.64000 -0.28 |
10.86 | 10.57 | 10.82 | 1,306,590 |
| 02 Jan 24 |
10.92000 -0.38 |
11.14 | 10.63 | 11.13 | 1,403,384 |
| 29 Dec 23 |
11.30000 -0.28 |
12.03 | 11.30 | 11.97 | 1,455,532 |
| 28 Dec 23 |
11.58000 +0.29 |
11.61 | 11.28 | 11.29 | 1,081,759 |
| 27 Dec 23 |
11.29000 +0.02 |
11.37 | 11.23 | 11.27 | 604,592 |
| 26 Dec 23 |
11.27000 -0.15 |
11.47 | 11.23 | 11.47 | 690,150 |
| 22 Dec 23 |
11.42000 +0.31 |
11.63 | 11.06 | 11.17 | 1,349,030 |
| 21 Dec 23 |
11.11000 +0.04 |
11.21 | 10.90 | 11.13 | 1,432,908 |
| 20 Dec 23 |
11.07000 -0.51 |
11.58 | 11.05 | 11.52 | 1,707,700 |
| 19 Dec 23 |
11.58000 +0.35 |
11.60 | 11.29 | 11.29 | 1,300,254 |
| 18 Dec 23 |
11.23000 +0.13 |
11.39 | 11.03 | 11.14 | 1,430,441 |
| 15 Dec 23 |
11.10000 -0.27 |
11.43 | 11.01 | 11.37 | 3,189,050 |
| 14 Dec 23 |
11.37000 +0.10 |
11.66 | 11.17 | 11.45 | 1,513,985 |
| 13 Dec 23 |
11.27000 +0.45 |
11.35 | 10.77 | 10.85 | 1,291,779 |
| 12 Dec 23 |
10.82000 -0.03 |
11.10 | 10.80 | 10.91 | 1,172,092 |
| 11 Dec 23 |
10.85000 +0.05 |
10.86 | 10.56 | 10.74 | 3,388,871 |
| 08 Dec 23 |
10.80000 -0.11 |
11.03 | 10.76 | 10.86 | 955,056 |
| 07 Dec 23 |
10.91000 -0.39 |
11.31 | 10.90 | 11.31 | 938,902 |
| 06 Dec 23 |
11.30000 -0.06 |
11.62 | 11.28 | 11.45 | 766,231 |
| 05 Dec 23 |
11.36000 -0.07 |
11.45 | 11.18 | 11.30 | 1,132,425 |
| 04 Dec 23 |
11.43000 -0.13 |
11.69 | 11.41 | 11.47 | 1,206,164 |
| 01 Dec 23 |
11.56000 +0.03 |
11.64 | 11.40 | 11.52 | 1,696,441 |
| 30 Nov 23 |
11.53000 -0.26 |
11.84 | 11.45 | 11.79 | 1,756,877 |
| 29 Nov 23 |
11.79000 +0.01 |
12.07 | 11.76 | 11.98 | 1,190,829 |
| 28 Nov 23 |
11.78000 +0.06 |
11.85 | 11.60 | 11.65 | 1,107,287 |
| 27 Nov 23 |
11.72000 -0.15 |
11.98 | 11.71 | 11.81 | 1,142,479 |
| 24 Nov 23 |
11.87000 +0.44 |
11.87 | 11.45 | 11.46 | 812,549 |
| 22 Nov 23 |
11.43000 +0.08 |
11.53 | 11.37 | 11.48 | 847,591 |
| 21 Nov 23 |
11.35000 -0.07 |
11.41 | 11.16 | 11.33 | 1,611,339 |
| 20 Nov 23 |
11.42000 +0.18 |
11.54 | 11.16 | 11.16 | 1,488,886 |
| 17 Nov 23 |
11.24000 +0.06 |
11.43 | 11.20 | 11.20 | 1,351,866 |
| 16 Nov 23 |
11.18000 -0.13 |
11.36 | 11.13 | 11.17 | 1,178,241 |
| 15 Nov 23 |
11.31000 +0.14 |
11.59 | 11.23 | 11.26 | 1,878,112 |
| 14 Nov 23 |
11.17000 +0.28 |
11.29 | 11.00 | 11.24 | 2,647,706 |
| 13 Nov 23 |
10.89000 +0.03 |
10.99 | 10.69 | 10.81 | 1,755,316 |
| 10 Nov 23 |
10.86000 +0.03 |
11.08 | 10.60 | 11.00 | 2,231,120 |
| 09 Nov 23 |
10.83000 -0.33 |
11.24 | 10.65 | 10.82 | 8,392,967 |
| 08 Nov 23 |
11.16000 +0.60 |
11.97 | 11.02 | 11.30 | 3,770,290 |
| 07 Nov 23 |
10.56000 +0.24 |
10.76 | 10.27 | 10.37 | 1,211,504 |
| 06 Nov 23 |
10.32000 -0.24 |
10.56 | 10.13 | 10.50 | 1,079,437 |
| 03 Nov 23 |
10.56000 +0.30 |
10.77 | 10.29 | 10.48 | 902,564 |
| 02 Nov 23 |
10.26000 +0.41 |
10.33 | 9.94 | 10.00 | 1,099,465 |
| 01 Nov 23 |
9.85000 -0.12 |
9.91 | 9.48 | 9.88 | 1,571,261 |
| 31 Oct 23 |
9.97000 -0.22 |
10.39 | 9.86 | 10.19 | 1,012,045 |
| 30 Oct 23 |
10.19000 -0.02 |
10.42 | 10.06 | 10.29 | 802,026 |
| 27 Oct 23 |
10.21000 -0.01 |
10.41 | 10.14 | 10.27 | 683,204 |
| 26 Oct 23 |
10.22000 +0.00 |
10.39 | 10.03 | 10.24 | 1,108,155 |
| 25 Oct 23 |
10.22000 +0.02 |
10.25 | 9.93 | 10.07 | 1,457,041 |
| 24 Oct 23 |
10.20000 +0.13 |
10.27 | 10.07 | 10.14 | 877,276 |
| 23 Oct 23 |
10.07000 -0.07 |
10.28 | 9.84 | 10.01 | 1,062,163 |
| 20 Oct 23 |
10.14000 -0.21 |
10.39 | 10.08 | 10.38 | 918,241 |
| 19 Oct 23 |
10.35000 -0.15 |
10.49 | 10.27 | 10.49 | 825,472 |
| 18 Oct 23 |
10.50000 -0.31 |
10.77 | 10.48 | 10.67 | 1,179,216 |
| 17 Oct 23 |
10.81000 +0.27 |
10.90 | 10.44 | 10.52 | 900,170 |
| 16 Oct 23 |
10.54000 +0.66 |
10.63 | 9.90 | 9.95 | 969,820 |
| 13 Oct 23 |
9.88000 -0.30 |
10.22 | 9.79 | 10.13 | 997,550 |
| 12 Oct 23 |
10.18000 -0.34 |
10.54 | 10.16 | 10.54 | 786,921 |
| 11 Oct 23 |
10.52000 +0.03 |
10.55 | 10.37 | 10.55 | 764,764 |
| 10 Oct 23 |
10.49000 +0.00 |
10.77 | 10.40 | 10.45 | 990,144 |
| 09 Oct 23 |
10.49000 -0.14 |
10.60 | 10.47 | 10.60 | 918,539 |
| 06 Oct 23 |
10.63000 -0.01 |
10.68 | 10.37 | 10.48 | 777,548 |
| 05 Oct 23 |
10.64000 +0.06 |
10.71 | 10.44 | 10.57 | 632,259 |
| 04 Oct 23 |
10.58000 +0.18 |
10.60 | 10.34 | 10.50 | 863,430 |
| 03 Oct 23 |
10.40000 -0.28 |
10.70 | 10.11 | 10.55 | 911,106 |
| 02 Oct 23 |
10.68000 -0.26 |
11.02 | 10.62 | 10.88 | 789,983 |
| 29 Sep 23 |
10.94000 +0.15 |
11.23 | 10.77 | 10.89 | 1,225,710 |
| 28 Sep 23 |
10.79000 +0.14 |
10.81 | 10.46 | 10.69 | 1,075,401 |
| 27 Sep 23 |
10.65000 +0.07 |
10.81 | 10.42 | 10.58 | 912,175 |
| 26 Sep 23 |
10.58000 +0.08 |
10.60 | 10.37 | 10.42 | 1,253,737 |
| 25 Sep 23 |
10.50000 +0.16 |
10.57 | 10.16 | 10.26 | 910,174 |
| 22 Sep 23 |
10.34000 +0.20 |
10.58 | 10.20 | 10.23 | 1,122,394 |
| 21 Sep 23 |
10.14000 -0.13 |
10.20 | 9.94 | 10.12 | 1,371,796 |
| 20 Sep 23 |
10.27000 -0.07 |
10.56 | 10.14 | 10.45 | 1,578,019 |
| 19 Sep 23 |
10.34000 +0.02 |
10.36 | 10.06 | 10.25 | 2,050,237 |
| 18 Sep 23 |
10.32000 +0.12 |
10.49 | 10.01 | 10.15 | 1,283,913 |
| 15 Sep 23 |
10.20000 +0.19 |
10.22 | 9.81 | 9.97 | 2,399,825 |
| 14 Sep 23 |
10.00500 -0.09 |
10.25 | 10.00 | 10.10 | 1,810,456 |
| 13 Sep 23 |
10.09500 +0.06 |
10.24 | 9.96 | 10.09 | 1,702,412 |
| 12 Sep 23 |
10.04000 -0.18 |
10.24 | 9.93 | 10.04 | 1,749,722 |
| 11 Sep 23 |
10.22000 +0.13 |
10.49 | 10.20 | 10.29 | 1,454,354 |
| 08 Sep 23 |
10.09000 +0.16 |
10.10 | 9.68 | 9.87 | 1,603,389 |
| 07 Sep 23 |
9.92500 -1.16 |
10.05 | 9.41 | 9.50 | 7,050,979 |
| 06 Sep 23 |
11.09000 -0.21 |
11.40 | 11.05 | 11.30 | 461,636 |
| 05 Sep 23 |
11.30000 -0.01 |
11.37 | 11.12 | 11.26 | 455,242 |
| 01 Sep 23 |
11.31000 -0.10 |
11.60 | 11.27 | 11.50 | 459,674 |
| 31 Aug 23 |
11.41000 +0.04 |
11.48 | 11.29 | 11.33 | 657,084 |
| 30 Aug 23 |
11.37000 +0.10 |
11.43 | 11.16 | 11.25 | 559,667 |
| 29 Aug 23 |
11.27000 +0.11 |
11.34 | 11.05 | 11.15 | 812,305 |
| 28 Aug 23 |
11.16000 -0.30 |
11.64 | 11.01 | 11.56 | 769,019 |
| 25 Aug 23 |
11.46000 -0.06 |
11.73 | 11.40 | 11.57 | 989,580 |
| 24 Aug 23 |
11.52000 -0.39 |
12.08 | 11.51 | 11.92 | 721,546 |
| 23 Aug 23 |
11.91000 -0.04 |
12.10 | 11.79 | 12.01 | 660,298 |
| 22 Aug 23 |
11.95000 +0.06 |
12.02 | 11.79 | 12.00 | 427,829 |
| 21 Aug 23 |
11.89000 -0.19 |
12.15 | 11.85 | 12.05 | 537,859 |
| 18 Aug 23 |
12.08000 -0.11 |
12.38 | 11.95 | 12.00 | 838,941 |
| 17 Aug 23 |
12.19000 -0.31 |
12.49 | 12.15 | 12.41 | 979,360 |
| 16 Aug 23 |
12.50000 +0.04 |
12.63 | 12.24 | 12.42 | 1,009,616 |
| 15 Aug 23 |
12.46000 +0.15 |
12.68 | 12.13 | 12.28 | 988,729 |
| 14 Aug 23 |
12.31000 -0.29 |
12.56 | 12.20 | 12.49 | 765,765 |
| 11 Aug 23 |
12.60000 +0.04 |
12.71 | 12.34 | 12.43 | 641,689 |
| 10 Aug 23 |
12.56000 +0.35 |
13.00 | 12.24 | 12.38 | 1,000,115 |
| 09 Aug 23 |
12.21000 -3.14 |
14.40 | 11.40 | 13.96 | 6,065,953 |
| 08 Aug 23 |
15.35000 -0.15 |
15.53 | 15.08 | 15.53 | 1,330,198 |
| 07 Aug 23 |
15.50000 +0.02 |
15.52 | 15.18 | 15.52 | 1,203,410 |
| 04 Aug 23 |
15.48000 -0.03 |
15.59 | 15.13 | 15.51 | 744,736 |
| 03 Aug 23 |
15.51000 +0.20 |
15.60 | 15.03 | 15.16 | 651,401 |
| 02 Aug 23 |
15.31000 -0.13 |
15.36 | 14.91 | 15.17 | 700,657 |
| 01 Aug 23 |
15.44000 +0.16 |
15.68 | 15.01 | 15.07 | 1,041,255 |
| 31 Jul 23 |
15.28000 +0.41 |
15.40 | 14.96 | 14.96 | 1,065,949 |
| 28 Jul 23 |
14.87000 +0.29 |
15.03 | 14.75 | 14.78 | 909,967 |
| 27 Jul 23 |
14.58000 -0.12 |
14.84 | 14.50 | 14.78 | 864,417 |
| 26 Jul 23 |
14.70000 +0.36 |
14.70 | 14.16 | 14.31 | 894,688 |
| 25 Jul 23 |
14.34000 +0.41 |
14.37 | 13.87 | 13.91 | 1,128,020 |
| 24 Jul 23 |
13.93000 -0.01 |
14.04 | 13.74 | 14.01 | 948,691 |
| 21 Jul 23 |
13.94000 +0.02 |
14.14 | 13.87 | 14.03 | 1,269,579 |
| 20 Jul 23 |
13.92000 -0.47 |
14.25 | 13.70 | 14.25 | 1,635,385 |
| 19 Jul 23 |
14.39000 +0.69 |
14.50 | 13.93 | 13.95 | 2,590,479 |
| 18 Jul 23 |
13.70000 +0.00 |
13.75 | 13.25 | 13.34 | 874,884 |
| 06 Apr 22 |
13.43000 -0.66 |
14.01 | 13.39 | 13.93 | 917,951 |
| 05 Apr 22 |
14.09000 -0.46 |
14.72 | 13.98 | 14.57 | 596,829 |
| 04 Apr 22 |
14.55000 +0.42 |
14.75 | 14.05 | 14.18 | 730,240 |
| 01 Apr 22 |
14.13000 -0.01 |
14.53 | 13.99 | 14.27 | 1,050,800 |
| 31 Mar 22 |
14.14000 -0.04 |
14.28 | 13.99 | 14.06 | 815,174 |
| 30 Mar 22 |
14.18000 -0.19 |
14.49 | 14.02 | 14.41 | 937,514 |
| 29 Mar 22 |
14.37000 +0.35 |
14.57 | 14.04 | 14.20 | 844,625 |
| 28 Mar 22 |
14.02000 -0.13 |
14.52 | 13.97 | 14.15 | 1,076,673 |
| 25 Mar 22 |
14.15000 -0.16 |
14.38 | 13.83 | 14.38 | 799,916 |
| 24 Mar 22 |
14.31000 -0.19 |
14.58 | 14.13 | 14.52 | 637,285 |
| 23 Mar 22 |
14.50000 +0.14 |
14.85 | 14.29 | 14.31 | 690,158 |
| 22 Mar 22 |
14.36000 -0.70 |
15.49 | 14.29 | 15.23 | 2,411,435 |
| 21 Mar 22 |
15.06000 +0.93 |
15.45 | 13.71 | 13.96 | 3,110,827 |
| 18 Mar 22 |
14.13000 -0.51 |
14.89 | 14.09 | 14.47 | 7,343,828 |
| 17 Mar 22 |
14.64000 -0.01 |
15.00 | 14.34 | 14.48 | 2,881,979 |
| 16 Mar 22 |
14.65000 +1.29 |
14.73 | 13.48 | 13.56 | 3,605,794 |
| 15 Mar 22 |
13.36000 +0.48 |
13.40 | 12.49 | 12.56 | 2,167,136 |
| 14 Mar 22 |
12.88000 +0.55 |
13.45 | 11.88 | 12.15 | 2,716,456 |
| 11 Mar 22 |
12.33000 +0.48 |
14.27 | 11.05 | 11.24 | 6,039,734 |
| 10 Mar 22 |
11.85000 -0.87 |
12.61 | 11.79 | 12.47 | 2,802,167 |
| 09 Mar 22 |
12.72000 -0.14 |
13.41 | 12.60 | 12.94 | 1,843,028 |
| 08 Mar 22 |
12.86000 -0.77 |
13.82 | 12.70 | 13.60 | 1,644,549 |
| 07 Mar 22 |
13.63000 -0.37 |
14.86 | 12.48 | 14.19 | 2,173,471 |
| 04 Mar 22 |
14.00000 -1.89 |
15.89 | 13.88 | 15.73 | 1,605,846 |
| 03 Mar 22 |
15.89000 -0.02 |
16.22 | 15.75 | 15.99 | 941,410 |
| 02 Mar 22 |
15.91000 +0.23 |
15.96 | 15.43 | 15.73 | 574,345 |
| 01 Mar 22 |
15.68000 +0.07 |
15.97 | 15.42 | 15.45 | 786,990 |
| 28 Feb 22 |
15.61000 +0.46 |
15.89 | 14.90 | 15.01 | 966,633 |
| 25 Feb 22 |
15.15000 +0.27 |
15.53 | 14.81 | 14.91 | 905,285 |
| 24 Feb 22 |
14.88000 +0.25 |
14.89 | 13.86 | 14.23 | 1,084,757 |
| 23 Feb 22 |
14.63000 -0.35 |
15.26 | 14.47 | 15.13 | 1,180,830 |
| 22 Feb 22 |
14.98000 -0.29 |
15.40 | 14.54 | 14.84 | 1,366,907 |
| 18 Feb 22 |
15.27000 -1.36 |
16.53 | 15.07 | 16.53 | 1,072,152 |
| 17 Feb 22 |
16.63000 -0.07 |
16.98 | 16.40 | 16.52 | 517,196 |
| 16 Feb 22 |
16.70000 -0.37 |
17.00 | 16.27 | 16.97 | 518,843 |
| 15 Feb 22 |
17.07000 +0.97 |
17.13 | 16.41 | 16.41 | 929,850 |
| 14 Feb 22 |
16.10000 -0.27 |
16.87 | 16.05 | 16.38 | 624,435 |
| 11 Feb 22 |
16.37000 -0.43 |
17.23 | 16.17 | 16.78 | 574,671 |
| 10 Feb 22 |
16.80000 +0.20 |
17.36 | 16.36 | 16.39 | 1,173,289 |
| 09 Feb 22 |
16.60000 +0.51 |
16.69 | 16.10 | 16.40 | 859,480 |
| 08 Feb 22 |
16.09000 +0.08 |
16.28 | 15.56 | 16.16 | 737,939 |
| 07 Feb 22 |
16.01000 +0.12 |
16.87 | 15.91 | 15.94 | 1,093,335 |
| 04 Feb 22 |
15.89000 +0.52 |
16.01 | 15.16 | 15.38 | 469,369 |
| 03 Feb 22 |
15.37000 -0.48 |
15.72 | 15.23 | 15.44 | 562,140 |
| 02 Feb 22 |
15.85000 -0.69 |
16.85 | 15.82 | 16.59 | 818,812 |
| 01 Feb 22 |
