FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
FIGS Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
19.86000 +0.41 |
20.21 | 19.49 | 19.58 | 3,318,396 |
| 19 Oct 26 |
19.45000 +0.33 |
19.57 | 18.93 | 19.16 | 3,385,451 |
| 16 Oct 26 |
19.12000 -0.42 |
20.31 | 18.66 | 19.88 | 5,283,240 |
| 15 Oct 26 |
19.54000 +0.91 |
19.71 | 18.32 | 18.50 | 4,403,702 |
| 14 Oct 26 |
18.63000 +0.63 |
18.73 | 17.46 | 17.89 | 5,756,012 |
| 13 Oct 26 |
18.00000 +0.26 |
19.18 | 17.58 | 17.80 | 6,715,227 |
| 12 Oct 26 |
17.74000 +1.96 |
17.98 | 15.86 | 15.89 | 11,289,529 |
| 09 Oct 26 |
15.78000 +0.80 |
15.89 | 14.92 | 14.99 | 3,756,249 |
| 08 Oct 26 |
14.98000 +0.92 |
15.04 | 13.98 | 14.16 | 5,859,098 |
| 07 Oct 26 |
14.06000 -0.04 |
14.66 | 13.94 | 14.05 | 6,864,999 |
| 06 Oct 26 |
14.10000 +0.47 |
14.44 | 13.65 | 13.77 | 3,894,116 |
| 05 Oct 26 |
13.63000 +0.11 |
13.76 | 13.20 | 13.54 | 1,910,657 |
| 02 Oct 26 |
13.52000 -0.56 |
14.10 | 13.51 | 14.08 | 2,175,427 |
| 01 Oct 26 |
14.08000 +0.22 |
14.26 | 13.70 | 13.85 | 2,553,020 |
| 30 Sep 26 |
13.86000 -0.20 |
14.38 | 13.73 | 14.15 | 3,142,983 |
| 29 Sep 26 |
14.06000 +0.44 |
14.26 | 13.60 | 13.67 | 2,623,033 |
| 28 Sep 26 |
13.62000 +0.20 |
13.82 | 13.19 | 13.27 | 2,516,920 |
| 25 Sep 26 |
13.42000 +0.93 |
13.45 | 12.51 | 12.58 | 4,450,025 |
| 24 Sep 26 |
12.49000 +0.52 |
12.58 | 11.81 | 11.95 | 2,552,358 |
| 23 Sep 26 |
11.97000 -0.98 |
12.98 | 11.97 | 12.80 | 2,489,164 |
| 22 Sep 26 |
12.95000 -0.18 |
13.39 | 12.86 | 13.31 | 2,033,387 |
| 21 Sep 26 |
13.13000 +0.07 |
13.31 | 12.81 | 13.20 | 1,400,750 |
| 18 Sep 26 |
13.06000 +0.00 |
13.15 | 12.93 | 13.01 | 2,430,040 |
| 17 Sep 26 |
13.06000 +0.16 |
13.33 | 12.91 | 13.18 | 1,962,737 |
| 16 Sep 26 |
12.90000 -0.38 |
13.40 | 12.88 | 13.31 | 2,217,089 |
| 15 Sep 26 |
13.28000 -0.70 |
13.87 | 13.01 | 13.81 | 1,808,293 |
| 14 Sep 26 |
13.98000 +0.63 |
14.29 | 13.22 | 13.22 | 3,192,586 |
| 11 Sep 26 |
13.35000 +0.40 |
13.49 | 12.95 | 12.95 | 3,643,085 |
| 10 Sep 26 |
12.95000 -0.31 |
13.21 | 12.60 | 13.12 | 3,406,631 |
| 09 Sep 26 |
13.26000 -0.42 |
13.72 | 12.91 | 13.55 | 3,523,780 |
| 08 Sep 26 |
13.68000 -0.74 |
14.16 | 13.45 | 14.14 | 4,142,135 |
| 04 Sep 26 |
14.42000 -0.78 |
15.20 | 14.39 | 14.87 | 3,485,436 |
| 03 Sep 26 |
15.20000 +0.20 |
15.29 | 15.00 | 15.16 | 1,681,779 |
| 02 Sep 26 |
15.00000 -0.26 |
15.44 | 14.94 | 15.27 | 1,737,097 |
| 01 Sep 26 |
15.26000 -0.08 |
15.36 | 14.96 | 15.25 | 1,758,050 |
| 31 Aug 26 |
15.34000 -0.08 |
15.74 | 15.06 | 15.44 | 1,957,795 |
| 28 Aug 26 |
15.42000 +0.32 |
15.61 | 15.13 | 15.21 | 2,224,704 |
| 27 Aug 26 |
15.10000 -0.12 |
15.35 | 14.86 | 15.34 | 2,310,010 |
| 26 Aug 26 |
15.22000 +0.54 |
15.30 | 14.61 | 14.89 | 1,858,043 |
| 25 Aug 26 |
14.68000 -0.53 |
15.21 | 14.34 | 15.21 | 2,930,214 |
| 24 Aug 26 |
15.21000 +0.53 |
15.21 | 14.63 | 14.70 | 2,985,793 |
| 21 Aug 26 |
14.68000 +0.27 |
15.02 | 14.44 | 14.57 | 2,956,339 |
| 20 Aug 26 |
14.41000 -0.08 |
14.52 | 13.88 | 14.15 | 1,561,064 |
| 19 Aug 26 |
14.49000 +0.33 |
14.53 | 14.02 | 14.37 | 1,424,110 |
| 18 Aug 26 |
14.16000 -0.16 |
14.56 | 14.14 | 14.24 | 1,409,957 |
| 17 Aug 26 |
14.32000 -0.37 |
14.72 | 14.26 | 14.54 | 1,439,945 |
| 14 Aug 26 |
14.69000 -0.15 |
14.80 | 14.36 | 14.52 | 1,451,008 |
| 13 Aug 26 |
14.84000 +0.42 |
14.87 | 13.92 | 14.46 | 2,475,932 |
| 12 Aug 26 |
14.42000 +0.15 |
14.62 | 13.94 | 14.30 | 2,313,414 |
| 11 Aug 26 |
14.27000 -0.12 |