16.54000 +0.66 |
16.61 | 15.55 | 15.78 | 654,480 |
| 31 Jan 22 |
15.88000 +0.60 |
16.00 | 14.85 | 15.24 | 619,701 |
| 28 Jan 22 |
15.28000 +0.27 |
15.63 | 14.69 | 15.01 | 720,723 |
| 27 Jan 22 |
15.01000 -0.52 |
16.36 | 15.01 | 15.68 | 695,565 |
| 26 Jan 22 |
15.53000 -0.42 |
16.58 | 15.21 | 16.19 | 1,234,861 |
| 25 Jan 22 |
15.95000 +0.76 |
16.18 | 14.21 | 14.96 | 980,971 |
| 24 Jan 22 |
15.19000 +0.55 |
15.24 | 13.90 | 14.27 | 707,787 |
| 21 Jan 22 |
14.64000 -0.63 |
15.35 | 14.60 | 15.19 | 1,021,221 |
| 20 Jan 22 |
15.27000 -0.08 |
16.07 | 15.24 | 15.50 | 527,707 |
| 19 Jan 22 |
15.35000 +0.59 |
15.51 | 14.85 | 14.85 | 552,284 |
| 18 Jan 22 |
14.76000 -0.26 |
15.11 | 14.44 | 14.59 | 674,199 |
| 14 Jan 22 |
15.02000 -0.42 |
15.62 | 15.01 | 15.14 | 696,621 |
| 13 Jan 22 |
15.44000 -0.03 |
15.72 | 15.08 | 15.47 | 743,366 |
| 12 Jan 22 |
15.47000 +0.01 |
15.60 | 15.39 | 15.60 | 611,306 |
| 11 Jan 22 |
15.46000 +0.55 |
15.72 | 14.82 | 14.93 | 532,020 |
| 10 Jan 22 |
14.91000 +0.22 |
14.93 | 14.09 | 14.45 | 640,904 |
| 07 Jan 22 |
14.69000 -0.81 |
15.92 | 14.51 | 15.43 | 1,013,195 |
| 06 Jan 22 |
15.50000 +0.62 |
15.66 | 14.04 | 14.73 | 1,516,966 |
| 05 Jan 22 |
14.88000 -0.85 |
15.95 | 14.67 | 15.60 | 1,604,360 |
| 04 Jan 22 |
15.73000 -0.64 |
16.43 | 15.52 | 16.32 | 1,015,958 |
| 03 Jan 22 |
16.37000 +0.30 |
16.59 | 15.40 | 16.22 | 951,407 |
| 31 Dec 21 |
16.07000 -0.38 |
16.85 | 15.85 | 16.53 | 1,198,129 |
| 30 Dec 21 |
16.45000 +0.45 |
16.88 | 16.07 | 16.07 | 1,811,691 |
| 29 Dec 21 |
16.00000 -0.78 |
16.80 | 15.97 | 16.66 | 1,405,918 |
| 28 Dec 21 |
16.78000 +0.46 |
16.93 | 16.15 | 16.23 | 727,517 |
| 27 Dec 21 |
16.32000 +0.18 |
16.40 | 15.99 | 16.11 | 607,335 |
| 23 Dec 21 |
16.14000 +0.18 |
16.41 | 15.54 | 16.41 | 838,332 |
| 22 Dec 21 |
15.96000 -0.15 |
16.50 | 15.89 | 16.14 | 1,553,895 |
| 21 Dec 21 |
16.11000 +0.31 |
16.27 | 15.76 | 16.04 | 1,145,280 |
| 20 Dec 21 |
15.80000 -0.62 |
16.40 | 15.50 | 16.25 | 1,269,540 |
| 17 Dec 21 |
16.42000 +0.80 |
16.56 | 15.01 | 15.47 | 1,027,399 |
| 16 Dec 21 |
15.62000 -0.50 |
16.60 | 15.32 | 16.24 | 1,328,603 |
| 15 Dec 21 |
16.12000 +0.36 |
16.23 | 15.30 | 16.00 | 1,694,080 |
| 14 Dec 21 |
15.76000 +0.00 |
16.08 | 15.01 | 15.52 | 1,468,627 |
| 13 Dec 21 |
15.76000 -0.10 |
16.22 | 15.25 | 15.76 | 1,036,037 |
| 10 Dec 21 |
15.86000 -0.51 |
16.72 | 15.59 | 16.27 | 1,364,181 |
| 09 Dec 21 |
16.37000 -1.61 |
17.88 | 16.27 | 17.58 | 2,600,041 |
| 08 Dec 21 |
17.98000 +0.02 |
18.15 | 17.68 | 17.94 | 801,272 |
| 07 Dec 21 |
17.96000 +0.84 |
18.23 | 17.37 | 17.66 | 1,005,090 |
| 06 Dec 21 |
17.12000 -0.77 |
17.76 | 16.98 | 17.66 | 1,551,337 |
| 03 Dec 21 |
17.89000 -0.65 |
18.75 | 17.74 | 18.64 | 2,034,526 |
| 02 Dec 21 |
18.54000 +0.98 |
18.60 | 17.37 | 17.45 | 2,157,657 |
| 01 Dec 21 |
17.56000 -0.45 |
18.80 | 17.38 | 18.13 | 2,725,283 |
| 30 Nov 21 |
18.01000 -0.79 |
18.88 | 17.58 | 18.22 | 1,753,739 |
| 29 Nov 21 |
18.80000 -0.44 |
19.75 | 18.34 | 19.01 | 1,297,956 |
| 26 Nov 21 |
19.24000 -0.13 |
19.29 | 18.64 | 19.04 | 315,091 |
| 24 Nov 21 |
19.37000 +1.17 |
19.45 | 17.88 | 18.11 | 482,842 |
| 23 Nov 21 |
18.20000 -0.30 |
18.59 | 17.65 | 18.30 | 1,008,443 |
| 22 Nov 21 |
18.50000 -0.25 |
18.95 | 18.01 | 18.76 | 372,089 |
| 19 Nov 21 |
18.75000 -0.51 |
19.40 | 18.62 | 19.26 | 327,130 |
| 18 Nov 21 |
19.26000 -1.58 |
21.03 | 18.97 | 20.95 | 830,752 |
| 17 Nov 21 |
20.84000 -0.13 |
21.14 | 20.53 | 20.88 | 474,644 |
| 16 Nov 21 |
20.97000 -0.30 |
21.69 | 20.66 | 21.23 | 480,565 |
| 15 Nov 21 |
21.27000 +1.54 |
21.36 | 19.75 | 19.75 | 1,101,843 |
| 12 Nov 21 |
19.73000 -0.18 |
20.91 | 19.63 | 20.01 | 1,215,434 |
| 11 Nov 21 |
19.91000 -3.88 |
22.93 | 19.74 | 19.90 | 2,289,076 |
| 10 Nov 21 |
23.79000 -1.03 |
24.98 | 23.74 | 24.93 | 419,188 |
| 09 Nov 21 |
24.82000 -0.27 |
25.36 | 24.64 | 25.36 | 236,450 |
| 08 Nov 21 |
25.09000 -0.10 |
25.60 | 24.80 | 25.22 | 255,813 |
| 05 Nov 21 |
25.19000 -1.44 |
27.05 | 25.05 | 26.90 | 286,924 |
| 04 Nov 21 |
26.63000 -0.48 |
27.95 | 26.45 | 27.08 | 360,513 |
| 03 Nov 21 |
27.11000 +1.08 |
27.31 | 25.16 | 26.11 | 416,029 |
| 02 Nov 21 |
26.03000 -0.84 |
27.07 | 25.76 | 26.87 | 813,340 |
| 01 Nov 21 |
26.87000 -1.17 |
28.24 | 26.49 | 28.10 | 1,062,610 |
| 29 Oct 21 |
28.04000 +0.34 |
28.35 | 27.77 | 27.91 | 386,166 |
| 28 Oct 21 |
27.70000 +0.29 |
28.07 | 27.36 | 27.86 | 379,254 |
| 27 Oct 21 |
27.41000 +0.01 |
28.30 | 26.97 | 28.25 | 602,507 |
| 26 Oct 21 |
27.40000 +0.53 |
27.73 | 26.64 | 26.93 | 292,924 |
| 25 Oct 21 |
26.87000 -0.23 |
27.21 | 26.58 | 27.00 | 821,061 |
| 22 Oct 21 |
27.10000 -0.59 |
27.77 | 26.90 | 27.63 | 1,115,072 |
| 21 Oct 21 |
27.69000 +0.33 |
27.73 | 26.99 | 27.58 | 404,055 |
| 20 Oct 21 |
27.36000 +0.15 |
27.70 | 26.89 | 27.16 | 472,844 |
| 19 Oct 21 |
27.21000 +1.28 |
27.38 | 25.83 | 26.22 | 334,084 |
| 18 Oct 21 |
25.93000 +0.86 |
26.44 | 24.78 | 25.27 | 569,930 |
| 15 Oct 21 |
25.07000 -0.79 |
26.57 | 24.79 | 25.97 | 840,895 |
| 14 Oct 21 |
25.86000 +1.79 |
26.21 | 24.32 | 24.33 | 1,126,396 |
| 13 Oct 21 |
24.07000 +1.72 |
24.10 | 22.44 | 22.45 | 487,370 |
| 12 Oct 21 |
22.35000 -0.21 |
22.92 | 22.16 | 22.73 | 332,531 |
| 11 Oct 21 |
22.56000 +0.29 |
22.78 | 21.99 | 22.16 | 387,177 |
| 08 Oct 21 |
22.27000 -0.91 |
23.39 | 22.09 | 23.07 | 1,169,194 |
| 07 Oct 21 |
23.18000 +0.35 |
23.97 | 22.91 | 22.91 | 916,928 |
| 06 Oct 21 |
22.83000 -1.27 |
23.95 | 22.55 | 23.74 | 1,485,444 |
| 05 Oct 21 |
24.10000 -0.13 |
24.44 | 23.74 | 24.10 | 522,644 |
| 04 Oct 21 |
24.23000 -1.50 |
25.63 | 24.00 | 25.63 | 712,367 |
| 01 Oct 21 |
25.73000 -0.67 |
26.50 | 24.96 | 26.22 | 1,609,990 |
| 30 Sep 21 |
26.40000 -0.32 |
27.07 | 26.22 | 26.95 | 608,450 |
| 29 Sep 21 |
26.72000 +0.51 |
26.97 | 26.24 | 26.40 | 612,285 |
| 28 Sep 21 |
26.21000 -1.04 |
27.00 | 25.70 | 27.00 | 702,553 |
| 27 Sep 21 |
27.25000 +1.00 |
27.40 | 24.83 | 26.18 | 1,238,828 |
| 24 Sep 21 |
26.25000 -2.20 |
28.35 | 26.21 | 28.35 | 1,316,538 |
| 23 Sep 21 |
28.45000 -1.28 |
30.28 | 28.28 | 29.80 | 689,712 |
| 22 Sep 21 |
29.73000 -1.05 |
30.91 | 29.34 | 30.73 | 931,960 |
| 21 Sep 21 |
30.78000 -1.97 |
33.35 | 30.42 | 32.93 | 756,359 |
| 20 Sep 21 |
32.75000 -2.51 |
34.80 | 32.01 | 34.50 | 1,134,931 |
| 17 Sep 21 |
35.26000 -0.95 |
36.43 | 34.70 | 36.00 | 2,569,291 |
| 16 Sep 21 |
36.21000 +0.08 |
36.60 | 35.60 | 36.13 | 248,198 |
| 15 Sep 21 |
36.13000 +1.82 |
36.31 | 34.17 | 34.37 | 568,532 |
| 14 Sep 21 |
34.31000 -0.24 |
35.37 | 34.26 | 34.42 | 234,966 |
| 13 Sep 21 |
34.55000 -0.47 |
35.18 | 33.82 | 35.18 | 499,438 |
| 10 Sep 21 |
35.02000 -0.14 |
35.82 | 34.48 | 35.42 | 309,795 |
| 09 Sep 21 |
35.16000 +0.70 |
35.35 | 34.12 | 34.44 | 308,838 |
| 08 Sep 21 |
34.46000 +0.06 |
35.21 | 33.75 | 34.40 | 427,126 |
| 07 Sep 21 |
34.40000 -1.51 |
36.15 | 34.03 | 35.98 | 453,863 |
| 03 Sep 21 |
35.91000 -0.28 |
36.47 | 35.21 | 36.47 | 175,488 |
| 02 Sep 21 |
36.19000 +1.78 |
36.38 | 34.77 | 34.86 | 476,419 |
| 01 Sep 21 |
34.41000 +0.18 |
34.85 | 34.17 | 34.23 | 375,914 |
| 31 Aug 21 |
34.23000 -0.24 |
34.92 | 34.00 | 34.37 | 356,347 |
| 30 Aug 21 |
34.47000 -0.63 |
35.40 | 34.36 | 35.24 | 422,703 |
| 27 Aug 21 |
35.10000 +0.26 |
35.20 | 34.10 | 34.90 | 211,073 |
| 26 Aug 21 |
34.84000 -2.01 |
36.94 | 34.63 | 36.80 | 211,241 |
| 25 Aug 21 |
36.85000 +0.67 |
37.06 | 35.70 | 36.22 | 350,918 |
| 24 Aug 21 |
36.18000 +1.37 |
36.43 | 34.71 | 34.81 | 141,214 |
| 23 Aug 21 |
34.81000 -1.58 |
36.58 | 34.31 | 36.04 | 283,047 |
| 20 Aug 21 |
36.39000 +2.55 |
36.82 | 33.26 | 33.80 | 480,362 |
| 19 Aug 21 |
33.84000 +0.12 |
34.41 | 32.51 | 33.40 | 584,527 |
| 18 Aug 21 |
33.72000 -0.63 |
34.20 | 33.25 | 34.20 | 524,128 |
| 17 Aug 21 |
34.35000 +0.30 |
34.70 | 33.09 | 34.05 | 999,644 |
| 16 Aug 21 |
34.05000 -0.79 |
35.20 | 33.61 | 34.93 | 858,857 |
| 13 Aug 21 |
34.84000 -0.16 |
36.43 | 34.72 | 35.00 | 1,296,015 |
| 12 Aug 21 |
35.00000 -1.34 |
37.38 | 34.93 | 36.42 | 536,970 |
| 11 Aug 21 |
36.34000 -3.51 |
39.75 | 36.10 | 39.75 | 577,023 |
| 10 Aug 21 |
39.85000 +0.89 |
40.71 | 38.32 | 39.08 | 562,771 |
| 09 Aug 21 |
38.96000 -0.04 |
39.40 | 38.67 | 39.01 | 257,247 |
| 06 Aug 21 |
39.00000 +0.00 |
39.38 | 38.51 | 39.12 | 269,593 |
| 05 Aug 21 |
39.00000 +0.01 |
39.40 | 38.35 | 39.07 | 183,548 |
| 04 Aug 21 |
38.99000 +1.43 |
39.14 | 37.14 | 37.32 | 224,105 |
| 03 Aug 21 |
37.56000 +0.13 |
38.30 | 36.18 | 37.72 | 425,412 |
| 02 Aug 21 |
37.43000 +0.65 |
38.32 | 36.53 | 36.98 | 349,407 |
| 30 Jul 21 |
36.78000 +0.37 |
36.95 | 35.33 | 36.27 | 158,715 |
| 29 Jul 21 |
36.41000 +1.02 |
36.89 | 35.90 | 35.92 | 211,056 |
| 28 Jul 21 |
35.39000 +0.38 |
37.07 | 34.90 | 35.12 | 232,267 |
| 27 Jul 21 |
35.01000 -0.99 |
36.95 | 34.75 | 35.85 | 309,410 |
| 26 Jul 21 |
36.00000 -1.90 |
39.71 | 36.00 | 38.19 | 273,070 |
| 23 Jul 21 |
37.90000 -1.17 |
40.30 | 37.58 | 40.01 | 436,100 |
| 22 Jul 21 |
39.07000 +1.07 |
39.31 | 37.22 | 38.02 | 205,763 |
| 21 Jul 21 |
38.00000 -0.18 |
38.89 | 37.35 | 38.11 | 230,001 |
| 20 Jul 21 |
38.18000 +2.84 |
38.99 | 34.51 | 35.30 | 545,860 |
| 19 Jul 21 |
35.34000 -1.11 |
36.39 | 35.08 | 36.37 | 167,592 |
| 16 Jul 21 |
36.45000 +0.45 |
36.77 | 34.87 | 36.36 | 254,603 |
| 15 Jul 21 |
36.00000 -0.97 |
37.30 | 35.15 | 36.96 | 414,069 |
| 14 Jul 21 |
36.97000 -0.92 |
38.26 | 36.74 | 37.89 | 304,681 |
| 13 Jul 21 |
37.89000 +1.36 |
38.15 | 36.44 | 36.83 | 172,362 |
| 12 Jul 21 |
36.53000 +0.15 |
37.83 | 36.36 | 36.36 | 202,794 |
| 09 Jul 21 |
36.38000 -0.54 |
37.85 | 36.00 | 37.36 | 234,475 |
| 08 Jul 21 |
36.92000 +0.17 |
37.77 | 35.00 | 35.91 | 876,711 |
| 07 Jul 21 |
36.75000 -1.32 |
39.79 | 36.72 | 38.22 | 1,200,394 |
| 06 Jul 21 |
38.07000 -0.87 |
40.00 | 38.04 | 39.29 | 739,898 |
| 02 Jul 21 |
38.94000 +0.44 |
40.94 | 38.08 | 38.49 | 1,160,498 |
| 01 Jul 21 |
38.50000 +0.65 |
39.90 | 36.00 | 36.70 | 3,200,378 |
| 30 Jun 21 |
37.85000 +0.00 |
38.79 | 36.56 | 36.75 | 12,484,501 |
LegalZoom.com Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
7.12000 +0.52 |
7.13 | 6.65 | 6.65 | 2,996,584 |
| 21 Oct 26 |
6.60000 +0.07 |
6.68 | 6.34 | 6.48 | 1,746,685 |
| 20 Oct 26 |
6.53000 +0.23 |
6.68 | 6.30 | 6.30 | 3,290,636 |
| 19 Oct 26 |
6.30000 +0.24 |
6.30 | 6.05 | 6.05 | 2,267,213 |
| 16 Oct 26 |
6.06000 -0.14 |
6.28 | 6.01 | 6.25 | 2,767,105 |
| 15 Oct 26 |
6.20000 +0.21 |
6.32 | 6.03 | 6.03 | 4,276,556 |
| 14 Oct 26 |
5.99000 -0.06 |
6.09 | 5.95 | 5.97 | 1,449,368 |
| 13 Oct 26 |
6.05000 +0.00 |
6.17 | 6.03 | 6.08 | 1,739,587 |
| 12 Oct 26 |
6.05000 +0.07 |
6.09 | 5.97 | 6.01 | 2,469,278 |
| 09 Oct 26 |
5.98000 +0.05 |
5.99 | 5.91 | 5.93 | 1,901,749 |
| 08 Oct 26 |
5.92500 +0.13 |
5.94 | 5.78 | 5.82 | 3,541,818 |
| 07 Oct 26 |
5.80000 +0.03 |
5.88 | 5.74 | 5.76 | 2,829,100 |
| 06 Oct 26 |
5.77000 -0.10 |
5.91 | 5.75 | 5.88 | 2,239,765 |
| 05 Oct 26 |
5.87000 +0.27 |