14.59 | 13.56 | 14.38 | 3,016,475 |
| 10 Aug 26 |
14.39000 +0.13 |
14.95 | 13.86 | 14.39 | 5,027,225 |
| 07 Aug 26 |
14.26000 +3.02 |
16.38 | 14.11 | 15.20 | 11,245,300 |
| 06 Aug 26 |
11.24000 +0.32 |
11.25 | 10.78 | 10.86 | 4,098,231 |
| 05 Aug 26 |
10.92000 +0.07 |
11.07 | 10.73 | 10.80 | 2,094,250 |
| 04 Aug 26 |
10.85000 -0.03 |
11.28 | 10.41 | 10.42 | 4,020,821 |
| 03 Aug 26 |
10.88000 +0.18 |
11.22 | 10.67 | 10.86 | 5,112,636 |
| 31 Jul 26 |
10.70000 +0.21 |
10.76 | 10.43 | 10.57 | 5,082,492 |
| 30 Jul 26 |
10.49000 -0.07 |
10.76 | 10.10 | 10.60 | 3,441,093 |
| 29 Jul 26 |
10.56000 +0.23 |
10.92 | 10.31 | 10.50 | 3,448,582 |
| 28 Jul 26 |
10.33000 +0.40 |
10.38 | 9.78 | 10.07 | 1,883,374 |
| 27 Jul 26 |
9.93000 +0.42 |
10.01 | 9.57 | 9.57 | 2,134,877 |
| 24 Jul 26 |
9.51000 +0.27 |
9.63 | 9.22 | 9.41 | 2,080,345 |
| 23 Jul 26 |
9.24000 -0.68 |
9.79 | 9.17 | 9.79 | 3,303,470 |
| 22 Jul 26 |
9.92000 -0.35 |
10.31 | 9.70 | 10.29 | 2,914,370 |
| 21 Jul 26 |
10.27000 +0.01 |
10.40 | 10.06 | 10.25 | 1,219,310 |
| 20 Jul 26 |
10.26000 -0.05 |
10.34 | 9.99 | 10.18 | 1,933,519 |
| 17 Jul 26 |
10.31000 -0.01 |
10.63 | 10.01 | 10.25 | 4,265,937 |
| 16 Jul 26 |
10.32000 +0.38 |
10.35 | 9.88 | 10.06 | 3,486,898 |
| 15 Jul 26 |
9.94000 +0.22 |
10.17 | 9.75 | 9.75 | 2,577,312 |
| 14 Jul 26 |
9.72000 -0.28 |
10.12 | 9.65 | 10.04 | 1,901,695 |
| 13 Jul 26 |
10.00000 -0.04 |
10.34 | 9.98 | 10.22 | 2,348,889 |
| 10 Jul 26 |
10.04000 -0.29 |
10.42 | 10.02 | 10.39 | 1,870,706 |
| 09 Jul 26 |
10.33000 +0.06 |
10.40 | 10.02 | 10.15 | 2,738,466 |
| 08 Jul 26 |
10.27000 +0.37 |
10.32 | 9.65 | 9.80 | 5,435,477 |
| 07 Jul 26 |
9.90000 +0.02 |
10.22 | 9.67 | 10.16 | 3,451,760 |
| 06 Jul 26 |
9.88000 -0.11 |
10.21 | 9.82 | 10.06 | 2,648,947 |
| 02 Jul 26 |
9.99000 -0.06 |
10.54 | 9.87 | 10.05 | 3,449,932 |
| 01 Jul 26 |
10.05000 -0.18 |
10.31 | 10.02 | 10.14 | 3,145,149 |
| 30 Jun 26 |
10.23000 -0.85 |
11.06 | 10.17 | 11.03 | 3,975,040 |
| 29 Jun 26 |
11.08000 -0.52 |
11.50 | 10.80 | 11.48 | 2,577,938 |
| 26 Jun 26 |
11.60000 +0.51 |
11.64 | 11.12 | 11.34 | 5,588,428 |
| 25 Jun 26 |
11.09000 -0.69 |
12.02 | 11.05 | 11.60 | 3,796,843 |
| 24 Jun 26 |
11.78000 +0.75 |
11.79 | 10.96 | 10.96 | 3,711,624 |
| 23 Jun 26 |
11.03000 -0.13 |
11.12 | 10.90 | 11.02 | 1,974,102 |
| 22 Jun 26 |
11.16000 -1.15 |
12.18 | 11.10 | 12.13 | 2,384,978 |
| 18 Jun 26 |
12.31000 +0.03 |
12.48 | 12.02 | 12.24 | 3,650,438 |
| 17 Jun 26 |
12.28000 +0.06 |
12.95 | 12.17 | 12.17 | 3,529,298 |
| 16 Jun 26 |
12.22000 -0.20 |
12.66 | 11.85 | 12.34 | 4,315,553 |
| 15 Jun 26 |
12.42000 +0.46 |
12.52 | 11.97 | 12.06 | 4,039,966 |
| 12 Jun 26 |
11.96000 +0.68 |
12.07 | 11.20 | 11.45 | 2,804,658 |
| 11 Jun 26 |
11.28000 -0.20 |
11.62 | 11.13 | 11.50 | 2,659,252 |
| 10 Jun 26 |
11.48000 -0.18 |
11.98 | 11.46 | 11.62 | 3,067,379 |
| 09 Jun 26 |
11.66000 +0.08 |
12.25 | 11.36 | 11.75 | 2,197,333 |
| 08 Jun 26 |
11.58000 -0.29 |
12.09 | 11.50 | 12.03 | 1,814,888 |
| 05 Jun 26 |
11.87000 +0.17 |
12.02 | 11.72 | 11.72 | 2,189,626 |
| 04 Jun 26 |
11.70000 -0.27 |
12.09 | 11.57 | 12.00 | 2,708,952 |
| 03 Jun 26 |
11.97000 +0.54 |
12.00 | 11.49 | 11.56 | 2,277,228 |
| 02 Jun 26 |
11.43000 -0.31 |
11.70 | 11.31 | 11.60 | 2,062,765 |
| 01 Jun 26 |
11.74000 -0.02 |
12.05 | 11.55 | 11.61 | 2,034,299 |
| 29 May 26 |
11.76000 -0.50 |
12.28 | 11.72 | 12.22 | 3,112,713 |
| 28 May 26 |
12.26000 -0.46 |
12.75 | 12.22 | 12.58 | 2,886,118 |
| 27 May 26 |
12.72000 -0.08 |
13.17 | 12.68 | 12.97 | 1,637,742 |
| 26 May 26 |
12.80000 +0.26 |
13.07 | 12.70 | 12.72 | 2,366,024 |
| 22 May 26 |
12.54000 +0.10 |
12.65 | 12.35 | 12.47 | 2,227,388 |
| 21 May 26 |
12.44000 +0.27 |
12.54 | 11.80 | 11.89 | 2,161,231 |
| 20 May 26 |
12.17000 +0.69 |
12.35 | 11.33 | 11.49 | 2,785,742 |
| 19 May 26 |
11.48000 -0.02 |
11.82 | 11.35 | 11.68 | 5,260,538 |
| 18 May 26 |
11.50000 -0.27 |
12.19 | 11.45 | 11.72 | 3,974,057 |
| 15 May 26 |
11.77000 -0.20 |
12.01 | 11.65 | 11.69 | 2,765,316 |
| 14 May 26 |
11.97000 -0.24 |
12.30 | 11.81 | 12.22 | 2,620,886 |
| 13 May 26 |
12.21000 +0.70 |
12.31 | 11.55 | 11.62 | 4,965,836 |
| 12 May 26 |
11.51000 -0.43 |
11.96 | 11.45 | 11.96 | 4,439,737 |
| 11 May 26 |
11.94000 +0.31 |
12.09 | 11.07 | 11.62 | 6,450,360 |
| 08 May 26 |
11.63000 -3.74 |
12.36 | 10.76 | 12.15 | 11,254,756 |
| 07 May 26 |
15.37000 +0.87 |
15.58 | 14.72 | 14.75 | 6,417,009 |
| 06 May 26 |
14.50000 -0.04 |
14.63 | 14.18 | 14.51 | 3,988,273 |
| 05 May 26 |
14.54000 +0.57 |
14.64 | 13.96 | 14.11 | 3,378,706 |
| 04 May 26 |
13.97000 -1.43 |
15.15 | 13.89 | 15.07 | 5,921,882 |
| 01 May 26 |
15.40000 +0.44 |
15.77 | 14.80 | 14.81 | 4,352,358 |
| 30 Apr 26 |
14.96000 -0.07 |
15.25 | 14.69 | 14.91 | 1,994,701 |
| 29 Apr 26 |
15.03000 +0.01 |
15.55 | 14.63 | 14.87 | 2,307,866 |
| 28 Apr 26 |
15.02000 -0.59 |
15.91 | 14.89 | 15.65 | 2,644,176 |
| 27 Apr 26 |
15.61000 -0.90 |
16.07 | 14.93 | 16.00 | 3,961,092 |
| 24 Apr 26 |
16.51000 +0.39 |
17.44 | 16.09 | 16.30 | 5,353,813 |
| 23 Apr 26 |
16.12000 +0.65 |
16.27 | 15.25 | 15.27 | 1,880,455 |
| 22 Apr 26 |
15.47000 -0.44 |
16.49 | 15.28 | 16.14 | 2,115,868 |
| 21 Apr 26 |
15.91000 -0.08 |
16.29 | 15.66 | 16.14 | 1,626,625 |
| 20 Apr 26 |
15.99000 -0.18 |
16.21 | 15.54 | 16.02 | 1,917,095 |
| 17 Apr 26 |
16.17000 +0.11 |
16.65 | 16.02 | 16.53 | 2,309,858 |
| 16 Apr 26 |
16.06000 +0.67 |
16.34 | 15.06 | 15.45 | 3,712,607 |
| 15 Apr 26 |
15.39000 +0.87 |
15.44 | 14.38 | 14.42 | 2,738,404 |
| 14 Apr 26 |
14.52000 +0.03 |
15.22 | 14.24 | 14.61 | 2,776,039 |
| 13 Apr 26 |
14.49000 +0.27 |
14.75 | 14.28 | 14.28 | 1,652,683 |
| 10 Apr 26 |
14.22000 -0.26 |
14.65 | 14.04 | 14.65 | 2,145,028 |
| 09 Apr 26 |
14.48000 -0.16 |
14.67 | 14.03 | 14.45 | 2,062,032 |
| 08 Apr 26 |
14.64000 +1.14 |
14.91 | 14.09 | 14.23 | 4,020,644 |
| 07 Apr 26 |
13.50000 +0.10 |
13.63 | 13.16 | 13.18 | 2,847,215 |
| 06 Apr 26 |
13.40000 -1.26 |
15.55 | 13.25 | 15.11 | 5,728,503 |
| 02 Apr 26 |
14.66000 +0.04 |
14.75 | 14.01 | 14.25 | 3,133,885 |
| 01 Apr 26 |
14.62000 -0.15 |
15.21 | 14.57 | 15.02 | 2,492,064 |
| 31 Mar 26 |
14.77000 +0.37 |
15.15 | 14.49 | 14.90 | 1,776,039 |
| 30 Mar 26 |
14.40000 -0.30 |
14.90 | 14.23 | 14.88 | 1,718,193 |
| 27 Mar 26 |
14.70000 -0.73 |
15.25 | 14.40 | 15.23 | 2,538,594 |
| 26 Mar 26 |
15.43000 -0.41 |
15.95 | 15.33 | 15.62 | 2,702,611 |
| 25 Mar 26 |
15.84000 +0.59 |
16.00 | 14.88 | 15.45 | 3,649,283 |
| 24 Mar 26 |
15.25000 +0.28 |
15.32 | 14.42 | 14.61 | 2,690,915 |
| 23 Mar 26 |
14.97000 +0.76 |
15.23 | 14.44 | 14.64 | 2,680,233 |
| 20 Mar 26 |
14.21000 -0.01 |
14.94 | 14.10 | 14.84 | 3,398,261 |
| 19 Mar 26 |
14.22000 -0.18 |
14.37 | 13.85 | 13.95 | 2,437,489 |
| 18 Mar 26 |
14.40000 +0.00 |
14.62 | 14.05 | 14.50 | 3,645,959 |
| 17 Mar 26 |
14.40000 -0.50 |
15.65 | 14.38 | 15.11 | 3,211,427 |
| 16 Mar 26 |
14.90000 +0.05 |
15.43 | 14.86 | 15.00 | 3,601,827 |