5.89 | 5.56 | 5.58 | 4,033,418 |
| 02 Oct 26 |
5.60000 -0.13 |
5.78 | 5.56 | 5.74 | 2,506,720 |
| 01 Oct 26 |
5.73000 +0.12 |
5.86 | 5.59 | 5.72 | 2,836,925 |
| 30 Sep 26 |
5.61000 +0.06 |
5.70 | 5.53 | 5.55 | 2,393,744 |
| 29 Sep 26 |
5.55000 +0.10 |
5.55 | 5.36 | 5.46 | 2,538,087 |
| 28 Sep 26 |
5.45000 -0.17 |
5.58 | 5.39 | 5.55 | 2,658,839 |
| 25 Sep 26 |
5.62000 -0.03 |
5.78 | 5.60 | 5.60 | 2,634,273 |
| 24 Sep 26 |
5.65000 -0.14 |
5.88 | 5.55 | 5.82 | 3,271,388 |
| 23 Sep 26 |
5.79000 -0.12 |
5.95 | 5.74 | 5.95 | 2,226,348 |
| 22 Sep 26 |
5.91000 -0.04 |
6.07 | 5.66 | 6.04 | 4,820,022 |
| 21 Sep 26 |
5.95000 +0.04 |
5.99 | 5.82 | 5.85 | 2,552,081 |
| 18 Sep 26 |
5.91000 -0.16 |
6.09 | 5.90 | 6.06 | 3,792,059 |
| 17 Sep 26 |
6.07000 +0.01 |
6.18 | 5.98 | 6.10 | 2,452,861 |
| 16 Sep 26 |
6.06000 -0.17 |
6.25 | 6.05 | 6.21 | 1,988,177 |
| 15 Sep 26 |
6.23000 -0.05 |
6.35 | 6.10 | 6.19 | 1,989,298 |
| 14 Sep 26 |
6.28000 +0.23 |
6.53 | 6.20 | 6.23 | 2,369,392 |
| 11 Sep 26 |
6.05000 +0.14 |
6.09 | 5.92 | 5.94 | 1,777,804 |
| 10 Sep 26 |
5.91000 +0.10 |
6.03 | 5.79 | 5.81 | 2,911,620 |
| 09 Sep 26 |
5.81000 -0.21 |
5.99 | 5.75 | 5.99 | 1,685,478 |
| 08 Sep 26 |
6.02000 -0.11 |
6.14 | 5.86 | 6.13 | 4,228,048 |
| 04 Sep 26 |
6.13000 -0.27 |
6.31 | 6.12 | 6.28 | 2,622,653 |
| 03 Sep 26 |
6.40000 -0.12 |
6.79 | 6.39 | 6.62 | 2,177,222 |
| 02 Sep 26 |
6.52000 +0.38 |
6.55 | 6.11 | 6.11 | 2,903,470 |
| 01 Sep 26 |
6.14000 -0.09 |
6.24 | 5.99 | 6.13 | 2,682,876 |
| 31 Aug 26 |
6.23000 +0.08 |
6.26 | 5.99 | 6.09 | 2,001,089 |
| 28 Aug 26 |
6.15000 +0.10 |
6.27 | 6.05 | 6.05 | 1,527,554 |
| 27 Aug 26 |
6.05000 +0.15 |
6.20 | 5.94 | 5.94 | 1,587,379 |
| 26 Aug 26 |
5.90000 +0.03 |
5.93 | 5.78 | 5.86 | 1,325,365 |
| 25 Aug 26 |
5.87000 -0.13 |
6.07 | 5.84 | 5.90 | 1,733,512 |
| 24 Aug 26 |
6.00000 +0.16 |
6.03 | 5.72 | 5.84 | 3,854,625 |
| 21 Aug 26 |
5.83500 -0.03 |
5.89 | 5.77 | 5.86 | 2,094,701 |
| 20 Aug 26 |
5.86000 +0.00 |
5.99 | 5.80 | 5.82 | 2,450,126 |
| 19 Aug 26 |
5.86000 +0.17 |
6.03 | 5.70 | 5.70 | 2,745,702 |
| 18 Aug 26 |
5.69000 +0.25 |
5.75 | 5.51 | 5.51 | 3,028,161 |
| 17 Aug 26 |
5.44000 -0.18 |
5.60 | 5.26 | 5.51 | 3,716,289 |
| 14 Aug 26 |
5.62000 -0.18 |
5.84 | 5.62 | 5.80 | 2,045,503 |
| 13 Aug 26 |
5.80000 +0.37 |
5.85 | 5.45 | 5.51 | 3,593,149 |
| 12 Aug 26 |
5.43000 -0.01 |
5.45 | 5.25 | 5.30 | 3,400,086 |
| 11 Aug 26 |
5.44000 -0.24 |
5.77 | 5.44 | 5.60 | 2,553,053 |
| 10 Aug 26 |
5.68000 -0.09 |
5.85 | 5.47 | 5.76 | 5,001,017 |
| 07 Aug 26 |
5.77000 +0.11 |
6.01 | 5.67 | 5.76 | 6,626,148 |
| 06 Aug 26 |
5.66500 -2.44 |
6.13 | 5.49 | 6.13 | 13,050,350 |
| 05 Aug 26 |
8.10000 -0.30 |
8.49 | 7.99 | 8.49 | 2,222,055 |
| 04 Aug 26 |
8.40000 +0.15 |
8.42 | 8.05 | 8.15 | 1,699,659 |
| 03 Aug 26 |
8.25000 +0.38 |
8.41 | 8.11 | 8.20 | 2,135,331 |
| 31 Jul 26 |
7.87000 +0.01 |
7.89 | 7.61 | 7.73 | 1,864,770 |
| 30 Jul 26 |
7.86000 -0.56 |
8.23 | 7.72 | 8.17 | 1,590,133 |
| 29 Jul 26 |
8.42000 +0.34 |
8.48 | 8.13 | 8.13 | 2,350,362 |
| 28 Jul 26 |
8.08000 +0.52 |
8.23 | 7.72 | 7.74 | 2,311,810 |
| 27 Jul 26 |
7.56000 +0.38 |
7.70 | 7.19 | 7.19 | 1,709,155 |
| 24 Jul 26 |
7.18000 +0.13 |
7.32 | 7.05 | 7.10 | 1,450,387 |
| 23 Jul 26 |
7.05000 -0.03 |
7.23 | 6.93 | 7.15 | 2,126,737 |
| 22 Jul 26 |
7.08000 -0.26 |
7.41 | 7.02 | 7.37 | 1,515,578 |
| 21 Jul 26 |
7.33500 -0.36 |
7.70 | 7.22 | 7.52 | 2,485,232 |
| 20 Jul 26 |
7.70000 -0.02 |
7.80 | 7.49 | 7.62 | 1,677,220 |
| 17 Jul 26 |
7.72000 -0.16 |
7.95 | 7.66 | 7.78 | 2,217,295 |
| 16 Jul 26 |
7.88000 +0.08 |
8.05 | 7.78 | 7.92 | 2,547,801 |
| 15 Jul 26 |
7.80000 +0.33 |
7.93 | 7.55 | 7.55 | 2,486,293 |
| 14 Jul 26 |
7.47000 -0.25 |
7.60 | 7.36 | 7.45 | 1,980,094 |
| 13 Jul 26 |
7.72000 +0.47 |
7.81 | 7.40 | 7.43 | 3,511,544 |
| 10 Jul 26 |
7.25000 +0.04 |
7.39 | 7.13 | 7.32 | 4,051,155 |
| 09 Jul 26 |
7.21000 -0.07 |
7.24 | 7.02 | 7.06 | 1,892,904 |
| 08 Jul 26 |
7.28000 -0.05 |
7.34 | 7.07 | 7.20 | 5,330,385 |
| 07 Jul 26 |
7.33000 +0.29 |
7.47 | 7.12 | 7.17 | 3,190,987 |
| 06 Jul 26 |
7.04000 +0.12 |
7.25 | 6.78 | 6.82 | 2,895,170 |
| 02 Jul 26 |
6.92000 +0.37 |
7.11 | 6.63 | 6.64 | 2,694,858 |
| 01 Jul 26 |
6.55000 +0.42 |
6.59 | 6.23 | 6.23 | 2,828,342 |
| 30 Jun 26 |
6.13000 +0.02 |
6.18 | 5.95 | 6.06 | 1,270,072 |
| 29 Jun 26 |
6.11000 +0.04 |
6.25 | 6.04 | 6.14 | 2,428,536 |
| 26 Jun 26 |
6.07000 +0.34 |
6.09 | 5.68 | 5.70 | 3,626,090 |
| 25 Jun 26 |
5.73000 -0.13 |
5.89 | 5.61 | 5.83 | 2,257,783 |
| 24 Jun 26 |
5.86000 +0.19 |
5.93 | 5.65 | 5.67 | 3,269,287 |
| 23 Jun 26 |
5.67000 +0.19 |
5.80 | 5.54 | 5.54 | 2,852,128 |
| 22 Jun 26 |
5.48000 -0.02 |
5.54 | 5.22 | 5.49 | 4,084,167 |
| 18 Jun 26 |
5.50000 -0.07 |
5.68 | 5.38 | 5.64 | 4,339,187 |
| 17 Jun 26 |
5.57000 -0.43 |
6.04 | 5.56 | 5.93 | 2,300,025 |
| 16 Jun 26 |
6.00000 +0.02 |
6.14 | 5.93 | 5.99 | 1,550,887 |
| 15 Jun 26 |
5.98000 +0.07 |
6.09 | 5.89 | 5.95 | 2,179,713 |
| 12 Jun 26 |
5.91000 +0.00 |
5.97 | 5.78 | 5.89 | 1,799,751 |
| 11 Jun 26 |
5.91000 +0.04 |
5.95 | 5.72 | 5.78 | 2,015,850 |
| 10 Jun 26 |
5.87000 +0.26 |
5.95 | 5.53 | 5.58 | 2,490,786 |
| 09 Jun 26 |
5.61000 +0.00 |
5.72 | 5.53 | 5.59 | 1,266,928 |
| 08 Jun 26 |
5.61000 -0.13 |
5.75 | 5.58 | 5.73 | 1,807,835 |
| 05 Jun 26 |
5.74000 -0.06 |
5.96 | 5.66 | 5.88 | 2,204,605 |
| 04 Jun 26 |
5.80000 -0.25 |
6.29 | 5.79 | 6.29 | 3,134,204 |
| 03 Jun 26 |
6.05000 -0.48 |
6.48 | 5.99 | 6.43 | 2,052,678 |
| 02 Jun 26 |
6.53000 -0.15 |
6.64 | 6.33 | 6.49 | 3,750,904 |
| 01 Jun 26 |
6.68000 +0.39 |
6.74 | 6.33 | 6.34 | 2,668,462 |
| 29 May 26 |
6.29000 +0.00 |
6.43 | 6.20 | 6.25 | 2,940,101 |
| 28 May 26 |
6.29000 -0.10 |
6.55 | 6.23 | 6.39 | 3,530,114 |
| 27 May 26 |
6.39000 -0.01 |
6.59 | 6.28 | 6.35 | 2,188,125 |
| 26 May 26 |
6.40000 +0.04 |
6.49 | 6.30 | 6.36 | 2,067,773 |
| 22 May 26 |
6.36000 -0.09 |
6.58 | 6.30 | 6.43 | 1,808,885 |
| 21 May 26 |
6.45000 +0.02 |
6.48 | 6.25 | 6.31 | 2,205,875 |
| 20 May 26 |
6.43000 +0.06 |
6.59 | 6.16 | 6.27 | 3,155,208 |
| 19 May 26 |
6.37000 -0.21 |
6.76 | 6.30 | 6.58 | 4,133,570 |
| 18 May 26 |
6.58000 +0.58 |
6.59 | 5.97 | 6.00 | 4,194,566 |
| 15 May 26 |
6.00000 +0.12 |
6.07 | 5.86 | 5.89 | 3,001,066 |
| 14 May 26 |
5.88000 -0.03 |
6.01 | 5.82 | 5.91 | 2,769,830 |
| 13 May 26 |
5.91000 -0.25 |
6.01 | 5.60 | 6.01 | 4,811,636 |
| 12 May 26 |
6.16000 +0.06 |
6.56 | 5.78 | 6.56 | 7,859,434 |
| 11 May 26 |
6.10000 -0.03 |
6.24 | 6.05 | 6.07 | 3,050,877 |
| 08 May 26 |
6.13000 +0.06 |
6.20 | 5.91 | 6.07 | 3,461,578 |
| 07 May 26 |
6.07000 -0.21 |
6.39 | 5.80 | 5.84 | 5,573,826 |
| 06 May 26 |
6.28000 -0.43 |
6.73 | 6.10 | 6.70 | 3,254,177 |
| 05 May 26 |
6.71000 -0.08 |
6.86 | 6.66 | 6.80 | 2,269,789 |
| 04 May 26 |
6.79000 +0.05 |
6.93 | 6.70 | 6.70 | 2,372,684 |
| 01 May 26 |
6.74000 +0.29 |
6.80 | 6.50 | 6.55 | 1,966,076 |
| 30 Apr 26 |
6.45000 -0.02 |
6.46 | 6.23 | 6.43 | 1,747,977 |
| 29 Apr 26 |
6.47000 -0.08 |
6.58 | 6.43 | 6.53 | 2,085,026 |
| 28 Apr 26 |
6.55000 +0.09 |
6.63 | 6.45 | 6.46 | 1,540,512 |
| 27 Apr 26 |
6.46000 +0.15 |
6.53 | 6.30 | 6.30 | 2,098,524 |
| 24 Apr 26 |
6.31000 +0.06 |
6.32 | 6.18 | 6.29 | 1,577,746 |
| 23 Apr 26 |
6.25000 -0.36 |
6.64 | 6.17 | 6.60 | 1,700,165 |
| 22 Apr 26 |
6.61000 +0.06 |
6.72 | 6.53 | 6.61 | 1,465,980 |
| 21 Apr 26 |
6.55000 -0.02 |
6.81 | 6.52 | 6.57 | 1,531,587 |
| 20 Apr 26 |
6.57000 +0.08 |
6.60 | 6.40 | 6.40 | 1,844,012 |
| 17 Apr 26 |
6.49000 +0.15 |
6.53 | 6.40 | 6.47 | 1,605,077 |
| 16 Apr 26 |
6.34000 +0.10 |
6.50 | 6.25 | 6.25 | 2,607,184 |
| 15 Apr 26 |
6.24000 +0.23 |
6.28 | 6.03 | 6.08 | 2,998,501 |
| 14 Apr 26 |
6.01000 +0.10 |
6.14 | 5.90 | 5.94 | 5,473,857 |
| 13 Apr 26 |
5.91000 +0.30 |
5.97 | 5.54 | 5.54 | 3,698,129 |
| 10 Apr 26 |
5.61000 -0.05 |
5.69 | 5.28 | 5.63 | 2,666,110 |
| 09 Apr 26 |
5.66000 -0.27 |
5.91 | 5.63 | 5.90 | 2,715,103 |
| 08 Apr 26 |
5.93000 -0.06 |
6.28 | 5.87 | 6.23 | 3,390,117 |
| 07 Apr 26 |
5.99000 -0.09 |
6.09 | 5.90 | 5.99 | 2,334,452 |
| 06 Apr 26 |
6.08000 +0.25 |
6.25 | 5.90 | 6.13 | 2,718,479 |
| 02 Apr 26 |
5.83000 +0.13 |
5.84 | 5.55 | 5.58 | 2,629,488 |
| 01 Apr 26 |
5.70000 +0.03 |
5.79 | 5.49 | 5.72 | 2,458,823 |
| 31 Mar 26 |
5.67000 -0.02 |
5.82 | 5.57 | 5.75 | 3,144,749 |
| 30 Mar 26 |
5.69000 +0.21 |
5.78 | 5.52 | 5.54 | 3,469,150 |
| 27 Mar 26 |
5.48000 -0.31 |
5.77 | 5.44 | 5.70 | 2,315,515 |
| 26 Mar 26 |
5.79000 -0.14 |
6.08 | 5.77 | 5.92 | 1,944,167 |
| 25 Mar 26 |
5.93000 -0.05 |
6.16 | 5.81 | 6.08 | 2,306,505 |
| 24 Mar 26 |
5.98000 -0.30 |
6.25 | 5.89 | 6.21 | 3,907,747 |
| 23 Mar 26 |
6.28000 +0.09 |
6.39 | 6.20 | 6.32 | 2,080,921 |
| 20 Mar 26 |
6.19000 +0.03 |
6.26 | 6.01 | 6.16 | 4,555,368 |
| 19 Mar 26 |
6.16000 -0.10 |
6.40 | 6.05 | 6.18 | 1,970,198 |
| 18 Mar 26 |
6.26000 -0.01 |
6.39 | 6.10 | 6.17 | 2,135,139 |
| 17 Mar 26 |
6.27000 +0.17 |
6.47 | 6.08 | 6.10 | 2,159,655 |
| 16 Mar 26 |
6.10000 -0.07 |
6.29 | 6.09 | 6.18 | 2,168,616 |
| 13 Mar 26 |
6.17000 +0.01 |
6.28 | 6.12 | 6.21 | 1,510,313 |
| 12 Mar 26 |
6.16000 -0.13 |
6.40 | 6.09 | 6.21 | 2,515,113 |
| 11 Mar 26 |
6.29000 -0.01 |
6.40 | 6.22 | 6.30 | 1,933,926 |
| 10 Mar 26 |
6.30000 -0.16 |
6.49 | 6.23 | 6.49 | 2,022,616 |
| 09 Mar 26 |
6.46000 -0.21 |
6.64 | 6.32 | 6.54 | 2,168,986 |
| 06 Mar 26 |
6.67000 -0.11 |
6.76 | 6.55 | 6.65 | 1,912,631 |
| 05 Mar 26 |
6.78000 +0.14 |
6.93 | 6.68 | 6.68 | 2,896,393 |
| 04 Mar 26 |
6.64000 -0.31 |
6.79 | 6.46 | 6.46 | 3,543,995 |
| 03 Mar 26 |
6.95000 +0.03 |
7.05 | 6.68 | 6.80 | 2,401,184 |
| 02 Mar 26 |
6.92000 -0.11 |
7.11 | 6.78 | 7.01 | 3,058,243 |
| 27 Feb 26 |
7.03000 +0.02 |
7.07 | 6.72 | 6.72 | 3,766,789 |
| 26 Feb 26 |
7.01000 +0.46 |
7.16 | 6.63 | 6.63 | 3,814,568 |
| 25 Feb 26 |
6.55000 +0.16 |
6.59 | 6.25 | 6.43 | 2,849,888 |
| 24 Feb 26 |
6.39000 +0.16 |
6.63 | 6.14 | 6.25 | 5,148,795 |
| 23 Feb 26 |
6.23000 -0.33 |
6.55 | 6.14 | 6.55 | 4,017,586 |
| 20 Feb 26 |
6.56000 -0.49 |
7.35 | 6.29 | 6.92 | 7,229,570 |
| 19 Feb 26 |
7.05000 +0.08 |
7.24 | 6.83 | 6.83 | 5,389,945 |
| 18 Feb 26 |
6.97000 +0.11 |
7.10 | 6.71 | 6.90 | 1,954,527 |
| 17 Feb 26 |
6.86000 -0.01 |
6.95 | 6.66 | 6.81 | 2,564,307 |
| 13 Feb 26 |
6.87000 +0.21 |
7.06 | 6.61 | 6.66 | 2,774,207 |
| 12 Feb 26 |
6.66000 -0.45 |
7.24 | 6.55 | 7.24 | 3,144,292 |
| 11 Feb 26 |
7.11000 -0.58 |
7.76 | 7.07 | 7.76 | 3,495,980 |
| 10 Feb 26 |
7.69000 -0.22 |
7.99 | 7.68 | 7.88 | 4,159,918 |
| 09 Feb 26 |
7.91000 -0.14 |
8.09 | 7.81 | 7.91 | 3,916,982 |
| 06 Feb 26 |
8.05000 +0.24 |
8.08 | 7.78 | 7.78 | 3,464,978 |
| 05 Feb 26 |
7.81000 +0.15 |
7.97 | 7.53 | 7.53 | 5,600,768 |
| 04 Feb 26 |
7.65500 +0.33 |
7.73 | 7.05 | 7.25 | 8,458,868 |
| 03 Feb 26 |
7.32500 -1.80 |
8.22 | 7.22 | 8.16 | 9,399,509 |
| 02 Feb 26 |
9.12000 +0.23 |
9.24 | 8.64 | 8.82 | 3,401,012 |
| 30 Jan 26 |
8.89000 -0.22 |
9.18 | 8.72 | 9.02 | 22,100,176 |
| 29 Jan 26 |