| 13 Mar 26 |
14.85000 -0.15 |
15.41 | 14.64 | 15.15 | 2,436,501 |
| 12 Mar 26 |
15.00000 -0.70 |
15.61 | 14.98 | 15.50 | 2,463,126 |
| 11 Mar 26 |
15.70000 -0.40 |
16.02 | 14.86 | 15.89 | 3,596,111 |
| 10 Mar 26 |
16.10000 +0.63 |
16.30 | 15.55 | 15.55 | 3,418,059 |
| 09 Mar 26 |
15.47000 -0.95 |
15.98 | 15.27 | 15.90 | 5,368,116 |
| 06 Mar 26 |
16.42000 -0.55 |
16.92 | 16.28 | 16.88 | 2,788,409 |
| 05 Mar 26 |
16.97000 +0.00 |
17.42 | 16.58 | 16.93 | 2,914,371 |
| 04 Mar 26 |
16.97000 +0.02 |
17.48 | 16.81 | 16.91 | 3,752,310 |
| 03 Mar 26 |
16.95000 -0.17 |
17.20 | 16.16 | 16.42 | 5,162,317 |
| 02 Mar 26 |
17.12000 +1.67 |
17.40 | 15.25 | 15.64 | 8,885,801 |
| 27 Feb 26 |
15.45000 +2.98 |
15.90 | 14.30 | 14.57 | 25,956,048 |
| 26 Feb 26 |
12.47000 +1.51 |
12.66 | 11.02 | 11.05 | 9,473,280 |
| 25 Feb 26 |
10.96000 +0.00 |
11.04 | 10.38 | 11.02 | 4,658,714 |
| 24 Feb 26 |
10.96000 +0.05 |
11.20 | 10.94 | 10.95 | 2,554,318 |
| 23 Feb 26 |
10.91000 -0.33 |
11.24 | 10.68 | 11.02 | 2,476,006 |
| 20 Feb 26 |
11.24000 +0.13 |
11.51 | 10.85 | 11.00 | 3,519,510 |
| 19 Feb 26 |
11.11000 +0.33 |
11.15 | 10.67 | 10.67 | 3,208,086 |
| 18 Feb 26 |
10.78000 +0.53 |
10.80 | 10.27 | 10.31 | 4,167,873 |
| 17 Feb 26 |
10.25000 +0.00 |
10.33 | 9.92 | 10.25 | 2,745,281 |
| 13 Feb 26 |
10.25000 +0.05 |
10.49 | 10.17 | 10.25 | 2,359,244 |
| 12 Feb 26 |
10.20000 -0.32 |
10.75 | 10.13 | 10.57 | 3,200,767 |
| 11 Feb 26 |
10.52000 +0.04 |
10.65 | 10.36 | 10.58 | 4,055,048 |
| 10 Feb 26 |
10.48000 -0.26 |
10.79 | 10.26 | 10.75 | 3,205,066 |
| 09 Feb 26 |
10.74000 +0.00 |
10.93 | 10.61 | 10.85 | 1,058,413 |
| 06 Feb 26 |
10.74000 +0.13 |
11.01 | 10.60 | 10.68 | 1,638,953 |
| 05 Feb 26 |
10.61000 -0.30 |
10.81 | 10.26 | 10.72 | 3,327,565 |
| 04 Feb 26 |
10.91000 +0.08 |
11.04 | 10.41 | 10.90 | 2,632,091 |
| 03 Feb 26 |
10.83000 -0.27 |
11.24 | 10.61 | 11.16 | 1,909,701 |
| 02 Feb 26 |
11.10000 +0.29 |
11.22 | 10.77 | 10.92 | 3,178,754 |
| 30 Jan 26 |
10.81000 -0.39 |
11.32 | 10.69 | 11.09 | 2,940,928 |
| 29 Jan 26 |
11.20000 -0.09 |
11.55 | 11.19 | 11.33 | 2,226,163 |
| 28 Jan 26 |
11.29000 -0.15 |
11.49 | 11.21 | 11.46 | 1,828,573 |
| 27 Jan 26 |
11.44000 +0.18 |
11.50 | 11.09 | 11.31 | 1,594,534 |
| 26 Jan 26 |
11.26000 +0.21 |
11.70 | 11.04 | 11.04 | 2,013,027 |
| 23 Jan 26 |
11.05000 -0.28 |
11.32 | 10.69 | 11.31 | 2,474,486 |
| 22 Jan 26 |
11.33000 -0.25 |
11.78 | 11.23 | 11.68 | 1,671,148 |
| 21 Jan 26 |
11.58000 -0.07 |
11.90 | 11.19 | 11.78 | 2,754,421 |
| 20 Jan 26 |
11.65000 +0.05 |
11.67 | 11.32 | 11.41 | 2,202,747 |
| 16 Jan 26 |
11.60000 -0.73 |
12.31 | 11.55 | 12.25 | 2,532,806 |
| 15 Jan 26 |
12.33000 +0.03 |
12.50 | 12.27 | 12.35 | 1,306,038 |
| 14 Jan 26 |
12.30000 +0.00 |
12.40 | 12.00 | 12.22 | 2,503,712 |
| 13 Jan 26 |
12.30000 +0.18 |
12.38 | 12.05 | 12.14 | 2,116,618 |
| 12 Jan 26 |
12.12000 +0.33 |
12.18 | 11.66 | 11.84 | 1,556,630 |
| 09 Jan 26 |
11.79000 -0.01 |
12.48 | 11.75 | 11.86 | 1,781,331 |
| 08 Jan 26 |
11.80000 -0.18 |
12.04 | 11.67 | 11.73 | 2,350,481 |
| 07 Jan 26 |
11.98000 +0.33 |
11.98 | 11.33 | 11.50 | 3,101,881 |
| 06 Jan 26 |
11.65000 +0.37 |
11.72 | 11.02 | 11.31 | 2,615,428 |
| 05 Jan 26 |
11.28000 -0.11 |
11.79 | 11.25 | 11.40 | 2,515,733 |
| 02 Jan 26 |
11.39000 +0.03 |
11.53 | 11.34 | 11.39 | 1,513,875 |
| 31 Dec 25 |
11.36000 -0.23 |
11.66 | 11.31 | 11.55 | 2,635,338 |
| 30 Dec 25 |
11.59000 -0.02 |
11.62 | 11.27 | 11.60 | 2,516,114 |
| 29 Dec 25 |
11.61000 -0.20 |
11.76 | 11.46 | 11.71 | 1,723,145 |
| 26 Dec 25 |
11.81000 -0.06 |
11.88 | 11.61 | 11.81 | 1,901,031 |
| 24 Dec 25 |
11.87000 +0.04 |
11.91 | 11.81 | 11.88 | 543,806 |
| 23 Dec 25 |
11.83000 -0.37 |
12.19 | 11.70 | 12.09 | 1,697,201 |
| 22 Dec 25 |
12.20000 +0.06 |
12.35 | 12.09 | 12.15 | 1,894,048 |
| 19 Dec 25 |
12.14000 +0.41 |
12.16 | 11.67 | 11.67 | 3,224,691 |
| 18 Dec 25 |
11.73000 +0.31 |
11.98 | 11.58 | 11.58 | 1,837,027 |
| 17 Dec 25 |
11.42000 -0.43 |
11.91 | 11.34 | 11.80 | 2,130,591 |
| 16 Dec 25 |
11.85000 +0.07 |
11.96 | 11.65 | 11.90 | 1,368,911 |
| 15 Dec 25 |
11.78000 -0.19 |
12.20 | 11.78 | 12.01 | 2,151,723 |
| 12 Dec 25 |
11.97000 +0.29 |
12.04 | 11.72 | 11.78 | 2,171,747 |
| 11 Dec 25 |
11.68000 -0.09 |
12.01 | 11.45 | 11.77 | 2,126,295 |
| 10 Dec 25 |
11.77000 +0.16 |
12.20 | 11.68 | 11.91 | 3,878,703 |
| 09 Dec 25 |
11.61000 +0.18 |
11.68 | 11.27 | 11.38 | 2,641,728 |
| 08 Dec 25 |
11.43000 +0.00 |
11.64 | 11.23 | 11.46 | 2,769,593 |
| 05 Dec 25 |
11.43000 +0.34 |
11.52 | 11.00 | 11.15 | 2,960,305 |
| 04 Dec 25 |
11.09000 -0.20 |
11.26 | 11.06 | 11.19 | 1,963,829 |
| 03 Dec 25 |
11.29000 +0.64 |
11.36 | 10.63 | 10.67 | 4,499,944 |
| 02 Dec 25 |
10.65000 -0.13 |
10.95 | 10.63 | 10.78 | 4,399,622 |
| 01 Dec 25 |
10.78000 +0.99 |
10.96 | 9.70 | 9.76 | 5,806,685 |
| 28 Nov 25 |
9.79000 +0.06 |
9.99 | 9.73 | 9.85 | 1,426,973 |
| 26 Nov 25 |
9.73000 +0.04 |
9.90 | 9.57 | 9.64 | 1,730,293 |
| 25 Nov 25 |
9.69000 +0.09 |
9.80 | 9.45 | 9.68 | 2,696,763 |
| 24 Nov 25 |
9.60000 -0.08 |
9.82 | 9.58 | 9.60 | 2,298,119 |
| 21 Nov 25 |
9.68000 +0.57 |
9.70 | 9.13 | 9.17 | 2,192,557 |
| 20 Nov 25 |
9.11000 -0.21 |
9.67 | 9.10 | 9.33 | 2,297,288 |
| 19 Nov 25 |
9.32000 +0.21 |
9.46 | 8.99 | 9.13 | 3,154,244 |
| 18 Nov 25 |
9.11000 -0.07 |
9.20 | 8.95 | 9.15 | 1,636,263 |
| 17 Nov 25 |
9.18000 -0.06 |
9.50 | 9.06 | 9.50 | 4,052,968 |
| 14 Nov 25 |
9.24000 -0.16 |
9.51 | 9.13 | 9.28 | 2,320,034 |
| 13 Nov 25 |
9.40000 -0.62 |
10.24 | 9.32 | 10.08 | 4,172,819 |
| 12 Nov 25 |
10.02000 +0.38 |
10.23 | 9.67 | 9.70 | 3,584,403 |
| 11 Nov 25 |
9.64000 +0.81 |
9.65 | 8.86 | 8.89 | 4,119,678 |
| 10 Nov 25 |
8.83000 +0.28 |
8.92 | 8.36 | 8.71 | 3,014,858 |
| 07 Nov 25 |
8.55000 +1.03 |
8.90 | 8.00 | 8.36 | 5,889,241 |
| 06 Nov 25 |
7.52000 -0.06 |
7.57 | 7.31 | 7.48 | 3,752,878 |
| 05 Nov 25 |
7.58000 +0.20 |
7.70 | 7.32 | 7.39 | 1,775,280 |
| 04 Nov 25 |
7.38000 -0.27 |
7.52 | 7.31 | 7.49 | 1,971,076 |
| 03 Nov 25 |
7.65000 +0.19 |
7.68 | 7.21 | 7.43 | 1,955,137 |
| 31 Oct 25 |
7.46000 -0.33 |
7.75 | 7.39 | 7.71 | 1,426,982 |
| 30 Oct 25 |
7.79000 -0.01 |
7.89 | 7.68 | 7.68 | 1,052,221 |
| 29 Oct 25 |
7.80000 -0.30 |
8.08 | 7.71 | 8.06 | 2,316,793 |
| 28 Oct 25 |
8.10000 -0.05 |
8.16 | 7.97 | 8.11 | 1,448,291 |
| 27 Oct 25 |
8.15000 -0.08 |
8.49 | 8.13 | 8.31 | 2,236,962 |
| 24 Oct 25 |
8.23000 -0.05 |
8.42 | 8.22 | 8.33 | 1,086,682 |
| 23 Oct 25 |
8.28000 +0.24 |
8.28 | 7.97 | 8.04 | 1,045,242 |
| 22 Oct 25 |
8.04000 -0.13 |
8.24 | 7.94 | 8.06 | 1,283,384 |
| 21 Oct 25 |
8.17000 +0.10 |
8.17 | 8.00 | 8.06 | 1,162,267 |
| 20 Oct 25 |
8.07000 +0.21 |
8.17 | 7.86 | 7.88 | 1,431,242 |
| 17 Oct 25 |
7.86000 +0.17 |
8.09 | 7.62 | 7.63 | 2,498,920 |
| 16 Oct 25 |
7.69000 +0.02 |
7.93 | 7.62 | 7.76 | 1,769,420 |
| 15 Oct 25 |
7.67000 +0.45 |
7.74 | 7.40 | 7.40 | 2,247,729 |
| 14 Oct 25 |
7.22000 +0.13 |
7.28 | 6.96 | 7.00 | 932,522 |
| 13 Oct 25 |