9.11000 -0.21 |
9.36 | 8.99 | 9.26 | 3,961,078 |
| 28 Jan 26 |
9.32000 +0.44 |
9.55 | 9.19 | 9.37 | 5,882,055 |
| 27 Jan 26 |
8.88000 -0.12 |
9.05 | 8.80 | 8.98 | 1,802,304 |
| 26 Jan 26 |
9.00000 +0.23 |
9.02 | 8.67 | 8.76 | 2,202,760 |
| 23 Jan 26 |
8.77000 -0.07 |
8.92 | 8.74 | 8.77 | 2,538,395 |
| 22 Jan 26 |
8.84000 +0.35 |
8.86 | 8.54 | 8.54 | 3,217,347 |
| 21 Jan 26 |
8.49000 -0.21 |
8.78 | 8.39 | 8.70 | 3,214,622 |
| 20 Jan 26 |
8.70000 -0.17 |
8.82 | 8.65 | 8.66 | 2,809,435 |
| 16 Jan 26 |
8.87000 -0.35 |
9.22 | 8.75 | 9.19 | 2,847,205 |
| 15 Jan 26 |
9.22000 -0.04 |
9.34 | 9.02 | 9.28 | 2,694,309 |
| 14 Jan 26 |
9.26000 -0.82 |
10.10 | 9.15 | 10.04 | 2,964,430 |
| 13 Jan 26 |
10.08000 -0.14 |
10.23 | 10.00 | 10.23 | 1,734,932 |
| 12 Jan 26 |
10.22000 -0.16 |
10.43 | 10.15 | 10.30 | 1,275,712 |
| 09 Jan 26 |
10.38000 +0.05 |
10.46 | 10.19 | 10.33 | 1,103,621 |
| 08 Jan 26 |
10.33000 -0.01 |
10.47 | 10.10 | 10.36 | 1,657,643 |
| 07 Jan 26 |
10.34000 -0.06 |
10.51 | 10.26 | 10.45 | 1,682,176 |
| 06 Jan 26 |
10.40000 +0.26 |
10.42 | 10.06 | 10.08 | 1,922,057 |
| 05 Jan 26 |
10.14000 +0.55 |
10.15 | 9.35 | 9.54 | 2,337,651 |
| 02 Jan 26 |
9.59000 -0.34 |
10.07 | 9.51 | 9.98 | 2,146,289 |
| 31 Dec 25 |
9.93000 -0.17 |
10.11 | 9.92 | 10.10 | 1,266,498 |
| 30 Dec 25 |
10.10000 +0.08 |
10.15 | 9.92 | 9.99 | 963,632 |
| 29 Dec 25 |
10.02000 -0.06 |
10.14 | 9.93 | 10.07 | 731,594 |
| 26 Dec 25 |
10.08000 +0.06 |
10.12 | 9.99 | 10.03 | 544,518 |
| 24 Dec 25 |
10.02000 -0.07 |
10.20 | 9.95 | 10.09 | 447,129 |
| 23 Dec 25 |
10.09000 -0.02 |
10.10 | 9.78 | 9.94 | 1,055,297 |
| 22 Dec 25 |
10.11000 -0.10 |
10.25 | 10.02 | 10.19 | 1,050,861 |
| 19 Dec 25 |
10.21000 +0.01 |
10.30 | 10.13 | 10.19 | 2,707,757 |
| 18 Dec 25 |
10.20000 +0.10 |
10.34 | 10.14 | 10.22 | 1,352,954 |
| 17 Dec 25 |
10.10000 -0.07 |
10.40 | 10.07 | 10.22 | 3,009,806 |
| 16 Dec 25 |
10.17000 +0.11 |
10.26 | 10.00 | 10.06 | 1,372,841 |
| 15 Dec 25 |
10.06000 -0.01 |
10.19 | 9.95 | 10.10 | 1,642,201 |
| 12 Dec 25 |
10.07000 +0.15 |
10.21 | 9.92 | 9.98 | 1,868,074 |
| 11 Dec 25 |
9.92000 +0.09 |
10.00 | 9.83 | 9.87 | 1,488,831 |
| 10 Dec 25 |
9.83000 +0.19 |
10.02 | 9.59 | 9.64 | 1,911,818 |
| 09 Dec 25 |
9.64000 +0.10 |
9.90 | 9.45 | 9.46 | 2,726,680 |
| 08 Dec 25 |
9.54000 +0.16 |
9.54 | 9.28 | 9.38 | 1,370,521 |
| 05 Dec 25 |
9.38000 -0.07 |
9.52 | 9.33 | 9.41 | 1,272,964 |
| 04 Dec 25 |
9.45000 -0.05 |
9.64 | 9.41 | 9.50 | 2,143,366 |
| 03 Dec 25 |
9.50000 +0.34 |
9.51 | 9.18 | 9.20 | 1,520,968 |
| 02 Dec 25 |
9.16000 +0.02 |
9.33 | 9.15 | 9.23 | 1,524,012 |
| 01 Dec 25 |
9.14000 -0.19 |
9.35 | 9.10 | 9.28 | 1,267,582 |
| 28 Nov 25 |
9.33000 +0.02 |
9.39 | 9.28 | 9.30 | 530,550 |
| 26 Nov 25 |
9.31000 -0.03 |
9.40 | 9.27 | 9.30 | 1,140,743 |
| 25 Nov 25 |
9.34000 +0.16 |
9.44 | 9.14 | 9.32 | 1,251,841 |
| 24 Nov 25 |
9.18000 +0.08 |
9.35 | 9.14 | 9.27 | 2,825,642 |
| 21 Nov 25 |
9.10000 +0.08 |
9.24 | 8.89 | 8.95 | 1,903,998 |
| 20 Nov 25 |
9.02000 -0.11 |
9.33 | 8.97 | 9.30 | 2,605,642 |
| 19 Nov 25 |
9.13000 -0.28 |
9.43 | 9.01 | 9.43 | 1,618,806 |
| 18 Nov 25 |
9.41000 -0.31 |
9.73 | 9.41 | 9.63 | 2,155,662 |
| 17 Nov 25 |
9.72000 -0.29 |
10.02 | 9.65 | 9.94 | 1,900,000 |
| 14 Nov 25 |
10.01000 +0.04 |
10.10 | 9.77 | 9.84 | 2,044,947 |
| 13 Nov 25 |
9.97000 -0.30 |
10.31 | 9.89 | 10.21 | 1,960,263 |
| 12 Nov 25 |
10.27000 +0.15 |
10.32 | 10.10 | 10.14 | 1,834,078 |
| 11 Nov 25 |
10.12000 -0.05 |
10.31 | 9.98 | 10.12 | 2,812,816 |
| 10 Nov 25 |
10.17000 +0.07 |
10.27 | 9.81 | 10.03 | 3,326,502 |
| 07 Nov 25 |
10.10000 -0.83 |
10.88 | 9.75 | 10.76 | 3,204,769 |
| 06 Nov 25 |
10.93000 +0.76 |
12.40 | 10.48 | 12.13 | 6,799,295 |
| 05 Nov 25 |
10.17500 +0.26 |
10.18 | 9.84 | 9.97 | 2,713,040 |
| 04 Nov 25 |
9.92000 -0.17 |
10.02 | 9.84 | 9.93 | 1,923,129 |
| 03 Nov 25 |
10.09000 +0.12 |
10.14 | 9.82 | 9.97 | 1,862,939 |
| 31 Oct 25 |
9.97000 +0.03 |
10.06 | 9.90 | 9.93 | 2,037,527 |
| 30 Oct 25 |
9.94000 -0.03 |
10.02 | 9.85 | 9.91 | 2,042,309 |
| 29 Oct 25 |
9.96500 -0.32 |
10.37 | 9.90 | 10.24 | 1,989,067 |
| 28 Oct 25 |
10.29000 +0.05 |
10.33 | 10.19 | 10.22 | 1,013,060 |
| 27 Oct 25 |
10.24000 -0.13 |
10.62 | 10.19 | 10.46 | 1,151,523 |
| 24 Oct 25 |
10.37000 -0.08 |
10.69 | 10.31 | 10.54 | 1,631,189 |
| 23 Oct 25 |
10.45000 +0.11 |
10.64 | 10.27 | 10.31 | 2,261,822 |
| 22 Oct 25 |
10.34000 -0.11 |
10.49 | 10.24 | 10.45 | 1,563,310 |
| 21 Oct 25 |
10.45000 +0.20 |
10.48 | 10.18 | 10.26 | 2,350,545 |
| 20 Oct 25 |
10.25000 +0.33 |
10.34 | 10.00 | 10.00 | 1,380,772 |
| 17 Oct 25 |
9.92000 +0.04 |
10.01 | 9.71 | 9.79 | 2,078,760 |
| 16 Oct 25 |
9.88000 -0.39 |
10.35 | 9.80 | 10.33 | 2,859,354 |
| 15 Oct 25 |
10.27000 +0.14 |
10.40 | 10.03 | 10.23 | 1,881,302 |
| 14 Oct 25 |
10.13000 +0.10 |
10.14 | 9.83 | 9.89 | 1,807,308 |
| 13 Oct 25 |
10.03000 +0.41 |
10.07 | 9.52 | 9.78 | 2,664,434 |
| 10 Oct 25 |
9.62000 -0.23 |
9.95 | 9.59 | 9.88 | 2,151,160 |
| 09 Oct 25 |
9.85000 -0.12 |
10.03 | 9.83 | 9.99 | 1,671,595 |
| 08 Oct 25 |
9.97000 -0.01 |
10.11 | 9.76 | 9.98 | 1,960,548 |
| 07 Oct 25 |
9.98000 -0.10 |
10.12 | 9.83 | 10.11 | 2,443,992 |
| 06 Oct 25 |
10.08000 -0.16 |
10.43 | 10.01 | 10.30 | 2,821,096 |
| 03 Oct 25 |
10.24000 +0.00 |
10.40 | 10.15 | 10.23 | 1,711,041 |
| 02 Oct 25 |
10.24000 +0.19 |
10.29 | 9.93 | 10.05 | 1,933,919 |
| 01 Oct 25 |
10.05000 -0.33 |
10.41 | 10.04 | 10.28 | 2,978,594 |
| 30 Sep 25 |
10.38000 -0.56 |
10.94 | 10.34 | 10.87 | 1,781,055 |
| 29 Sep 25 |
10.93500 +0.05 |
11.14 | 10.90 | 11.05 | 1,680,265 |
| 26 Sep 25 |
10.89000 +0.29 |
10.96 | 10.61 | 10.63 | 1,746,743 |
| 25 Sep 25 |
10.60000 +0.03 |
10.68 | 10.46 | 10.52 | 2,440,087 |
| 24 Sep 25 |
10.57000 -0.15 |
10.87 | 10.45 | 10.74 | 1,917,109 |
| 23 Sep 25 |
10.72000 -0.30 |
11.13 | 10.71 | 11.03 | 2,090,213 |
| 22 Sep 25 |
11.02000 +0.07 |
11.03 | 10.85 | 11.00 | 1,914,878 |
| 19 Sep 25 |
10.95000 -0.15 |
11.27 | 10.94 | 11.11 | 3,133,687 |
| 18 Sep 25 |
11.10000 +0.43 |
11.12 | 10.75 | 10.75 | 2,165,084 |
| 17 Sep 25 |
10.67000 +0.25 |
10.95 | 10.45 | 10.45 | 1,885,021 |
| 16 Sep 25 |
10.42000 -0.11 |
10.61 | 10.31 | 10.50 | 1,514,131 |
| 15 Sep 25 |
10.53000 -0.03 |
10.77 | 10.52 | 10.58 | 2,389,930 |
| 12 Sep 25 |
10.56000 +0.01 |
10.57 | 10.32 | 10.52 | 2,101,867 |
| 11 Sep 25 |
10.55000 +0.36 |
10.57 | 10.13 | 10.19 | 2,572,241 |
| 10 Sep 25 |
10.19000 -0.18 |
10.47 | 10.18 | 10.32 | 2,323,109 |
| 09 Sep 25 |
10.37000 +0.02 |
10.48 | 10.23 | 10.23 | 2,635,074 |
| 08 Sep 25 |
10.35000 +0.03 |
10.64 | 10.27 | 10.46 | 2,476,684 |
| 05 Sep 25 |
10.32000 -0.53 |
11.02 | 10.31 | 10.89 | 2,413,454 |
| 04 Sep 25 |
10.85000 -0.15 |
10.95 | 10.74 | 10.94 | 2,716,699 |
| 03 Sep 25 |
11.00000 +0.15 |
11.06 | 10.77 | 10.84 | 2,562,360 |
| 02 Sep 25 |
10.85000 -0.23 |
11.02 | 10.72 | 10.83 | 2,501,386 |
| 29 Aug 25 |
11.08000 -0.07 |
11.35 | 11.03 | 11.18 | 1,727,789 |
| 28 Aug 25 |
11.15000 -0.03 |
11.28 | 11.07 | 11.22 | 1,697,066 |
| 27 Aug 25 |
11.18000 +0.13 |
11.22 | 10.97 | 11.06 | 1,818,373 |
| 26 Aug 25 |
11.05000 +0.05 |
11.21 | 10.93 | 10.99 | 2,374,298 |
| 25 Aug 25 |
11.00000 +0.02 |
11.30 | 10.91 | 10.99 | 4,337,045 |
| 22 Aug 25 |
10.98000 +0.29 |
11.11 | 10.71 | 10.75 | 2,902,089 |
| 21 Aug 25 |
10.69000 +0.16 |
10.70 | 10.38 | 10.50 | 1,926,767 |
| 20 Aug 25 |
10.53000 -0.20 |
10.68 | 10.41 | 10.68 | 1,916,799 |
| 19 Aug 25 |
10.73000 -0.13 |
10.96 | 10.68 | 10.82 | 2,197,899 |
| 18 Aug 25 |
10.86000 +0.14 |
10.88 | 10.66 | 10.69 | 1,478,135 |
| 15 Aug 25 |
10.72000 +0.05 |
10.97 | 10.67 | 10.71 | 2,155,591 |
| 14 Aug 25 |
10.67000 -0.06 |
10.69 | 10.50 | 10.69 | 1,667,571 |
| 13 Aug 25 |
10.73000 +0.22 |
10.77 | 10.36 | 10.56 | 2,883,781 |
| 12 Aug 25 |
10.51000 -0.58 |
11.14 | 10.43 | 11.12 | 3,774,986 |
| 11 Aug 25 |
11.09000 +0.11 |
11.38 | 10.89 | 11.08 | 4,352,876 |
| 08 Aug 25 |
10.98000 +2.61 |
11.93 | 10.68 | 10.75 | 12,939,762 |
| 07 Aug 25 |
8.37000 -0.19 |
8.73 | 8.32 | 8.65 | 3,509,473 |
| 06 Aug 25 |
8.56000 +0.26 |
8.58 | 8.30 | 8.37 | 2,901,023 |
| 05 Aug 25 |
8.30000 -0.46 |
8.98 | 8.30 | 8.97 | 3,646,530 |
| 04 Aug 25 |
8.76000 +0.09 |
8.85 | 8.69 | 8.70 | 1,738,194 |
| 01 Aug 25 |
8.67000 -0.32 |
8.86 | 8.52 | 8.86 | 2,263,180 |
| 31 Jul 25 |
8.99000 -0.04 |
9.02 | 8.83 | 9.01 | 1,771,739 |
| 30 Jul 25 |
9.03000 -0.14 |
9.23 | 9.02 | 9.12 | 2,138,107 |
| 29 Jul 25 |
9.17000 -0.06 |
9.30 | 9.11 | 9.30 | 907,160 |
| 28 Jul 25 |
9.23000 +0.15 |
9.28 | 8.99 | 9.10 | 1,236,473 |
| 25 Jul 25 |
9.08000 +0.04 |
9.13 | 8.90 | 9.07 | 1,116,370 |
| 24 Jul 25 |
9.04000 +0.01 |
9.06 | 8.93 | 8.97 | 1,363,064 |
| 23 Jul 25 |
9.03500 +0.10 |
9.04 | 8.79 | 8.98 | 1,337,530 |
| 22 Jul 25 |
8.94000 +0.14 |
9.02 | 8.82 | 8.85 | 1,473,528 |
| 21 Jul 25 |
8.80000 -0.05 |
8.97 | 8.74 | 8.87 | 1,669,499 |
| 18 Jul 25 |
8.85000 +0.01 |
9.01 | 8.80 | 8.88 | 2,281,928 |
| 17 Jul 25 |
8.84000 +0.00 |
8.96 | 8.77 | 8.81 | 1,807,254 |
| 16 Jul 25 |
8.84000 +0.07 |
8.88 | 8.66 | 8.78 | 2,004,873 |
| 15 Jul 25 |
8.77000 -0.16 |
8.96 | 8.76 | 8.93 | 1,078,720 |
| 14 Jul 25 |
8.93000 +0.02 |
9.02 | 8.81 | 8.81 | 1,127,097 |
| 11 Jul 25 |
8.91000 -0.26 |
9.14 | 8.89 | 9.14 | 1,237,023 |
| 10 Jul 25 |
9.17000 +0.20 |
9.26 | 8.85 | 8.96 | 1,635,700 |
| 09 Jul 25 |
8.97000 -0.04 |
9.05 | 8.71 | 9.05 | 1,511,200 |
| 08 Jul 25 |
9.01000 +0.01 |
9.07 | 8.94 | 9.00 | 1,026,511 |
| 07 Jul 25 |
9.00000 -0.12 |
9.19 | 8.95 | 9.08 | 1,131,282 |
| 03 Jul 25 |
9.12000 +0.09 |
9.19 | 9.04 | 9.04 | 574,236 |
| 02 Jul 25 |
9.03000 +0.03 |
9.03 | 8.87 | 9.00 | 1,081,111 |
| 01 Jul 25 |
9.00000 +0.09 |
9.14 | 8.86 | 8.91 | 1,486,549 |
| 30 Jun 25 |
8.91000 +0.07 |
9.02 | 8.79 | 8.82 | 2,428,297 |
| 27 Jun 25 |
8.84000 +0.19 |
8.86 | 8.57 | 8.65 | 3,110,656 |
| 26 Jun 25 |
8.65000 +0.07 |
8.66 | 8.48 | 8.66 | 2,145,828 |
| 25 Jun 25 |
8.58000 -0.22 |
8.79 | 8.56 | 8.78 | 1,883,037 |
| 24 Jun 25 |
8.80000 +0.15 |
8.83 | 8.66 | 8.77 | 1,506,139 |
| 23 Jun 25 |
8.65000 +0.09 |
8.67 | 8.45 | 8.50 | 1,761,120 |
| 20 Jun 25 |
8.56000 +0.01 |
8.63 | 8.49 | 8.61 | 3,269,341 |
| 18 Jun 25 |
8.55000 -0.02 |
8.63 | 8.49 | 8.55 | 1,744,500 |
| 17 Jun 25 |
8.57000 -0.19 |
8.80 | 8.55 | 8.63 | 2,232,843 |
| 16 Jun 25 |
8.76000 +0.02 |
8.85 | 8.70 | 8.78 | 1,379,730 |
| 13 Jun 25 |
8.74000 -0.33 |
9.00 | 8.72 | 8.96 | 1,294,176 |
| 12 Jun 25 |
9.07000 -0.12 |
9.18 | 9.03 | 9.11 | 1,024,888 |
| 11 Jun 25 |
9.19000 -0.08 |
9.37 | 9.15 | 9.33 | 1,653,184 |
| 10 Jun 25 |
9.27000 -0.08 |
9.41 | 9.21 | 9.40 | 1,158,295 |
| 09 Jun 25 |
9.35000 +0.18 |
9.36 | 9.19 | 9.22 | 1,395,750 |
| 06 Jun 25 |
9.17000 -0.03 |
9.34 | 9.13 | 9.31 | 1,430,166 |
| 05 Jun 25 |
9.20000 -0.01 |
9.32 | 9.14 | 9.17 | 1,437,207 |
| 04 Jun 25 |
9.21000 +0.03 |
9.66 | 9.20 | 9.52 | 1,631,772 |
| 03 Jun 25 |
9.18000 +0.08 |
9.23 | 9.05 | 9.09 | 1,892,381 |
| 02 Jun 25 |
9.10000 -0.03 |
9.18 | 8.91 | 9.10 | 2,141,742 |
| 30 May 25 |
9.13000 +0.03 |
9.20 | 9.01 | 9.06 | 1,504,210 |
| 29 May 25 |
9.10000 -0.39 |
9.58 | 9.08 | 9.50 | 1,803,458 |
| 28 May 25 |
9.49000 +0.05 |
9.50 | 9.39 | 9.43 | 1,320,697 |
| 27 May 25 |
9.44000 +0.16 |
9.45 | 9.20 | 9.40 | 1,961,027 |
| 23 May 25 |
9.28000 -0.28 |
9.37 | 9.23 | 9.31 | 1,597,539 |
| 22 May 25 |
9.56000 +0.13 |
9.60 | 9.35 | 9.41 | 1,517,729 |
| 21 May 25 |
9.43000 -0.28 |
9.73 | 9.43 | 9.58 | 1,915,827 |
| 20 May 25 |
9.71000 +0.25 |
9.72 | 9.42 | 9.45 | 2,005,476 |
| 19 May 25 |
9.46000 +0.17 |
9.52 | 9.18 | 9.31 | 2,301,754 |
| 16 May 25 |
9.29000 +0.09 |
9.35 | 9.15 | 9.15 | 1,457,933 |
| 15 May 25 |
9.20000 +0.00 |
9.28 | 9.14 | 9.17 | 1,550,132 |
| 14 May 25 |
9.20000 -0.31 |
9.49 | 9.18 | 9.49 | 2,564,587 |
| 13 May 25 |
9.51000 +0.09 |
9.61 | 9.11 | 9.45 | 1,798,469 |
| 12 May 25 |
9.42000 +0.39 |
9.48 | 9.11 | 9.35 | 2,698,659 |
| 09 May 25 |
9.03000 +0.07 |
9.11 | 8.59 | 8.96 | 3,940,832 |
| 08 May 25 |
8.96000 +1.71 |
9.50 | 8.52 | 8.61 | 6,164,797 |
| 07 May 25 |
7.25000 -0.02 |
7.34 | 7.13 | 7.33 | 2,532,549 |
| 06 May 25 |
7.27000 -0.08 |
7.34 | 7.16 | 7.26 | 1,604,359 |
| 05 May 25 |
7.35000 -0.03 |
7.45 | 7.27 | 7.34 | 1,909,746 |
| 02 May 25 |
7.38000 +0.07 |
7.45 | 7.18 | 7.36 | 2,873,520 |
| 01 May 25 |
7.31000 -0.01 |
7.40 | 7.24 | 7.31 | 1,435,704 |
| 30 Apr 25 |
7.32000 -0.09 |
7.36 | 7.14 | 7.26 | 1,468,828 |
| 29 Apr 25 |
7.41000 +0.20 |
7.45 | 7.19 | 7.19 | 1,232,823 |
| 28 Apr 25 |
7.21000 +0.10 |
7.22 | 7.07 | 7.13 | 1,142,613 |
| 25 Apr 25 |
7.11000 +0.08 |
7.12 | 6.99 | 6.99 | 1,113,590 |
| 24 Apr 25 |
7.03000 +0.16 |
7.06 | 6.86 | 6.89 | 1,202,033 |
| 23 Apr 25 |
6.87000 +0.10 |
7.18 | 6.80 | 6.98 | 1,961,387 |
| 22 Apr 25 |
6.77000 +0.16 |
6.86 | 6.63 | 6.71 | 1,578,775 |
| 21 Apr 25 |
6.61000 -0.33 |
6.86 | 6.47 | 6.83 | 2,063,995 |
| 17 Apr 25 |
6.94000 -0.13 |
7.06 | 6.82 | 7.04 | 2,560,143 |
| 16 Apr 25 |
7.07000 -0.02 |
7.20 | 6.96 | 6.99 | 1,766,229 |
| 15 Apr 25 |
7.09000 +0.00 |
7.28 | 7.04 | 7.08 | 2,707,927 |
| 14 Apr 25 |
7.09000 -0.04 |
7.51 | 6.86 | 7.31 | 1,907,399 |
| 11 Apr 25 |
7.13000 -0.19 |
7.32 | 6.82 | 7.30 | 2,277,794 |
| 10 Apr 25 |
7.32000 -0.59 |
7.73 | 7.26 | 7.70 | 3,071,586 |
| 09 Apr 25 |
7.91000 +0.60 |
8.03 | 7.15 | 7.25 | 3,146,646 |
| 08 Apr 25 |
7.31000 -0.18 |
7.82 | 7.15 | 7.82 | 2,410,891 |
| 07 Apr 25 |
7.49000 -0.35 |
7.98 | 7.12 | 7.46 | 2,737,913 |
| 04 Apr 25 |
7.84000 -0.39 |
8.21 | 7.65 | 7.98 | 2,692,508 |
| 03 Apr 25 |
8.23000 -0.64 |
8.46 | 8.16 | 8.34 | 2,226,211 |
| 02 Apr 25 |
8.87000 +0.15 |
8.90 | 8.51 | 8.53 | 1,710,762 |
| 01 Apr 25 |
8.72000 +0.11 |
8.73 | 8.41 | 8.51 | 1,674,750 |
| 31 Mar 25 |
8.61000 -0.20 |
8.70 | 8.49 | 8.67 | 1,629,246 |
| 28 Mar 25 |
8.81000 -0.38 |
9.36 | 8.75 | 9.20 | 1,581,690 |
| 27 Mar 25 |
9.19000 +0.02 |
9.34 | 9.08 | 9.19 | 1,603,796 |
| 26 Mar 25 |
9.17000 -0.19 |
9.41 | 9.07 | 9.39 | 1,427,250 |
| 25 Mar 25 |
9.36000 +0.09 |
9.42 | 9.27 | 9.28 | 1,466,728 |
| 24 Mar 25 |
9.27000 -0.05 |
9.59 | 9.25 | 9.59 | 1,558,450 |
| 21 Mar 25 |
9.32000 -0.10 |
9.36 | 9.20 | 9.31 | 2,270,208 |
| 20 Mar 25 |
9.42000 -0.11 |
9.64 | 9.36 | 9.46 | 1,004,450 |
| 19 Mar 25 |
9.53000 +0.14 |
9.70 | 9.38 | 9.39 | 2,793,509 |
| 18 Mar 25 |
9.39000 -0.17 |
9.54 | 9.34 | 9.49 | 1,116,472 |
| 17 Mar 25 |
9.56000 +0.26 |
9.57 | 9.25 | 9.26 | 1,830,488 |
| 14 Mar 25 |
9.30000 +0.32 |
9.31 | 9.05 | 9.05 | 1,610,200 |
| 13 Mar 25 |
8.98000 -0.20 |
9.17 | 8.71 | 9.17 | 1,985,189 |
| 12 Mar 25 |
9.18000 -0.08 |
9.42 | 9.15 | 9.42 | 1,843,194 |
| 11 Mar 25 |
9.26000 +0.00 |
9.39 | 9.07 | 9.29 | 1,696,011 |
| 10 Mar 25 |
9.26000 -0.51 |
9.70 | 9.16 | 9.61 | 3,488,203 |
| 07 Mar 25 |
9.77000 -0.14 |
10.00 | 9.52 | 9.92 | 2,354,183 |
| 06 Mar 25 |
9.91000 -0.35 |
10.29 | 9.87 | 10.22 | 2,379,819 |
| 05 Mar 25 |
10.26000 +0.16 |
10.30 | 9.99 | 10.03 | 3,700,772 |
| 04 Mar 25 |
10.10500 +0.15 |
10.20 | 9.73 | 9.93 | 2,836,951 |
| 03 Mar 25 |
9.95000 -0.21 |
10.38 | 9.90 | 10.22 | 4,436,818 |
| 28 Feb 25 |
10.16000 +0.14 |
10.25 | 9.83 | 10.01 | 5,566,274 |
| 27 Feb 25 |
10.02000 +1.17 |
10.60 | 9.50 | 9.66 | 9,518,842 |
| 26 Feb 25 |
8.85000 -0.15 |
9.19 | 8.83 | 9.01 | 4,224,728 |
| 25 Feb 25 |
9.00000 +0.09 |
9.10 | 8.80 | 9.00 | 1,663,367 |
| 24 Feb 25 |
8.91000 +0.24 |
9.02 | 8.53 | 8.75 | 4,064,328 |
| 21 Feb 25 |
8.67000 -0.18 |
8.93 | 8.66 | 8.91 | 1,704,161 |
| 20 Feb 25 |
8.85000 -0.20 |
8.98 | 8.73 | 8.97 | 1,905,799 |
| 19 Feb 25 |
9.05000 -0.13 |
9.16 | 8.89 | 9.10 | 1,464,109 |
| 18 Feb 25 |
9.18000 +0.00 |
9.20 | 8.99 | 9.18 | 1,022,105 |
| 14 Feb 25 |
9.18000 +0.10 |
9.20 | 8.97 | 9.13 | 1,421,919 |
| 13 Feb 25 |
9.08000 -0.15 |
9.30 | 8.81 | 9.28 | 2,085,797 |
| 12 Feb 25 |
9.23000 -0.07 |
9.26 | 9.01 | 9.12 | 2,051,058 |
| 11 Feb 25 |
9.30000 +0.08 |
9.60 | 9.22 | 9.47 | 2,137,556 |
| 10 Feb 25 |
9.22000 +0.12 |
9.31 | 9.12 | 9.19 | 1,556,411 |
| 07 Feb 25 |
9.10000 -0.13 |
9.23 | 9.05 | 9.23 | 846,067 |
| 06 Feb 25 |
9.23000 +0.07 |
9.33 | 9.10 | 9.20 | 854,133 |
| 05 Feb 25 |
9.16000 +0.09 |
9.41 | 9.08 | 9.15 | 1,370,869 |
| 04 Feb 25 |
9.07000 +0.21 |
9.10 | 8.78 | 8.83 | 981,974 |
| 03 Feb 25 |
8.86000 -0.13 |
8.90 | 8.54 | 8.78 | 1,403,654 |
| 31 Jan 25 |
8.99000 -0.17 |
9.31 | 8.91 | 9.20 | 2,123,167 |
| 30 Jan 25 |
9.16000 +0.05 |
9.32 | 9.00 | 9.21 | 4,209,434 |
| 29 Jan 25 |
9.11000 -0.14 |
9.37 | 9.02 | 9.31 | 2,816,735 |
| 28 Jan 25 |
9.25000 +0.25 |
9.32 | 8.93 | 9.00 | 2,549,181 |
| 27 Jan 25 |
9.00000 +0.57 |
9.05 | 8.32 | 8.36 | 3,985,023 |
| 24 Jan 25 |
8.43000 -0.13 |
8.56 | 8.38 | 8.53 | 1,580,095 |
| 23 Jan 25 |
8.56000 +0.28 |
8.59 | 8.18 | 8.22 | 1,352,048 |
| 22 Jan 25 |
8.28000 +0.09 |
8.45 | 8.18 | 8.19 | 2,228,612 |
| 21 Jan 25 |
8.19000 -0.01 |
8.31 | 8.10 | 8.28 | 1,361,910 |
| 17 Jan 25 |
8.20000 +0.03 |
8.31 | 8.07 | 8.30 | 960,803 |
| 16 Jan 25 |
8.17000 +0.12 |
8.21 | 7.92 | 8.10 | 1,053,195 |
| 15 Jan 25 |
8.05000 +0.13 |
8.10 | 7.90 | 8.05 | 1,181,933 |
| 14 Jan 25 |
7.92000 +0.04 |
7.97 | 7.82 | 7.97 | 974,795 |
| 13 Jan 25 |
7.88000 +0.36 |
8.22 | 7.75 | 7.86 | 1,486,475 |
| 10 Jan 25 |
7.52000 -0.20 |
7.61 | 7.34 | 7.55 | 747,001 |
| 08 Jan 25 |
7.72000 -0.05 |
7.86 | 7.63 | 7.77 | 1,338,459 |
| 07 Jan 25 |
7.77000 -0.17 |
8.03 | 7.57 | 8.00 | 983,992 |
| 06 Jan 25 |
7.94000 +0.21 |
8.11 | 7.76 | 7.80 | 1,059,170 |
| 03 Jan 25 |
7.73000 +0.17 |
7.73 | 7.57 | 7.61 | 653,321 |
| 02 Jan 25 |
7.56000 +0.05 |
7.64 | 7.43 | 7.59 | 1,058,728 |
| 31 Dec 24 |
7.51000 -0.13 |
7.70 | 7.46 | 7.70 | 1,288,164 |
| 30 Dec 24 |
7.64000 -0.18 |
7.71 | 7.50 | 7.70 | 1,264,080 |
| 27 Dec 24 |
7.82000 -0.09 |
7.95 | 7.70 | 7.84 | 924,693 |
| 26 Dec 24 |
7.91000 +0.08 |
7.93 | 7.75 | 7.77 | 735,245 |
| 24 Dec 24 |
7.83000 +0.06 |
7.86 | 7.71 | 7.79 | 543,885 |
| 23 Dec 24 |
7.77000 +0.01 |
7.80 | 7.66 | 7.76 | 896,509 |
| 20 Dec 24 |
7.76000 +0.01 |
7.82 | 7.61 | 7.61 | 2,713,844 |
| 19 Dec 24 |
7.75000 +0.07 |
7.84 | 7.45 | 7.76 | 1,865,695 |
| 18 Dec 24 |
7.68000 -0.49 |
8.23 | 7.61 | 8.18 | 1,983,042 |
| 17 Dec 24 |
8.17000 +0.05 |
8.18 | 7.84 | 8.03 | 1,367,110 |
| 16 Dec 24 |
8.12000 +0.05 |
8.19 | 7.90 | 8.00 | 1,565,010 |
| 13 Dec 24 |
8.07000 -0.21 |
8.28 | 8.01 | 8.28 | 907,292 |
| 12 Dec 24 |
8.28000 -0.19 |
8.47 | 8.25 | 8.42 | 863,430 |
| 11 Dec 24 |
8.47000 +0.36 |
8.52 | 8.09 | 8.21 | 894,781 |
| 10 Dec 24 |
8.11000 -0.06 |
8.23 | 8.04 | 8.18 | 922,314 |
| 09 Dec 24 |
8.17000 -0.03 |
8.33 | 8.07 | 8.23 | 1,025,526 |
| 06 Dec 24 |
8.20000 +0.15 |
8.32 | 8.10 | 8.11 | 787,024 |
| 05 Dec 24 |
8.05000 -0.15 |
8.21 | 7.98 | 8.17 | 660,469 |
| 04 Dec 24 |
8.20000 +0.24 |
8.23 | 7.97 | 8.02 | 904,948 |
| 03 Dec 24 |
7.96000 -0.02 |
8.02 | 7.82 | 7.96 | 877,761 |
| 02 Dec 24 |
7.98000 +0.05 |
7.98 | 7.68 | 7.96 | 985,362 |
| 29 Nov 24 |
7.93000 -0.01 |
8.00 | 7.90 | 7.92 | 447,458 |
| 27 Nov 24 |
7.94000 +0.00 |
8.05 | 7.86 | 7.95 | 1,103,444 |
| 26 Nov 24 |
7.94000 +0.03 |
7.97 | 7.85 | 7.90 | 1,435,960 |
| 25 Nov 24 |
7.91000 +0.08 |
8.14 | 7.86 | 7.93 | 2,156,221 |
| 22 Nov 24 |
7.83000 +0.07 |
7.90 | 7.76 | 7.84 | 879,658 |
| 21 Nov 24 |
7.76000 +0.13 |
7.83 | 7.59 | 7.65 | 1,145,033 |
| 20 Nov 24 |
7.63000 +0.09 |
7.73 | 7.49 | 7.57 | 1,119,060 |
| 19 Nov 24 |
7.54000 -0.19 |
7.63 | 7.44 | 7.52 | 1,292,809 |
| 18 Nov 24 |
7.73000 +0.00 |
8.00 | 7.72 | 7.82 | 1,345,479 |
| 15 Nov 24 |
7.73000 -0.26 |
7.98 | 7.57 | 7.97 | 1,187,084 |
| 14 Nov 24 |
7.99000 -0.21 |
8.21 | 7.97 | 8.20 | 1,427,735 |
| 13 Nov 24 |
8.20000 -0.22 |
8.48 | 8.17 | 8.42 | 1,477,875 |
| 12 Nov 24 |
8.42000 +0.03 |
8.52 | 8.34 | 8.39 | 1,209,073 |
| 11 Nov 24 |
8.39000 -0.10 |
8.70 | 8.36 | 8.51 | 1,710,973 |
| 08 Nov 24 |
8.49000 -0.73 |
8.75 | 8.43 | 8.58 | 1,761,858 |
| 07 Nov 24 |
9.22000 +1.07 |
9.31 | 8.40 | 9.12 | 2,738,656 |
| 06 Nov 24 |
8.15000 +0.59 |
8.17 | 7.79 | 7.90 | 2,298,884 |
| 05 Nov 24 |
7.56000 +0.41 |
7.56 | 7.11 | 7.11 | 1,179,935 |
| 04 Nov 24 |
7.15000 -0.10 |
7.23 | 7.06 | 7.19 | 1,105,838 |
| 01 Nov 24 |
7.25000 +0.07 |
7.41 | 7.21 | 7.23 | 1,101,646 |
| 31 Oct 24 |
7.18000 -0.06 |
7.30 | 7.13 | 7.23 | 636,641 |
| 30 Oct 24 |
7.24000 +0.05 |
7.38 | 7.16 | 7.17 | 715,729 |
| 29 Oct 24 |
7.19000 +0.08 |
7.21 | 7.02 | 7.06 | 832,183 |
| 28 Oct 24 |
7.11000 +0.20 |
7.14 | 6.96 | 7.01 | 893,901 |
| 25 Oct 24 |
6.91000 -0.08 |
7.09 | 6.90 | 7.04 | 646,641 |
| 24 Oct 24 |
6.99000 +0.07 |
7.12 | 6.91 | 6.94 | 726,660 |
| 23 Oct 24 |
6.92000 +0.02 |
6.95 | 6.82 | 6.88 | 617,796 |
| 22 Oct 24 |
6.90000 -0.01 |
6.97 | 6.78 | 6.93 | 816,500 |
| 21 Oct 24 |
6.91000 -0.07 |
7.01 | 6.86 | 6.98 | 623,488 |
| 18 Oct 24 |
6.98000 +0.09 |
7.04 | 6.89 | 6.92 | 1,019,844 |
| 17 Oct 24 |
6.89000 +0.03 |
6.90 | 6.77 | 6.87 | 508,260 |
| 16 Oct 24 |
6.86000 +0.07 |
6.89 | 6.76 | 6.80 | 906,080 |
| 15 Oct 24 |
6.79000 +0.17 |
6.80 | 6.60 | 6.63 | 716,244 |
| 14 Oct 24 |
6.62000 -0.06 |
6.73 | 6.61 | 6.71 | 748,527 |
| 11 Oct 24 |
6.68000 +0.18 |
6.71 | 6.50 | 6.50 | 638,173 |
| 10 Oct 24 |
6.50000 +0.03 |
6.50 | 6.33 | 6.40 | 746,600 |
| 09 Oct 24 |
6.47000 -0.05 |
6.61 | 6.44 | 6.54 | 680,852 |
| 08 Oct 24 |
6.52000 +0.02 |
6.61 | 6.48 | 6.54 | 625,493 |
| 07 Oct 24 |
6.50000 -0.10 |
6.59 | 6.39 | 6.58 | 798,610 |
| 04 Oct 24 |
6.60000 +0.27 |
6.60 | 6.34 | 6.42 | 886,305 |
| 03 Oct 24 |
6.33000 -0.03 |
6.43 | 6.29 | 6.32 | 1,016,129 |
| 02 Oct 24 |
6.36000 -0.13 |
6.43 | 6.26 | 6.33 | 1,414,982 |
| 01 Oct 24 |
6.49000 +0.14 |
6.59 | 6.33 | 6.33 | 1,062,184 |
| 30 Sep 24 |
6.35000 -0.12 |
6.54 | 6.35 | 6.45 | 1,206,108 |
| 27 Sep 24 |
6.47000 -0.14 |
6.70 | 6.47 | 6.66 | 751,571 |
| 26 Sep 24 |
6.61000 +0.10 |
6.72 | 6.57 | 6.63 | 998,094 |
| 25 Sep 24 |
6.51000 -0.13 |
6.67 | 6.49 | 6.66 | 668,649 |
| 24 Sep 24 |
6.64000 +0.02 |
6.74 | 6.62 | 6.65 | 1,236,771 |