7.09000 +0.19 |
7.15 | 6.99 | 6.99 | 1,051,239 |
| 10 Oct 25 |
6.90000 -0.04 |
6.99 | 6.77 | 6.95 | 1,007,105 |
| 09 Oct 25 |
6.94000 +0.04 |
7.06 | 6.89 | 6.92 | 1,117,014 |
| 08 Oct 25 |
6.90000 -0.11 |
7.16 | 6.89 | 7.07 | 930,199 |
| 07 Oct 25 |
7.01000 -0.02 |
7.03 | 6.90 | 6.96 | 884,163 |
| 06 Oct 25 |
7.03000 -0.08 |
7.20 | 6.97 | 7.20 | 1,448,880 |
| 03 Oct 25 |
7.11000 -0.23 |
7.38 | 7.11 | 7.36 | 1,470,054 |
| 02 Oct 25 |
7.34000 +0.56 |
7.38 | 6.74 | 6.84 | 3,110,494 |
| 01 Oct 25 |
6.78000 +0.09 |
6.82 | 6.67 | 6.69 | 1,732,678 |
| 30 Sep 25 |
6.69000 +0.06 |
6.74 | 6.63 | 6.64 | 1,890,273 |
| 29 Sep 25 |
6.63000 +0.04 |
6.69 | 6.57 | 6.68 | 1,944,854 |
| 26 Sep 25 |
6.59000 +0.02 |
6.63 | 6.53 | 6.56 | 1,902,568 |
| 25 Sep 25 |
6.57000 -0.21 |
6.72 | 6.50 | 6.69 | 1,565,602 |
| 24 Sep 25 |
6.78000 -0.07 |
6.93 | 6.65 | 6.86 | 2,232,707 |
| 23 Sep 25 |
6.85000 -0.02 |
7.02 | 6.74 | 6.91 | 1,880,963 |
| 22 Sep 25 |
6.87000 -0.39 |
7.27 | 6.86 | 7.16 | 2,243,885 |
| 19 Sep 25 |
7.26000 -0.18 |
7.43 | 7.07 | 7.41 | 6,164,156 |
| 18 Sep 25 |
7.44000 +0.15 |
7.48 | 7.27 | 7.36 | 1,088,169 |
| 17 Sep 25 |
7.29000 -0.04 |
7.54 | 7.22 | 7.37 | 1,172,802 |
| 16 Sep 25 |
7.33000 -0.01 |
7.43 | 7.20 | 7.36 | 1,263,914 |
| 15 Sep 25 |
7.34000 +0.26 |
7.41 | 7.10 | 7.14 | 1,303,605 |
| 12 Sep 25 |
7.08000 -0.22 |
7.28 | 6.99 | 7.25 | 1,482,931 |
| 11 Sep 25 |
7.30000 +0.48 |
7.31 | 6.82 | 6.87 | 2,456,253 |
| 10 Sep 25 |
6.82000 +0.17 |
6.83 | 6.59 | 6.66 | 1,853,737 |
| 09 Sep 25 |
6.65000 -0.18 |
6.86 | 6.59 | 6.82 | 1,429,034 |
| 08 Sep 25 |
6.83000 -0.06 |
6.96 | 6.68 | 6.90 | 3,064,106 |
| 05 Sep 25 |
6.89000 +0.06 |
6.93 | 6.72 | 6.78 | 1,769,901 |
| 04 Sep 25 |
6.83000 +0.23 |
6.84 | 6.56 | 6.56 | 1,751,427 |
| 03 Sep 25 |
6.60000 -0.11 |
6.71 | 6.55 | 6.71 | 1,950,217 |
| 02 Sep 25 |
6.71000 -0.34 |
6.98 | 6.49 | 6.95 | 2,271,623 |
| 29 Aug 25 |
7.05000 -0.11 |
7.18 | 6.97 | 7.13 | 1,156,974 |
| 28 Aug 25 |
7.16000 +0.08 |
7.18 | 7.01 | 7.11 | 2,157,370 |
| 27 Aug 25 |
7.08000 +0.08 |
7.18 | 6.97 | 7.00 | 1,632,774 |
| 26 Aug 25 |
7.00000 +0.09 |
7.01 | 6.90 | 6.95 | 1,407,830 |
| 25 Aug 25 |
6.91000 -0.21 |
7.16 | 6.89 | 7.07 | 1,627,501 |
| 22 Aug 25 |
7.12000 +0.19 |
7.24 | 6.84 | 6.89 | 2,547,231 |
| 21 Aug 25 |
6.93000 -0.21 |
7.17 | 6.80 | 7.11 | 1,999,695 |
| 20 Aug 25 |
7.14000 +0.04 |
7.17 | 7.00 | 7.06 | 1,296,241 |
| 19 Aug 25 |
7.10000 +0.07 |
7.31 | 7.05 | 7.06 | 2,091,185 |
| 18 Aug 25 |
7.03000 +0.10 |
7.07 | 6.89 | 6.95 | 2,541,265 |
| 15 Aug 25 |
6.93000 +0.09 |
6.98 | 6.80 | 6.89 | 1,579,340 |
| 14 Aug 25 |
6.84000 -0.12 |
6.95 | 6.74 | 6.80 | 1,724,133 |
| 13 Aug 25 |
6.96000 +0.33 |
7.05 | 6.69 | 6.75 | 2,977,508 |
| 12 Aug 25 |
6.63000 +0.36 |
6.66 | 6.29 | 6.36 | 1,684,170 |
| 11 Aug 25 |
6.27000 +0.05 |
6.51 | 6.13 | 6.28 | 2,639,627 |
| 08 Aug 25 |
6.22000 -0.33 |
7.00 | 6.07 | 7.00 | 3,803,102 |
| 07 Aug 25 |
6.55000 +0.15 |
6.65 | 6.34 | 6.52 | 4,424,963 |
| 06 Aug 25 |
6.40000 +0.23 |
6.44 | 6.20 | 6.23 | 1,791,103 |
| 05 Aug 25 |
6.17000 -0.05 |
6.27 | 6.08 | 6.25 | 1,459,230 |
| 04 Aug 25 |
6.22000 +0.01 |
6.30 | 6.10 | 6.20 | 1,695,071 |
| 01 Aug 25 |
6.21000 -0.29 |
6.38 | 6.08 | 6.31 | 2,205,692 |
| 31 Jul 25 |
6.50000 -0.09 |
6.74 | 6.36 | 6.59 | 3,824,789 |
| 30 Jul 25 |
6.59000 -0.08 |
6.74 | 6.53 | 6.64 | 1,270,800 |
| 29 Jul 25 |
6.67000 -0.01 |
6.73 | 6.51 | 6.68 | 1,042,611 |
| 28 Jul 25 |
6.68000 +0.14 |
6.78 | 6.54 | 6.55 | 1,487,638 |
| 25 Jul 25 |
6.54000 +0.05 |
6.54 | 6.30 | 6.49 | 1,128,895 |
| 24 Jul 25 |
6.49000 -0.05 |
6.62 | 6.49 | 6.56 | 1,698,902 |
| 23 Jul 25 |
6.54000 +0.16 |
6.59 | 6.38 | 6.44 | 1,717,656 |
| 22 Jul 25 |
6.38000 +0.35 |
6.48 | 6.08 | 6.17 | 4,730,839 |
| 21 Jul 25 |
6.03000 +0.12 |
6.29 | 5.97 | 6.04 | 1,680,979 |
| 18 Jul 25 |
5.91000 +0.10 |
6.09 | 5.84 | 5.89 | 1,535,726 |
| 17 Jul 25 |
5.81000 -0.05 |
6.04 | 5.81 | 5.89 | 1,293,450 |
| 16 Jul 25 |
5.86000 -0.01 |
5.91 | 5.66 | 5.88 | 2,108,534 |
| 15 Jul 25 |
5.87000 -0.15 |
6.10 | 5.84 | 6.10 | 1,099,920 |
| 14 Jul 25 |
6.02000 +0.02 |
6.18 | 5.93 | 5.96 | 1,788,925 |
| 11 Jul 25 |
6.00000 -0.16 |
6.23 | 5.98 | 6.10 | 2,143,530 |
| 10 Jul 25 |
6.16000 +0.32 |
6.20 | 5.80 | 5.87 | 2,202,424 |
| 09 Jul 25 |
5.84000 +0.02 |
5.98 | 5.78 | 5.87 | 1,556,797 |
| 08 Jul 25 |
5.82000 +0.04 |
5.93 | 5.79 | 5.82 | 1,244,875 |
| 07 Jul 25 |
5.78000 -0.07 |
5.93 | 5.76 | 5.82 | 1,369,000 |
| 03 Jul 25 |
5.85000 -0.06 |
5.95 | 5.80 | 5.86 | 841,712 |
| 02 Jul 25 |
5.91000 +0.26 |
5.96 | 5.60 | 5.62 | 1,808,012 |
| 01 Jul 25 |
5.65000 +0.01 |
5.78 | 5.58 | 5.66 | 1,559,382 |
| 30 Jun 25 |
5.64000 -0.25 |
5.97 | 5.64 | 5.90 | 1,945,381 |
| 27 Jun 25 |
5.89000 +0.07 |
5.92 | 5.72 | 5.85 | 8,020,254 |
| 26 Jun 25 |
5.82000 +0.16 |
5.84 | 5.47 | 5.68 | 1,986,696 |
| 25 Jun 25 |
5.66000 -0.07 |
5.87 | 5.59 | 5.75 | 2,540,608 |
| 24 Jun 25 |
5.73000 +0.40 |
5.74 | 5.34 | 5.39 | 3,043,152 |
| 23 Jun 25 |
5.33000 +0.08 |
5.38 | 5.15 | 5.19 | 2,711,222 |
| 20 Jun 25 |
5.25000 +0.00 |
5.44 | 5.22 | 5.32 | 3,165,403 |
| 18 Jun 25 |
5.25000 +0.01 |
5.39 | 5.19 | 5.26 | 2,466,773 |
| 17 Jun 25 |
5.24000 -0.09 |
5.37 | 5.19 | 5.24 | 2,242,480 |
| 16 Jun 25 |
5.33000 +0.30 |
5.36 | 5.08 | 5.16 | 1,659,700 |
| 13 Jun 25 |
5.03000 -0.18 |
5.18 | 4.98 | 5.10 | 1,711,259 |
| 12 Jun 25 |
5.21000 +0.01 |
5.27 | 5.13 | 5.14 | 1,578,764 |
| 11 Jun 25 |
5.20000 +0.00 |
5.34 | 5.20 | 5.26 | 1,493,242 |
| 10 Jun 25 |
5.20000 +0.04 |
5.34 | 5.15 | 5.19 | 1,810,789 |
| 09 Jun 25 |
5.16000 +0.07 |
5.22 | 4.98 | 5.13 | 1,460,944 |
| 06 Jun 25 |
5.09000 +0.00 |
5.15 | 5.05 | 5.09 | 1,203,695 |
| 05 Jun 25 |
5.09000 -0.01 |
5.16 | 5.02 | 5.12 | 1,704,684 |
| 04 Jun 25 |
5.10000 +0.49 |
5.11 | 4.59 | 4.63 | 2,585,032 |
| 03 Jun 25 |
4.61000 +0.26 |
4.62 | 4.27 | 4.33 | 1,645,632 |
| 02 Jun 25 |
4.35000 +0.00 |
4.39 | 4.25 | 4.33 | 1,385,801 |
| 30 May 25 |
4.35000 -0.03 |
4.45 | 4.30 | 4.35 | 1,609,253 |
| 29 May 25 |
4.38000 +0.06 |
4.43 | 4.30 | 4.33 | 1,550,077 |
| 28 May 25 |
4.32000 -0.12 |
4.43 | 4.30 | 4.42 | 1,576,882 |
| 27 May 25 |
4.44000 +0.04 |
4.45 | 4.37 | 4.43 | 1,717,353 |
| 23 May 25 |
4.40000 -0.12 |
4.47 | 4.36 | 4.40 | 1,221,009 |
| 22 May 25 |
4.52000 +0.07 |
4.53 | 4.36 | 4.40 | 1,154,437 |
| 21 May 25 |
4.45000 -0.11 |
4.66 | 4.43 | 4.49 | 1,181,831 |
| 20 May 25 |
4.56000 +0.00 |
4.63 | 4.45 | 4.56 | 2,299,106 |
| 19 May 25 |
4.56000 -0.12 |
4.59 | 4.49 | 4.57 | 1,266,864 |
| 16 May 25 |
4.68000 +0.04 |
4.74 | 4.64 | 4.65 | 1,345,625 |
| 15 May 25 |
4.64000 +0.02 |
4.72 | 4.50 | 4.62 | 2,362,515 |
| 14 May 25 |
4.62000 +0.02 |
4.77 | 4.58 | 4.62 | 2,982,166 |
| 13 May 25 |
4.60000 +0.00 |
4.84 | 4.55 | 4.66 | 3,201,300 |
| 12 May 25 |
4.60000 -0.32 |
5.22 | 4.48 | 5.10 | 3,519,713 |
| 09 May 25 |
4.92000 -0.13 |
5.13 | 4.64 | 5.11 | 3,363,670 |
| 08 May 25 |
5.05000 +0.16 |
5.09 | 4.86 | 4.97 | 3,368,845 |