| 23 Sep 24 |
6.62000 +0.00 |
6.67 | 6.48 | 6.59 | 1,266,644 |
| 20 Sep 24 |
6.62000 -0.08 |
6.70 | 6.57 | 6.70 | 2,308,008 |
| 19 Sep 24 |
6.70000 +0.03 |
6.78 | 6.64 | 6.66 | 1,432,138 |
| 18 Sep 24 |
6.67000 -0.08 |
6.89 | 6.66 | 6.76 | 1,277,072 |
| 17 Sep 24 |
6.75000 +0.00 |
6.84 | 6.65 | 6.81 | 1,166,812 |
| 16 Sep 24 |
6.75000 -0.02 |
6.78 | 6.64 | 6.75 | 1,116,458 |
| 13 Sep 24 |
6.77000 +0.11 |
6.91 | 6.69 | 6.74 | 1,225,594 |
| 12 Sep 24 |
6.66000 +0.18 |
6.74 | 6.38 | 6.47 | 1,276,967 |
| 11 Sep 24 |
6.48000 +0.21 |
6.50 | 6.16 | 6.24 | 1,282,324 |
| 10 Sep 24 |
6.27000 -0.05 |
6.41 | 6.24 | 6.30 | 1,101,199 |
| 09 Sep 24 |
6.32000 -0.10 |
6.49 | 6.27 | 6.45 | 1,126,453 |
| 06 Sep 24 |
6.42000 -0.12 |
6.61 | 6.38 | 6.54 | 1,054,084 |
| 05 Sep 24 |
6.54000 +0.03 |
6.62 | 6.46 | 6.50 | 676,847 |
| 04 Sep 24 |
6.51000 +0.05 |
6.56 | 6.34 | 6.42 | 900,021 |
| 03 Sep 24 |
6.46000 -0.28 |
6.71 | 6.45 | 6.69 | 1,340,906 |
| 30 Aug 24 |
6.74000 +0.08 |
6.76 | 6.62 | 6.69 | 1,177,825 |
| 29 Aug 24 |
6.66000 +0.11 |
6.70 | 6.59 | 6.62 | 1,228,641 |
| 28 Aug 24 |
6.55000 -0.01 |
6.61 | 6.51 | 6.55 | 1,107,909 |
| 27 Aug 24 |
6.56000 +0.01 |
6.58 | 6.47 | 6.55 | 947,864 |
| 26 Aug 24 |
6.55000 -0.06 |
6.69 | 6.52 | 6.66 | 1,202,264 |
| 23 Aug 24 |
6.61500 +0.26 |
6.64 | 6.40 | 6.42 | 1,426,962 |
| 22 Aug 24 |
6.35000 -0.06 |
6.43 | 6.27 | 6.41 | 1,453,225 |
| 21 Aug 24 |
6.41000 +0.13 |
6.42 | 6.22 | 6.33 | 1,253,888 |
| 20 Aug 24 |
6.28000 +0.10 |
6.36 | 6.03 | 6.17 | 1,939,773 |
| 19 Aug 24 |
6.18000 +0.28 |
6.18 | 5.85 | 5.90 | 1,765,526 |
| 16 Aug 24 |
5.90000 +0.24 |
5.95 | 5.58 | 5.58 | 2,178,684 |
| 15 Aug 24 |
5.66000 +0.08 |
5.73 | 5.61 | 5.70 | 1,724,812 |
| 14 Aug 24 |
5.58000 -0.22 |
5.81 | 5.57 | 5.80 | 1,532,197 |
| 13 Aug 24 |
5.80000 +0.23 |
5.81 | 5.61 | 5.63 | 2,092,727 |
| 12 Aug 24 |
5.57000 -0.31 |
5.92 | 5.56 | 5.92 | 1,798,821 |
| 09 Aug 24 |
5.88000 +0.04 |
5.95 | 5.79 | 5.87 | 2,530,280 |
| 08 Aug 24 |
5.84000 -0.09 |
5.93 | 5.58 | 5.79 | 3,258,237 |
| 07 Aug 24 |
5.93000 +0.06 |
6.11 | 5.85 | 5.97 | 2,899,859 |
| 06 Aug 24 |
5.87000 -0.03 |
5.97 | 5.80 | 5.93 | 2,130,798 |
| 05 Aug 24 |
5.90000 -0.25 |
6.01 | 5.74 | 5.88 | 2,543,769 |
| 02 Aug 24 |
6.15000 -0.20 |
6.31 | 6.05 | 6.19 | 2,925,637 |
| 01 Aug 24 |
6.35000 -0.33 |
6.67 | 6.34 | 6.67 | 2,268,802 |
| 31 Jul 24 |
6.68000 -0.01 |
7.17 | 6.66 | 7.16 | 2,641,394 |
| 30 Jul 24 |
6.69000 +0.02 |
6.76 | 6.52 | 6.73 | 1,466,625 |
| 29 Jul 24 |
6.67000 -0.11 |
6.83 | 6.65 | 6.73 | 1,246,011 |
| 26 Jul 24 |
6.78000 +0.07 |
6.84 | 6.68 | 6.81 | 1,025,840 |
| 25 Jul 24 |
6.71000 +0.17 |
6.85 | 6.57 | 6.57 | 1,137,998 |
| 24 Jul 24 |
6.54000 -0.36 |
6.90 | 6.53 | 6.82 | 1,555,416 |
| 23 Jul 24 |
6.90000 +0.20 |
6.93 | 6.67 | 6.68 | 1,976,978 |
| 22 Jul 24 |
6.70000 +0.28 |
6.80 | 6.32 | 6.47 | 1,945,027 |
| 19 Jul 24 |
6.42000 +0.03 |
6.53 | 6.31 | 6.40 | 1,143,166 |
| 18 Jul 24 |
6.39000 -0.08 |
6.74 | 6.35 | 6.44 | 2,098,317 |
| 17 Jul 24 |
6.47000 -0.04 |
6.60 | 6.30 | 6.49 | 1,661,397 |
| 16 Jul 24 |
6.51000 +0.06 |
6.56 | 6.26 | 6.49 | 2,232,165 |
| 15 Jul 24 |
6.45000 +0.30 |
6.59 | 6.14 | 6.15 | 2,830,133 |
| 12 Jul 24 |
6.15000 +0.20 |
6.26 | 5.93 | 6.06 | 4,769,322 |
| 11 Jul 24 |
5.95000 +0.09 |
6.07 | 5.77 | 5.99 | 5,170,982 |
| 10 Jul 24 |
5.86000 -1.99 |
6.16 | 5.33 | 5.33 | 17,209,024 |
| 09 Jul 24 |
7.85000 -0.12 |
8.01 | 7.78 | 7.95 | 1,833,856 |
| 08 Jul 24 |
7.97000 -0.23 |
8.28 | 7.96 | 8.27 | 1,106,731 |
| 05 Jul 24 |
8.20000 +0.04 |
8.26 | 8.07 | 8.16 | 830,896 |
| 03 Jul 24 |
8.16000 -0.06 |
8.28 | 8.12 | 8.23 | 595,623 |
| 02 Jul 24 |
8.22000 -0.04 |
8.37 | 8.16 | 8.27 | 850,639 |
| 01 Jul 24 |
8.26000 -0.13 |
8.35 | 8.13 | 8.34 | 1,451,774 |
| 28 Jun 24 |
8.39000 -0.02 |
8.49 | 8.36 | 8.44 | 3,030,425 |
| 27 Jun 24 |
8.41000 -0.04 |
8.60 | 8.40 | 8.45 | 1,958,978 |
| 26 Jun 24 |
8.45000 +0.19 |
8.47 | 8.23 | 8.24 | 1,200,290 |
| 25 Jun 24 |
8.26000 +0.05 |
8.31 | 8.18 | 8.21 | 992,850 |
| 24 Jun 24 |
8.21000 -0.05 |
8.32 | 8.07 | 8.25 | 1,178,119 |
| 21 Jun 24 |
8.26000 +0.02 |
8.35 | 8.14 | 8.26 | 2,005,655 |
| 20 Jun 24 |
8.24000 +0.13 |
8.31 | 8.07 | 8.10 | 1,622,049 |
| 18 Jun 24 |
8.11000 +0.08 |
8.27 | 7.95 | 8.00 | 2,027,023 |
| 17 Jun 24 |
8.03000 -0.09 |
8.18 | 8.02 | 8.11 | 2,038,689 |
| 14 Jun 24 |
8.12000 -0.08 |
8.15 | 8.00 | 8.14 | 1,457,771 |
| 13 Jun 24 |
8.20000 -0.26 |
8.53 | 8.11 | 8.49 | 1,908,916 |
| 12 Jun 24 |
8.46000 +0.02 |
8.74 | 8.40 | 8.57 | 2,620,049 |
| 11 Jun 24 |
8.44000 -0.03 |
8.61 | 8.41 | 8.41 | 1,704,221 |
| 10 Jun 24 |
8.47000 +0.06 |
8.51 | 8.30 | 8.30 | 1,318,846 |
| 07 Jun 24 |
8.41000 -0.06 |
8.51 | 8.27 | 8.39 | 1,546,423 |
| 06 Jun 24 |
8.47000 -0.03 |
8.63 | 8.38 | 8.54 | 1,259,171 |
| 05 Jun 24 |
8.50000 +0.20 |
8.60 | 8.26 | 8.36 | 1,171,061 |
| 04 Jun 24 |
8.30000 -0.33 |
8.60 | 8.20 | 8.58 | 2,073,038 |
| 03 Jun 24 |
8.63000 -0.15 |
8.91 | 8.59 | 8.80 | 1,960,226 |
| 31 May 24 |
8.78000 +0.08 |
8.87 | 8.60 | 8.74 | 1,945,757 |
| 30 May 24 |
8.70000 +0.04 |
8.93 | 8.63 | 8.67 | 2,381,762 |
| 29 May 24 |
8.66000 +0.12 |
8.73 | 8.25 | 8.36 | 2,268,722 |
| 28 May 24 |
8.54000 -0.05 |
8.78 | 8.48 | 8.67 | 2,127,593 |
| 24 May 24 |
8.59000 +0.10 |
8.76 | 8.43 | 8.53 | 1,708,287 |
| 23 May 24 |
8.49000 -0.25 |
8.78 | 8.45 | 8.77 | 2,639,243 |
| 22 May 24 |
8.74000 +0.25 |
9.04 | 8.55 | 8.69 | 4,968,521 |
| 21 May 24 |
8.49000 -0.26 |
8.77 | 8.37 | 8.72 | 3,532,958 |
| 20 May 24 |
8.75000 -0.30 |
9.10 | 8.63 | 8.98 | 4,726,597 |
| 17 May 24 |
9.05000 -0.14 |
9.29 | 8.83 | 9.17 | 4,934,265 |
| 16 May 24 |
9.19000 -0.30 |
9.49 | 9.06 | 9.44 | 2,697,677 |
| 15 May 24 |
9.49000 -0.11 |
9.82 | 9.46 | 9.72 | 2,517,974 |
| 14 May 24 |
9.60000 -0.15 |
10.02 | 9.58 | 9.85 | 1,751,690 |
| 13 May 24 |
9.75000 -0.23 |
10.10 | 9.39 | 10.03 | 3,098,250 |
| 10 May 24 |
9.98000 +0.48 |
10.00 | 9.43 | 9.43 | 3,802,333 |
| 09 May 24 |
9.50000 +0.22 |
9.74 | 9.23 | 9.29 | 3,935,456 |
| 08 May 24 |
9.28000 -2.91 |
10.44 | 9.02 | 9.81 | 4,302,312 |
| 07 May 24 |
12.19000 +0.14 |
12.21 | 11.86 | 12.00 | 1,454,968 |
| 06 May 24 |
12.05000 +0.12 |
12.10 | 11.92 | 11.99 | 1,316,020 |
| 03 May 24 |
11.93000 -0.12 |
12.30 | 11.92 | 12.29 | 965,185 |
| 02 May 24 |
12.05000 -0.11 |
12.30 | 11.94 | 12.30 | 1,248,073 |
| 01 May 24 |
12.16000 +0.21 |
12.43 | 11.90 | 11.99 | 1,084,861 |
| 30 Apr 24 |
11.95000 -0.22 |
12.13 | 11.84 | 12.04 | 1,466,583 |
| 29 Apr 24 |
12.17000 -0.31 |
12.55 | 12.06 | 12.55 | 956,342 |
| 26 Apr 24 |
12.48000 +0.21 |
12.50 | 12.26 | 12.41 | 997,256 |
| 25 Apr 24 |
12.27000 -0.03 |
12.34 | 12.01 | 12.05 | 1,020,061 |
| 24 Apr 24 |
12.30000 +0.13 |
12.37 | 12.11 | 12.17 | 967,204 |
| 23 Apr 24 |
12.17000 +0.06 |
12.48 | 12.08 | 12.10 | 1,167,780 |
| 22 Apr 24 |
12.11000 +0.38 |
12.16 | 11.64 | 11.73 | 1,408,890 |
| 19 Apr 24 |
11.73000 -0.08 |
11.98 | 11.63 | 11.75 | 1,020,054 |
| 18 Apr 24 |
11.81000 -0.20 |
12.09 | 11.69 | 12.01 | 1,018,559 |
| 17 Apr 24 |
12.01000 -0.20 |
12.43 | 11.99 | 12.32 | 986,621 |
| 16 Apr 24 |
12.21000 -0.21 |
12.34 | 12.15 | 12.31 | 785,737 |
| 15 Apr 24 |
12.42000 -0.27 |
12.76 | 12.29 | 12.76 | 899,737 |
| 12 Apr 24 |
12.69000 -0.27 |
12.85 | 12.59 | 12.81 | 914,120 |
| 11 Apr 24 |
12.96000 +0.34 |
12.98 | 12.64 | 12.68 | 887,513 |
| 10 Apr 24 |
12.62000 -0.49 |
12.94 | 12.51 | 12.94 | 1,023,320 |
| 09 Apr 24 |
13.11000 -0.11 |
13.35 | 13.09 | 13.31 | 696,266 |
| 08 Apr 24 |
13.22000 +0.11 |
13.32 | 13.02 | 13.20 | 831,434 |
| 05 Apr 24 |
13.11000 -0.04 |
13.24 | 12.98 | 13.18 | 884,858 |
| 04 Apr 24 |
13.15000 +0.07 |
13.42 | 13.10 | 13.25 | 932,158 |
| 03 Apr 24 |
13.08000 -0.30 |
13.50 | 13.03 | 13.23 | 1,182,335 |
| 02 Apr 24 |
13.38000 -0.03 |
13.56 | 13.06 | 13.15 | 1,335,730 |
| 01 Apr 24 |
13.41000 +0.07 |
13.47 | 13.27 | 13.40 | 976,725 |
| 28 Mar 24 |
13.34000 +0.07 |
13.47 | 13.25 | 13.31 | 811,553 |
| 27 Mar 24 |
13.27000 +0.26 |
13.33 | 13.04 | 13.19 | 948,031 |
| 26 Mar 24 |
13.01000 +0.04 |
13.20 | 12.98 | 13.15 | 1,161,936 |
| 25 Mar 24 |
12.97000 -0.18 |
13.21 | 12.97 | 13.10 | 736,549 |
| 22 Mar 24 |
13.15000 -0.06 |
13.39 | 13.10 | 13.32 | 854,341 |
| 21 Mar 24 |
13.21000 -0.24 |
13.43 | 13.03 | 13.24 | 1,517,778 |
| 20 Mar 24 |
13.45000 +0.23 |
13.58 | 13.10 | 13.20 | 896,496 |
| 19 Mar 24 |
13.22000 +0.21 |
13.27 | 12.93 | 12.93 | 734,169 |
| 18 Mar 24 |
13.01000 -0.03 |
13.15 | 12.98 | 13.03 | 773,294 |
| 15 Mar 24 |
13.04000 -0.27 |
13.37 | 13.00 | 13.17 | 3,039,495 |
| 14 Mar 24 |
13.31000 -0.26 |
13.61 | 13.18 | 13.35 | 861,911 |
| 13 Mar 24 |
13.57000 -0.02 |
13.74 | 13.47 | 13.50 | 818,630 |
| 12 Mar 24 |
13.59000 +0.08 |
13.71 | 13.46 | 13.50 | 887,014 |
| 11 Mar 24 |
13.51000 +0.13 |
13.67 | 13.41 | 13.42 | 1,119,854 |
| 08 Mar 24 |
13.38000 -0.06 |
13.69 | 13.38 | 13.50 | 1,027,858 |
| 07 Mar 24 |
13.44000 +0.25 |
13.49 | 13.31 | 13.31 | 973,749 |
| 06 Mar 24 |
13.19000 +0.40 |
13.28 | 12.91 | 12.99 | 1,563,862 |
| 05 Mar 24 |
12.79000 -0.17 |
12.93 | 12.63 | 12.83 | 1,383,133 |
| 04 Mar 24 |
12.96000 +0.32 |
13.15 | 12.64 | 12.65 | 1,690,665 |
| 01 Mar 24 |
12.64000 +0.24 |
12.74 | 12.22 | 12.36 | 2,678,601 |
| 29 Feb 24 |
12.40000 +0.70 |
12.51 | 11.75 | 11.77 | 2,641,292 |
| 28 Feb 24 |
11.70000 +0.08 |
11.72 | 11.49 | 11.54 | 1,529,939 |
| 27 Feb 24 |
11.62000 +0.14 |
11.68 | 11.19 | 11.39 | 2,517,977 |
| 26 Feb 24 |
11.48000 +0.24 |
11.64 | 10.91 | 11.26 | 2,810,554 |
| 23 Feb 24 |
11.24000 +1.41 |
11.37 | 10.09 | 10.09 | 4,251,056 |
| 22 Feb 24 |
9.83000 +0.07 |
10.16 | 9.75 | 9.75 | 3,538,226 |
| 21 Feb 24 |
9.76000 -0.22 |
10.01 | 9.50 | 9.93 | 3,486,005 |
| 20 Feb 24 |
9.98000 -0.59 |
10.44 | 9.94 | 10.43 | 1,678,565 |
| 16 Feb 24 |
10.57000 -0.19 |
10.73 | 10.51 | 10.64 | 1,123,929 |
| 15 Feb 24 |
10.76000 +0.12 |
10.84 | 10.60 | 10.76 | 1,156,244 |
| 14 Feb 24 |
10.64000 +0.32 |
10.69 | 10.41 | 10.50 | 867,783 |
| 13 Feb 24 |
10.32000 -0.41 |
10.51 | 10.17 | 10.42 | 1,245,781 |
| 12 Feb 24 |
10.73000 +0.11 |
10.80 | 10.52 | 10.60 | 709,691 |
| 09 Feb 24 |
10.62000 +0.21 |
10.68 | 10.17 | 10.45 | 914,291 |
| 08 Feb 24 |
10.41000 +0.02 |
10.57 | 10.37 | 10.46 | 1,131,873 |
| 07 Feb 24 |
10.39000 +0.00 |
10.60 | 10.34 | 10.43 | 1,003,388 |
| 06 Feb 24 |
10.39000 +0.18 |
10.47 | 10.20 | 10.20 | 806,062 |
| 05 Feb 24 |
10.21000 -0.21 |
10.32 | 10.13 | 10.32 | 631,940 |
| 02 Feb 24 |
10.42000 +0.00 |
10.51 | 10.24 | 10.34 | 786,540 |
| 01 Feb 24 |
10.42000 +0.11 |
10.55 | 10.26 | 10.36 | 776,160 |
| 31 Jan 24 |
10.31000 -0.32 |
10.63 | 10.27 | 10.58 | 1,137,718 |
| 30 Jan 24 |
10.63000 -0.29 |
10.86 | 10.56 | 10.86 | 737,093 |
| 29 Jan 24 |
10.92000 +0.24 |
10.92 | 10.61 | 10.67 | 715,587 |
| 26 Jan 24 |
10.68000 -0.03 |
11.02 | 10.68 | 10.76 | 583,622 |
| 25 Jan 24 |
10.71000 +0.10 |
10.74 | 10.59 | 10.73 | 874,303 |
| 24 Jan 24 |
10.61000 -0.22 |
10.98 | 10.60 | 10.97 | 654,042 |
| 23 Jan 24 |
10.83000 -0.16 |
11.14 | 10.72 | 11.10 | 836,002 |
| 22 Jan 24 |
10.99000 +0.16 |
11.23 | 10.90 | 10.97 | 816,808 |
| 19 Jan 24 |
10.83000 +0.34 |
10.90 | 10.37 | 10.56 | 816,056 |
| 18 Jan 24 |
10.49000 +0.02 |
10.63 | 10.31 | 10.53 | 875,055 |
| 17 Jan 24 |
10.47000 -0.11 |
10.67 | 10.36 | 10.39 | 702,760 |
| 16 Jan 24 |
10.58000 -0.20 |
10.70 | 10.44 | 10.67 | 736,821 |
| 12 Jan 24 |
10.78000 -0.15 |
11.04 | 10.75 | 11.00 | 866,613 |
| 11 Jan 24 |
10.93000 +0.08 |
10.95 | 10.63 | 10.81 | 929,986 |
| 10 Jan 24 |
10.85000 +0.12 |
10.90 | 10.65 | 10.69 | 798,617 |
| 09 Jan 24 |
10.73000 -0.08 |
10.77 | 10.61 | 10.65 | 662,265 |
| 08 Jan 24 |
10.81000 +0.41 |
10.96 | 10.41 | 10.41 | 1,169,678 |
| 05 Jan 24 |
10.40000 +0.00 |
10.45 | 10.10 | 10.24 | 1,162,238 |
| 04 Jan 24 |
10.40000 -0.24 |
10.67 | 10.39 | 10.67 | 1,259,192 |
| 03 Jan 24 |
10.64000 -0.28 |
10.86 | 10.57 | 10.82 | 1,306,590 |
| 02 Jan 24 |
10.92000 -0.38 |
11.14 | 10.63 | 11.13 | 1,403,384 |
| 29 Dec 23 |
11.30000 -0.28 |
12.03 | 11.30 | 11.97 | 1,455,532 |
| 28 Dec 23 |
11.58000 +0.29 |
11.61 | 11.28 | 11.29 | 1,081,759 |
| 27 Dec 23 |
11.29000 +0.02 |
11.37 | 11.23 | 11.27 | 604,592 |
| 26 Dec 23 |
11.27000 -0.15 |
11.47 | 11.23 | 11.47 | 690,150 |
| 22 Dec 23 |
11.42000 +0.31 |
11.63 | 11.06 | 11.17 | 1,349,030 |
| 21 Dec 23 |
11.11000 +0.04 |
11.21 | 10.90 | 11.13 | 1,432,908 |
| 20 Dec 23 |
11.07000 -0.51 |
11.58 | 11.05 | 11.52 | 1,707,700 |
| 19 Dec 23 |
11.58000 +0.35 |
11.60 | 11.29 | 11.29 | 1,300,254 |
| 18 Dec 23 |
11.23000 +0.13 |
11.39 | 11.03 | 11.14 | 1,430,441 |
| 15 Dec 23 |
11.10000 -0.27 |
11.43 | 11.01 | 11.37 | 3,189,050 |
| 14 Dec 23 |
11.37000 +0.10 |
11.66 | 11.17 | 11.45 | 1,513,985 |
| 13 Dec 23 |
11.27000 +0.45 |
11.35 | 10.77 | 10.85 | 1,291,779 |
| 12 Dec 23 |
10.82000 -0.03 |
11.10 | 10.80 | 10.91 | 1,172,092 |
| 11 Dec 23 |
10.85000 +0.05 |
10.86 | 10.56 | 10.74 | 3,388,871 |
| 08 Dec 23 |
10.80000 -0.11 |
11.03 | 10.76 | 10.86 | 955,056 |
| 07 Dec 23 |
10.91000 -0.39 |
11.31 | 10.90 | 11.31 | 938,902 |
| 06 Dec 23 |
11.30000 -0.06 |
11.62 | 11.28 | 11.45 | 766,231 |
| 05 Dec 23 |
11.36000 -0.07 |
11.45 | 11.18 | 11.30 | 1,132,425 |
| 04 Dec 23 |
11.43000 -0.13 |
11.69 | 11.41 | 11.47 | 1,206,164 |
| 01 Dec 23 |
11.56000 +0.03 |
11.64 | 11.40 | 11.52 | 1,696,441 |
| 30 Nov 23 |
11.53000 -0.26 |
11.84 | 11.45 | 11.79 | 1,756,877 |
| 29 Nov 23 |
11.79000 +0.01 |
12.07 | 11.76 | 11.98 | 1,190,829 |
| 28 Nov 23 |
11.78000 +0.06 |
11.85 | 11.60 | 11.65 | 1,107,287 |
| 27 Nov 23 |
11.72000 -0.15 |
11.98 | 11.71 | 11.81 | 1,142,479 |
| 24 Nov 23 |
11.87000 +0.44 |
11.87 | 11.45 | 11.46 | 812,549 |
| 22 Nov 23 |
11.43000 +0.08 |
11.53 | 11.37 | 11.48 | 847,591 |
| 21 Nov 23 |
11.35000 -0.07 |
11.41 | 11.16 | 11.33 | 1,611,339 |
| 20 Nov 23 |
11.42000 +0.18 |
11.54 | 11.16 | 11.16 | 1,488,886 |
| 17 Nov 23 |
11.24000 +0.06 |
11.43 | 11.20 | 11.20 | 1,351,866 |
| 16 Nov 23 |
11.18000 -0.13 |
11.36 | 11.13 | 11.17 | 1,178,241 |
| 15 Nov 23 |
11.31000 +0.14 |
11.59 | 11.23 | 11.26 | 1,878,112 |
| 14 Nov 23 |
11.17000 +0.28 |
11.29 | 11.00 | 11.24 | 2,647,706 |
| 13 Nov 23 |
10.89000 +0.03 |
10.99 | 10.69 | 10.81 | 1,755,316 |
| 10 Nov 23 |
10.86000 +0.03 |
11.08 | 10.60 | 11.00 | 2,231,120 |
| 09 Nov 23 |
10.83000 -0.33 |
11.24 | 10.65 | 10.82 | 8,392,967 |
| 08 Nov 23 |
11.16000 +0.60 |
11.97 | 11.02 | 11.30 | 3,770,290 |
| 07 Nov 23 |
10.56000 +0.24 |
10.76 | 10.27 | 10.37 | 1,211,504 |
| 06 Nov 23 |
10.32000 -0.24 |
10.56 | 10.13 | 10.50 | 1,079,437 |
| 03 Nov 23 |
10.56000 +0.30 |
10.77 | 10.29 | 10.48 | 902,564 |
| 02 Nov 23 |
10.26000 +0.41 |
10.33 | 9.94 | 10.00 | 1,099,465 |
| 01 Nov 23 |
9.85000 -0.12 |
9.91 | 9.48 | 9.88 | 1,571,261 |
| 31 Oct 23 |
9.97000 -0.22 |
10.39 | 9.86 | 10.19 | 1,012,045 |
| 30 Oct 23 |
10.19000 -0.02 |
10.42 | 10.06 | 10.29 | 802,026 |
| 27 Oct 23 |
10.21000 -0.01 |
10.41 | 10.14 | 10.27 | 683,204 |
| 26 Oct 23 |
10.22000 +0.00 |
10.39 | 10.03 | 10.24 | 1,108,155 |
| 25 Oct 23 |
10.22000 +0.02 |
10.25 | 9.93 | 10.07 | 1,457,041 |
| 24 Oct 23 |
10.20000 +0.13 |
10.27 | 10.07 | 10.14 | 877,276 |
| 23 Oct 23 |
10.07000 -0.07 |
10.28 | 9.84 | 10.01 | 1,062,163 |
| 20 Oct 23 |
10.14000 -0.21 |
10.39 | 10.08 | 10.38 | 918,241 |
| 19 Oct 23 |
10.35000 -0.15 |
10.49 | 10.27 | 10.49 | 825,472 |
| 18 Oct 23 |
10.50000 -0.31 |
10.77 | 10.48 | 10.67 | 1,179,216 |
| 17 Oct 23 |
10.81000 +0.27 |
10.90 | 10.44 | 10.52 | 900,170 |
| 16 Oct 23 |
10.54000 +0.66 |
10.63 | 9.90 | 9.95 | 969,820 |
| 13 Oct 23 |
9.88000 -0.30 |
10.22 | 9.79 | 10.13 | 997,550 |
| 12 Oct 23 |
10.18000 -0.34 |
10.54 | 10.16 | 10.54 | 786,921 |
| 11 Oct 23 |
10.52000 +0.03 |
10.55 | 10.37 | 10.55 | 764,764 |
| 10 Oct 23 |
10.49000 +0.00 |
10.77 | 10.40 | 10.45 | 990,144 |
| 09 Oct 23 |
10.49000 -0.14 |
10.60 | 10.47 | 10.60 | 918,539 |
| 06 Oct 23 |
10.63000 -0.01 |
10.68 | 10.37 | 10.48 | 777,548 |
| 05 Oct 23 |
10.64000 +0.06 |
10.71 | 10.44 | 10.57 | 632,259 |
| 04 Oct 23 |
10.58000 +0.18 |
10.60 | 10.34 | 10.50 | 863,430 |
| 03 Oct 23 |
10.40000 -0.28 |
10.70 | 10.11 | 10.55 | 911,106 |
| 02 Oct 23 |
10.68000 -0.26 |
11.02 | 10.62 | 10.88 | 789,983 |
| 29 Sep 23 |
10.94000 +0.15 |
11.23 | 10.77 | 10.89 | 1,225,710 |
| 28 Sep 23 |
10.79000 +0.14 |
10.81 | 10.46 | 10.69 | 1,075,401 |
| 27 Sep 23 |
10.65000 +0.07 |
10.81 | 10.42 | 10.58 | 912,175 |
| 26 Sep 23 |
10.58000 +0.08 |
10.60 | 10.37 | 10.42 | 1,253,737 |
| 25 Sep 23 |
10.50000 +0.16 |
10.57 | 10.16 | 10.26 | 910,174 |
| 22 Sep 23 |
10.34000 +0.20 |
10.58 | 10.20 | 10.23 | 1,122,394 |
| 21 Sep 23 |
10.14000 -0.13 |
10.20 | 9.94 | 10.12 | 1,371,796 |
| 20 Sep 23 |
10.27000 -0.07 |
10.56 | 10.14 | 10.45 | 1,578,019 |
| 19 Sep 23 |
10.34000 +0.02 |
10.36 | 10.06 | 10.25 | 2,050,237 |
| 18 Sep 23 |
10.32000 +0.12 |
10.49 | 10.01 | 10.15 | 1,283,913 |
| 15 Sep 23 |
10.20000 +0.19 |
10.22 | 9.81 | 9.97 | 2,399,825 |
| 14 Sep 23 |
10.00500 -0.09 |
10.25 | 10.00 | 10.10 | 1,810,456 |
| 13 Sep 23 |
10.09500 +0.06 |
10.24 | 9.96 | 10.09 | 1,702,412 |
| 12 Sep 23 |
10.04000 -0.18 |
10.24 | 9.93 | 10.04 | 1,749,722 |
| 11 Sep 23 |
10.22000 +0.13 |
10.49 | 10.20 | 10.29 | 1,454,354 |
| 08 Sep 23 |
10.09000 +0.16 |
10.10 | 9.68 | 9.87 | 1,603,389 |
| 07 Sep 23 |
9.92500 -1.16 |
10.05 | 9.41 | 9.50 | 7,050,979 |
| 06 Sep 23 |
11.09000 -0.21 |
11.40 | 11.05 | 11.30 | 461,636 |
| 05 Sep 23 |
11.30000 -0.01 |
11.37 | 11.12 | 11.26 | 455,242 |
| 01 Sep 23 |
11.31000 -0.10 |
11.60 | 11.27 | 11.50 | 459,674 |
| 31 Aug 23 |
11.41000 +0.04 |
11.48 | 11.29 | 11.33 | 657,084 |
| 30 Aug 23 |
11.37000 +0.10 |
11.43 | 11.16 | 11.25 | 559,667 |
| 29 Aug 23 |
11.27000 +0.11 |
11.34 | 11.05 | 11.15 | 812,305 |
| 28 Aug 23 |
11.16000 -0.30 |
11.64 | 11.01 | 11.56 | 769,019 |
| 25 Aug 23 |
11.46000 -0.06 |
11.73 | 11.40 | 11.57 | 989,580 |
| 24 Aug 23 |
11.52000 -0.39 |
12.08 | 11.51 | 11.92 | 721,546 |
| 23 Aug 23 |
11.91000 -0.04 |
12.10 | 11.79 | 12.01 | 660,298 |
| 22 Aug 23 |
11.95000 +0.06 |
12.02 | 11.79 | 12.00 | 427,829 |
| 21 Aug 23 |
11.89000 -0.19 |
12.15 | 11.85 | 12.05 | 537,859 |
| 18 Aug 23 |
12.08000 -0.11 |
12.38 | 11.95 | 12.00 | 838,941 |
| 17 Aug 23 |
12.19000 -0.31 |
12.49 | 12.15 | 12.41 | 979,360 |
| 16 Aug 23 |
12.50000 +0.04 |
12.63 | 12.24 | 12.42 | 1,009,616 |
| 15 Aug 23 |
12.46000 +0.15 |
12.68 | 12.13 | 12.28 | 988,729 |
| 14 Aug 23 |
12.31000 -0.29 |
12.56 | 12.20 | 12.49 | 765,765 |
| 11 Aug 23 |
12.60000 +0.04 |
12.71 | 12.34 | 12.43 | 641,689 |
| 10 Aug 23 |
12.56000 +0.35 |
13.00 | 12.24 | 12.38 | 1,000,115 |
| 09 Aug 23 |
12.21000 -3.14 |
14.40 | 11.40 | 13.96 | 6,065,953 |
| 08 Aug 23 |
15.35000 -0.15 |
15.53 | 15.08 | 15.53 | 1,330,198 |
| 07 Aug 23 |
15.50000 +0.02 |
15.52 | 15.18 | 15.52 | 1,203,410 |
| 04 Aug 23 |
15.48000 -0.03 |
15.59 | 15.13 | 15.51 | 744,736 |
| 03 Aug 23 |
15.51000 +0.20 |
15.60 | 15.03 | 15.16 | 651,401 |
| 02 Aug 23 |
15.31000 -0.13 |
15.36 | 14.91 | 15.17 | 700,657 |
| 01 Aug 23 |
15.44000 +0.16 |
15.68 | 15.01 | 15.07 | 1,041,255 |
| 31 Jul 23 |
15.28000 +0.41 |
15.40 | 14.96 | 14.96 | 1,065,949 |
| 28 Jul 23 |
14.87000 +0.29 |
15.03 | 14.75 | 14.78 | 909,967 |
| 27 Jul 23 |
14.58000 -0.12 |
14.84 | 14.50 | 14.78 | 864,417 |
| 26 Jul 23 |
14.70000 +0.36 |
14.70 | 14.16 | 14.31 | 894,688 |
| 25 Jul 23 |
14.34000 +0.41 |
14.37 | 13.87 | 13.91 | 1,128,020 |
| 24 Jul 23 |
13.93000 -0.01 |
14.04 | 13.74 | 14.01 | 948,691 |
| 21 Jul 23 |
13.94000 +0.02 |
14.14 | 13.87 | 14.03 | 1,269,579 |
| 20 Jul 23 |
13.92000 -0.47 |
14.25 | 13.70 | 14.25 | 1,635,385 |
| 19 Jul 23 |
14.39000 +0.69 |
14.50 | 13.93 | 13.95 | 2,590,479 |
| 18 Jul 23 |
13.70000 +0.00 |
13.75 | 13.25 | 13.34 | 874,884 |
| 06 Apr 22 |
13.43000 -0.66 |
14.01 | 13.39 | 13.93 | 917,951 |
| 05 Apr 22 |
14.09000 -0.46 |
14.72 | 13.98 | 14.57 | 596,829 |
| 04 Apr 22 |
14.55000 +0.42 |
14.75 | 14.05 | 14.18 | 730,240 |
| 01 Apr 22 |
14.13000 -0.01 |
14.53 | 13.99 | 14.27 | 1,050,800 |
| 31 Mar 22 |
14.14000 -0.04 |
14.28 | 13.99 | 14.06 | 815,174 |
| 30 Mar 22 |
14.18000 -0.19 |
14.49 | 14.02 | 14.41 | 937,514 |
| 29 Mar 22 |
14.37000 +0.35 |
14.57 | 14.04 | 14.20 | 844,625 |
| 28 Mar 22 |
14.02000 -0.13 |
14.52 | 13.97 | 14.15 | 1,076,673 |
| 25 Mar 22 |
14.15000 -0.16 |
14.38 | 13.83 | 14.38 | 799,916 |
| 24 Mar 22 |
14.31000 -0.19 |
14.58 | 14.13 | 14.52 | 637,285 |
| 23 Mar 22 |
14.50000 +0.14 |
14.85 | 14.29 | 14.31 | 690,158 |
| 22 Mar 22 |
14.36000 -0.70 |
15.49 | 14.29 | 15.23 | 2,411,435 |
| 21 Mar 22 |
15.06000 +0.93 |
15.45 | 13.71 | 13.96 | 3,110,827 |
| 18 Mar 22 |
14.13000 -0.51 |
14.89 | 14.09 | 14.47 | 7,343,828 |
| 17 Mar 22 |
14.64000 -0.01 |
15.00 | 14.34 | 14.48 | 2,881,979 |
| 16 Mar 22 |
14.65000 +1.29 |
14.73 | 13.48 | 13.56 | 3,605,794 |
| 15 Mar 22 |
13.36000 +0.48 |
13.40 | 12.49 | 12.56 | 2,167,136 |
| 14 Mar 22 |
12.88000 +0.55 |
13.45 | 11.88 | 12.15 | 2,716,456 |
| 11 Mar 22 |
12.33000 +0.48 |
14.27 | 11.05 | 11.24 | 6,039,734 |
| 10 Mar 22 |
11.85000 -0.87 |
12.61 | 11.79 | 12.47 | 2,802,167 |
| 09 Mar 22 |
12.72000 -0.14 |
13.41 | 12.60 | 12.94 | 1,843,028 |
| 08 Mar 22 |
12.86000 -0.77 |
13.82 | 12.70 | 13.60 | 1,644,549 |
| 07 Mar 22 |
13.63000 -0.37 |
14.86 | 12.48 | 14.19 | 2,173,471 |
| 04 Mar 22 |
14.00000 -1.89 |
15.89 | 13.88 | 15.73 | 1,605,846 |
| 03 Mar 22 |
15.89000 -0.02 |
16.22 | 15.75 | 15.99 | 941,410 |
| 02 Mar 22 |
15.91000 +0.23 |
15.96 | 15.43 | 15.73 | 574,345 |
| 01 Mar 22 |
15.68000 +0.07 |
15.97 | 15.42 | 15.45 | 786,990 |
| 28 Feb 22 |
15.61000 +0.46 |
15.89 | 14.90 | 15.01 | 966,633 |
| 25 Feb 22 |
15.15000 +0.27 |
15.53 | 14.81 | 14.91 | 905,285 |
| 24 Feb 22 |
14.88000 +0.25 |
14.89 | 13.86 | 14.23 | 1,084,757 |
| 23 Feb 22 |
14.63000 -0.35 |
15.26 | 14.47 | 15.13 | 1,180,830 |
| 22 Feb 22 |
14.98000 -0.29 |
15.40 | 14.54 | 14.84 | 1,366,907 |
| 18 Feb 22 |
15.27000 -1.36 |
16.53 | 15.07 | 16.53 | 1,072,152 |
| 17 Feb 22 |
16.63000 -0.07 |
16.98 | 16.40 | 16.52 | 517,196 |
| 16 Feb 22 |
16.70000 -0.37 |
17.00 | 16.27 | 16.97 | 518,843 |
| 15 Feb 22 |
17.07000 +0.97 |
17.13 | 16.41 | 16.41 | 929,850 |
| 14 Feb 22 |
16.10000 -0.27 |
16.87 | 16.05 | 16.38 | 624,435 |
| 11 Feb 22 |
16.37000 -0.43 |
17.23 | 16.17 | 16.78 | 574,671 |
| 10 Feb 22 |
16.80000 +0.20 |
17.36 | 16.36 | 16.39 | 1,173,289 |
| 09 Feb 22 |
16.60000 +0.51 |
16.69 | 16.10 | 16.40 | 859,480 |
| 08 Feb 22 |
16.09000 +0.08 |
16.28 | 15.56 | 16.16 | 737,939 |
| 07 Feb 22 |
16.01000 +0.12 |
16.87 | 15.91 | 15.94 | 1,093,335 |
| 04 Feb 22 |
15.89000 +0.52 |
16.01 | 15.16 | 15.38 | 469,369 |
| 03 Feb 22 |
15.37000 -0.48 |
15.72 | 15.23 | 15.44 | 562,140 |
| 02 Feb 22 |
15.85000 -0.69 |
16.85 | 15.82 | 16.59 | 818,812 |
| 01 Feb 22 |
16.54000 +0.66 |
16.61 | 15.55 | 15.78 | 654,480 |
| 31 Jan 22 |
15.88000 +0.60 |
16.00 | 14.85 | 15.24 | 619,701 |
| 28 Jan 22 |
15.28000 +0.27 |
15.63 | 14.69 | 15.01 | 720,723 |
| 27 Jan 22 |
15.01000 -0.52 |
16.36 | 15.01 | 15.68 | 695,565 |
| 26 Jan 22 |
15.53000 -0.42 |
16.58 | 15.21 | 16.19 | 1,234,861 |
| 25 Jan 22 |
15.95000 +0.76 |
16.18 | 14.21 | 14.96 | 980,971 |
| 24 Jan 22 |
15.19000 +0.55 |
15.24 | 13.90 | 14.27 | 707,787 |
| 21 Jan 22 |
14.64000 -0.63 |
15.35 | 14.60 | 15.19 | 1,021,221 |
| 20 Jan 22 |
15.27000 -0.08 |
16.07 | 15.24 | 15.50 | 527,707 |
| 19 Jan 22 |
15.35000 +0.59 |
15.51 | 14.85 | 14.85 | 552,284 |
| 18 Jan 22 |
14.76000 -0.26 |
15.11 | 14.44 | 14.59 | 674,199 |
| 14 Jan 22 |
15.02000 -0.42 |
15.62 | 15.01 | 15.14 | 696,621 |
| 13 Jan 22 |
15.44000 -0.03 |
15.72 | 15.08 | 15.47 | 743,366 |
| 12 Jan 22 |
15.47000 +0.01 |
15.60 | 15.39 | 15.60 | 611,306 |
| 11 Jan 22 |
15.46000 +0.55 |
15.72 | 14.82 | 14.93 | 532,020 |
| 10 Jan 22 |
14.91000 +0.22 |
14.93 | 14.09 | 14.45 | 640,904 |
| 07 Jan 22 |
14.69000 -0.81 |
15.92 | 14.51 | 15.43 | 1,013,195 |
| 06 Jan 22 |
15.50000 +0.62 |
15.66 | 14.04 | 14.73 | 1,516,966 |
| 05 Jan 22 |
14.88000 -0.85 |
15.95 | 14.67 | 15.60 | 1,604,360 |
| 04 Jan 22 |
15.73000 -0.64 |
16.43 | 15.52 | 16.32 | 1,015,958 |
| 03 Jan 22 |
16.37000 +0.30 |
16.59 | 15.40 | 16.22 | 951,407 |
| 31 Dec 21 |
16.07000 -0.38 |
16.85 | 15.85 | 16.53 | 1,198,129 |
| 30 Dec 21 |
16.45000 +0.45 |
16.88 | 16.07 | 16.07 | 1,811,691 |
| 29 Dec 21 |
16.00000 -0.78 |
16.80 | 15.97 | 16.66 | 1,405,918 |
| 28 Dec 21 |
16.78000 +0.46 |
16.93 | 16.15 | 16.23 | 727,517 |
| 27 Dec 21 |
16.32000 +0.18 |
16.40 | 15.99 | 16.11 | 607,335 |
| 23 Dec 21 |
16.14000 +0.18 |
16.41 | 15.54 | 16.41 | 838,332 |
| 22 Dec 21 |
15.96000 -0.15 |
16.50 | 15.89 | 16.14 | 1,553,895 |
| 21 Dec 21 |
16.11000 +0.31 |
16.27 | 15.76 | 16.04 | 1,145,280 |
| 20 Dec 21 |
15.80000 -0.62 |
16.40 | 15.50 | 16.25 | 1,269,540 |
| 17 Dec 21 |
16.42000 +0.80 |
16.56 | 15.01 | 15.47 | 1,027,399 |
| 16 Dec 21 |
15.62000 -0.50 |
16.60 | 15.32 | 16.24 | 1,328,603 |
| 15 Dec 21 |
16.12000 +0.36 |
16.23 | 15.30 | 16.00 | 1,694,080 |
| 14 Dec 21 |
15.76000 +0.00 |
16.08 | 15.01 | 15.52 | 1,468,627 |
| 13 Dec 21 |
15.76000 -0.10 |
16.22 | 15.25 | 15.76 | 1,036,037 |
| 10 Dec 21 |
15.86000 -0.51 |
16.72 | 15.59 | 16.27 | 1,364,181 |
| 09 Dec 21 |
16.37000 -1.61 |
17.88 | 16.27 | 17.58 | 2,600,041 |
| 08 Dec 21 |
17.98000 +0.02 |
18.15 | 17.68 | 17.94 | 801,272 |
| 07 Dec 21 |
17.96000 +0.84 |
18.23 | 17.37 | 17.66 | 1,005,090 |
| 06 Dec 21 |
17.12000 -0.77 |
17.76 | 16.98 | 17.66 | 1,551,337 |
| 03 Dec 21 |
17.89000 -0.65 |
18.75 | 17.74 | 18.64 | 2,034,526 |
| 02 Dec 21 |
18.54000 +0.98 |
18.60 | 17.37 | 17.45 | 2,157,657 |
| 01 Dec 21 |
17.56000 -0.45 |
18.80 | 17.38 | 18.13 | 2,725,283 |
| 30 Nov 21 |
18.01000 -0.79 |
18.88 | 17.58 | 18.22 | 1,753,739 |
| 29 Nov 21 |
18.80000 -0.44 |
19.75 | 18.34 | 19.01 | 1,297,956 |
| 26 Nov 21 |
19.24000 -0.13 |
19.29 | 18.64 | 19.04 | 315,091 |
| 24 Nov 21 |
19.37000 +1.17 |
19.45 | 17.88 | 18.11 | 482,842 |
| 23 Nov 21 |
18.20000 -0.30 |
18.59 | 17.65 | 18.30 | 1,008,443 |
| 22 Nov 21 |
18.50000 -0.25 |
18.95 | 18.01 | 18.76 | 372,089 |
| 19 Nov 21 |
18.75000 -0.51 |
19.40 | 18.62 | 19.26 | 327,130 |
| 18 Nov 21 |
19.26000 -1.58 |
21.03 | 18.97 | 20.95 | 830,752 |
| 17 Nov 21 |
20.84000 -0.13 |
21.14 | 20.53 | 20.88 | 474,644 |
| 16 Nov 21 |
20.97000 -0.30 |
21.69 | 20.66 | 21.23 | 480,565 |
| 15 Nov 21 |
21.27000 +1.54 |
21.36 | 19.75 | 19.75 | 1,101,843 |
| 12 Nov 21 |
19.73000 -0.18 |
20.91 | 19.63 | 20.01 | 1,215,434 |
| 11 Nov 21 |
19.91000 -3.88 |
22.93 | 19.74 | 19.90 | 2,289,076 |
| 10 Nov 21 |
23.79000 -1.03 |
24.98 | 23.74 | 24.93 | 419,188 |
| 09 Nov 21 |
24.82000 -0.27 |
25.36 | 24.64 | 25.36 | 236,450 |
| 08 Nov 21 |
25.09000 -0.10 |
25.60 | 24.80 | 25.22 | 255,813 |
| 05 Nov 21 |
25.19000 -1.44 |
27.05 | 25.05 | 26.90 | 286,924 |
| 04 Nov 21 |
26.63000 -0.48 |
27.95 | 26.45 | 27.08 | 360,513 |
| 03 Nov 21 |
27.11000 +1.08 |
27.31 | 25.16 | 26.11 | 416,029 |
| 02 Nov 21 |
26.03000 -0.84 |
27.07 | 25.76 | 26.87 | 813,340 |
| 01 Nov 21 |
26.87000 -1.17 |
28.24 | 26.49 | 28.10 | 1,062,610 |
| 29 Oct 21 |
28.04000 +0.34 |
28.35 | 27.77 | 27.91 | 386,166 |
| 28 Oct 21 |
27.70000 +0.29 |
28.07 | 27.36 | 27.86 | 379,254 |
| 27 Oct 21 |
27.41000 +0.01 |
28.30 | 26.97 | 28.25 | 602,507 |
| 26 Oct 21 |
27.40000 +0.53 |
27.73 | 26.64 | 26.93 | 292,924 |
| 25 Oct 21 |
26.87000 -0.23 |
27.21 | 26.58 | 27.00 | 821,061 |
| 22 Oct 21 |
27.10000 -0.59 |
27.77 | 26.90 | 27.63 | 1,115,072 |
| 21 Oct 21 |
27.69000 +0.33 |
27.73 | 26.99 | 27.58 | 404,055 |
| 20 Oct 21 |
27.36000 +0.15 |
27.70 | 26.89 | 27.16 | 472,844 |
| 19 Oct 21 |
27.21000 +1.28 |
27.38 | 25.83 | 26.22 | 334,084 |
| 18 Oct 21 |
25.93000 +0.86 |
26.44 | 24.78 | 25.27 | 569,930 |
| 15 Oct 21 |
25.07000 -0.79 |
26.57 | 24.79 | 25.97 | 840,895 |
| 14 Oct 21 |
25.86000 +1.79 |
26.21 | 24.32 | 24.33 | 1,126,396 |
| 13 Oct 21 |
24.07000 +1.72 |
24.10 | 22.44 | 22.45 | 487,370 |
| 12 Oct 21 |
22.35000 -0.21 |
22.92 | 22.16 | 22.73 | 332,531 |
| 11 Oct 21 |
22.56000 +0.29 |
22.78 | 21.99 | 22.16 | 387,177 |
| 08 Oct 21 |
22.27000 -0.91 |
23.39 | 22.09 | 23.07 | 1,169,194 |
| 07 Oct 21 |
23.18000 +0.35 |
23.97 | 22.91 | 22.91 | 916,928 |
| 06 Oct 21 |
22.83000 -1.27 |
23.95 | 22.55 | 23.74 | 1,485,444 |
| 05 Oct 21 |
24.10000 -0.13 |
24.44 | 23.74 | 24.10 | 522,644 |
| 04 Oct 21 |
24.23000 -1.50 |
25.63 | 24.00 | 25.63 | 712,367 |
| 01 Oct 21 |
25.73000 -0.67 |
26.50 | 24.96 | 26.22 | 1,609,990 |
| 30 Sep 21 |
26.40000 -0.32 |
27.07 | 26.22 | 26.95 | 608,450 |
| 29 Sep 21 |
26.72000 +0.51 |
26.97 | 26.24 | 26.40 | 612,285 |
| 28 Sep 21 |
26.21000 -1.04 |
27.00 | 25.70 | 27.00 | 702,553 |
| 27 Sep 21 |
27.25000 +1.00 |
27.40 | 24.83 | 26.18 | 1,238,828 |
| 24 Sep 21 |
26.25000 -2.20 |
28.35 | 26.21 | 28.35 | 1,316,538 |
| 23 Sep 21 |
28.45000 -1.28 |
30.28 | 28.28 | 29.80 | 689,712 |
| 22 Sep 21 |
29.73000 -1.05 |
30.91 | 29.34 | 30.73 | 931,960 |
| 21 Sep 21 |
30.78000 -1.97 |
33.35 | 30.42 | 32.93 | 756,359 |
| 20 Sep 21 |
32.75000 -2.51 |
34.80 | 32.01 | 34.50 | 1,134,931 |
| 17 Sep 21 |
35.26000 -0.95 |
36.43 | 34.70 | 36.00 | 2,569,291 |
| 16 Sep 21 |
36.21000 +0.08 |
36.60 | 35.60 | 36.13 | 248,198 |
| 15 Sep 21 |
36.13000 +1.82 |
36.31 | 34.17 | 34.37 | 568,532 |
| 14 Sep 21 |
34.31000 -0.24 |
35.37 | 34.26 | 34.42 | 234,966 |
| 13 Sep 21 |
34.55000 -0.47 |
35.18 | 33.82 | 35.18 | 499,438 |
| 10 Sep 21 |
35.02000 -0.14 |
35.82 | 34.48 | 35.42 | 309,795 |
| 09 Sep 21 |
35.16000 +0.70 |
35.35 | 34.12 | 34.44 | 308,838 |
| 08 Sep 21 |
34.46000 +0.06 |
35.21 | 33.75 | 34.40 | 427,126 |
| 07 Sep 21 |
34.40000 -1.51 |
36.15 | 34.03 | 35.98 | 453,863 |
| 03 Sep 21 |
35.91000 -0.28 |
36.47 | 35.21 | 36.47 | 175,488 |
| 02 Sep 21 |
36.19000 +1.78 |
36.38 | 34.77 | 34.86 | 476,419 |
| 01 Sep 21 |
34.41000 +0.18 |
34.85 | 34.17 | 34.23 | 375,914 |
| 31 Aug 21 |
34.23000 -0.24 |
34.92 | 34.00 | 34.37 | 356,347 |
| 30 Aug 21 |
34.47000 -0.63 |
35.40 | 34.36 | 35.24 | 422,703 |
| 27 Aug 21 |
35.10000 +0.26 |
35.20 | 34.10 | 34.90 | 211,073 |
| 26 Aug 21 |
34.84000 -2.01 |
36.94 | 34.63 | 36.80 | 211,241 |
| 25 Aug 21 |
36.85000 +0.67 |
37.06 | 35.70 | 36.22 | 350,918 |
| 24 Aug 21 |
36.18000 +1.37 |
36.43 | 34.71 | 34.81 | 141,214 |
| 23 Aug 21 |
34.81000 -1.58 |
36.58 | 34.31 | 36.04 | 283,047 |
| 20 Aug 21 |
36.39000 +2.55 |
36.82 | 33.26 | 33.80 | 480,362 |
| 19 Aug 21 |
33.84000 +0.12 |
34.41 | 32.51 | 33.40 | 584,527 |
| 18 Aug 21 |
33.72000 -0.63 |
34.20 | 33.25 | 34.20 | 524,128 |
| 17 Aug 21 |
34.35000 +0.30 |
34.70 | 33.09 | 34.05 | 999,644 |
| 16 Aug 21 |
34.05000 -0.79 |
35.20 | 33.61 | 34.93 | 858,857 |
| 13 Aug 21 |
34.84000 -0.16 |
36.43 | 34.72 | 35.00 | 1,296,015 |
| 12 Aug 21 |
35.00000 -1.34 |
37.38 | 34.93 | 36.42 | 536,970 |
| 11 Aug 21 |
36.34000 -3.51 |
39.75 | 36.10 | 39.75 | 577,023 |
| 10 Aug 21 |
39.85000 +0.89 |
40.71 | 38.32 | 39.08 | 562,771 |
| 09 Aug 21 |
38.96000 -0.04 |
39.40 | 38.67 | 39.01 | 257,247 |
| 06 Aug 21 |
39.00000 +0.00 |
39.38 | 38.51 | 39.12 | 269,593 |
| 05 Aug 21 |
39.00000 +0.01 |
39.40 | 38.35 | 39.07 | 183,548 |
| 04 Aug 21 |
38.99000 +1.43 |
39.14 | 37.14 | 37.32 | 224,105 |
| 03 Aug 21 |
37.56000 +0.13 |
38.30 | 36.18 | 37.72 | 425,412 |
| 02 Aug 21 |
37.43000 +0.65 |
38.32 | 36.53 | 36.98 | 349,407 |
| 30 Jul 21 |
36.78000 +0.37 |
36.95 | 35.33 | 36.27 | 158,715 |
| 29 Jul 21 |
36.41000 +1.02 |
36.89 | 35.90 | 35.92 | 211,056 |
| 28 Jul 21 |
35.39000 +0.38 |
37.07 | 34.90 | 35.12 | 232,267 |
| 27 Jul 21 |
35.01000 -0.99 |
36.95 | 34.75 | 35.85 | 309,410 |
| 26 Jul 21 |
36.00000 -1.90 |
39.71 | 36.00 | 38.19 | 273,070 |
| 23 Jul 21 |
37.90000 -1.17 |
40.30 | 37.58 | 40.01 | 436,100 |
| 22 Jul 21 |
39.07000 +1.07 |
39.31 | 37.22 | 38.02 | 205,763 |
| 21 Jul 21 |
38.00000 -0.18 |
38.89 | 37.35 | 38.11 | 230,001 |
| 20 Jul 21 |
38.18000 +2.84 |
38.99 | 34.51 | 35.30 | 545,860 |
| 19 Jul 21 |
35.34000 -1.11 |
36.39 | 35.08 | 36.37 | 167,592 |
| 16 Jul 21 |
36.45000 +0.45 |
36.77 | 34.87 | 36.36 | 254,603 |
| 15 Jul 21 |
36.00000 -0.97 |
37.30 | 35.15 | 36.96 | 414,069 |
| 14 Jul 21 |
36.97000 -0.92 |
38.26 | 36.74 | 37.89 | 304,681 |
| 13 Jul 21 |
37.89000 +1.36 |
38.15 | 36.44 | 36.83 | 172,362 |
| 12 Jul 21 |
36.53000 +0.15 |
37.83 | 36.36 | 36.36 | 202,794 |
| 09 Jul 21 |
36.38000 -0.54 |
37.85 | 36.00 | 37.36 | 234,475 |
| 08 Jul 21 |
36.92000 +0.17 |
37.77 | 35.00 | 35.91 | 876,711 |
| 07 Jul 21 |
36.75000 -1.32 |
39.79 | 36.72 | 38.22 | 1,200,394 |
| 06 Jul 21 |
38.07000 -0.87 |
40.00 | 38.04 | 39.29 | 739,898 |
| 02 Jul 21 |
38.94000 +0.44 |
40.94 | 38.08 | 38.49 | 1,160,498 |
| 01 Jul 21 |
38.50000 +0.65 |
39.90 | 36.00 | 36.70 | 3,200,378 |
| 30 Jun 21 |
37.85000 +0.00 |
38.79 | 36.56 | 36.75 | 12,484,501 |