| 07 May 25 |
4.89000 +0.15 |
4.92 | 4.69 | 4.73 | 2,006,792 |
| 06 May 25 |
4.74000 +0.23 |
4.84 | 4.41 | 4.46 | 2,444,095 |
| 05 May 25 |
4.51000 -0.01 |
4.57 | 4.45 | 4.48 | 1,664,734 |
| 02 May 25 |
4.52000 +0.49 |
4.53 | 4.05 | 4.10 | 2,204,826 |
| 01 May 25 |
4.03000 +0.00 |
4.11 | 3.97 | 4.05 | 1,034,175 |
| 30 Apr 25 |
4.03000 +0.04 |
4.07 | 3.82 | 3.92 | 1,595,983 |
| 29 Apr 25 |
3.99000 +0.01 |
4.01 | 3.93 | 3.93 | 860,080 |
| 28 Apr 25 |
3.98000 -0.06 |
4.08 | 3.91 | 4.05 | 1,035,477 |
| 25 Apr 25 |
4.04000 -0.07 |
4.07 | 3.87 | 4.03 | 1,757,842 |
| 24 Apr 25 |
4.11000 +0.10 |
4.11 | 3.97 | 4.05 | 767,395 |
| 23 Apr 25 |
4.01000 +0.13 |
4.26 | 3.98 | 4.02 | 1,573,430 |
| 22 Apr 25 |
3.88000 +0.07 |
3.95 | 3.77 | 3.84 | 1,274,768 |
| 21 Apr 25 |
3.81000 -0.15 |
3.97 | 3.80 | 3.93 | 1,380,181 |
| 17 Apr 25 |
3.96000 -0.12 |
4.13 | 3.93 | 4.05 | 1,038,264 |
| 16 Apr 25 |
4.08000 -0.19 |
4.31 | 4.01 | 4.27 | 849,870 |
| 15 Apr 25 |
4.27000 +0.01 |
4.39 | 4.24 | 4.24 | 1,041,672 |
| 14 Apr 25 |
4.26000 +0.00 |
4.34 | 4.16 | 4.34 | 1,036,492 |
| 11 Apr 25 |
4.26000 +0.28 |
4.29 | 3.92 | 3.94 | 1,828,854 |
| 10 Apr 25 |
3.98000 -0.06 |
3.98 | 3.82 | 3.92 | 1,744,478 |
| 09 Apr 25 |
4.04000 +0.42 |
4.16 | 3.57 | 3.57 | 2,894,400 |
| 08 Apr 25 |
3.62000 -0.20 |
4.03 | 3.57 | 3.91 | 1,839,875 |
| 07 Apr 25 |
3.82000 -0.15 |
4.11 | 3.67 | 3.83 | 2,023,646 |
| 04 Apr 25 |
3.97000 +0.04 |
4.12 | 3.66 | 3.66 | 2,476,240 |
| 03 Apr 25 |
3.93000 -0.72 |
4.45 | 3.84 | 4.42 | 4,754,966 |
| 02 Apr 25 |
4.65000 +0.14 |
4.73 | 4.43 | 4.43 | 2,337,204 |
| 01 Apr 25 |
4.51000 -0.08 |
4.64 | 4.47 | 4.60 | 1,820,621 |
| 31 Mar 25 |
4.59000 -0.11 |
4.68 | 4.53 | 4.64 | 1,458,301 |
| 28 Mar 25 |
4.70000 -0.16 |
4.89 | 4.65 | 4.82 | 1,717,084 |
| 27 Mar 25 |
4.86000 +0.03 |
5.01 | 4.71 | 4.78 | 2,048,158 |
| 26 Mar 25 |
4.83000 +0.15 |
4.86 | 4.52 | 4.67 | 2,738,547 |
| 25 Mar 25 |
4.68000 -0.16 |
4.76 | 4.63 | 4.71 | 2,183,331 |
| 24 Mar 25 |
4.84000 +0.51 |
4.86 | 4.37 | 4.40 | 3,950,414 |
| 21 Mar 25 |
4.33000 -0.09 |
4.37 | 4.18 | 4.37 | 4,029,101 |
| 20 Mar 25 |
4.42000 -0.10 |
4.51 | 4.36 | 4.47 | 1,601,937 |
| 19 Mar 25 |
4.52000 -0.11 |
4.66 | 4.47 | 4.61 | 1,506,076 |
| 18 Mar 25 |
4.63000 +0.12 |
4.70 | 4.44 | 4.48 | 1,858,313 |
| 17 Mar 25 |
4.51000 -0.12 |
4.74 | 4.49 | 4.66 | 1,727,481 |
| 14 Mar 25 |
4.63000 +0.06 |
4.70 | 4.60 | 4.66 | 1,583,190 |
| 13 Mar 25 |
4.57000 -0.08 |
4.74 | 4.56 | 4.63 | 1,909,620 |
| 12 Mar 25 |
4.65000 -0.05 |
4.77 | 4.53 | 4.75 | 1,597,204 |
| 11 Mar 25 |
4.70000 -0.05 |
4.82 | 4.56 | 4.82 | 2,043,749 |
| 10 Mar 25 |
4.75000 -0.06 |
4.90 | 4.74 | 4.78 | 2,274,211 |
| 07 Mar 25 |
4.81000 -0.06 |
4.92 | 4.65 | 4.85 | 2,298,589 |
| 06 Mar 25 |
4.87000 +0.03 |
4.93 | 4.74 | 4.80 | 2,290,119 |
| 05 Mar 25 |
4.84000 +0.05 |
4.90 | 4.66 | 4.77 | 2,646,859 |
| 04 Mar 25 |
4.79000 +0.18 |
4.92 | 4.58 | 4.62 | 4,252,071 |
| 03 Mar 25 |
4.61000 +0.04 |
4.77 | 4.55 | 4.66 | 3,761,930 |
| 28 Feb 25 |
4.57000 -1.01 |
5.64 | 4.53 | 5.50 | 7,862,463 |
| 27 Feb 25 |
5.58000 -0.12 |
5.62 | 5.39 | 5.61 | 3,947,043 |
| 26 Feb 25 |
5.70000 +0.19 |
5.71 | 5.52 | 5.58 | 1,712,520 |
| 25 Feb 25 |
5.51000 +0.08 |
5.53 | 5.23 | 5.49 | 2,391,422 |
| 24 Feb 25 |
5.43000 -0.04 |
5.60 | 5.34 | 5.52 | 2,203,819 |
| 21 Feb 25 |
5.47000 +0.20 |
5.51 | 5.20 | 5.39 | 2,104,900 |
| 20 Feb 25 |
5.27000 -0.13 |
5.50 | 5.19 | 5.42 | 2,235,886 |
| 19 Feb 25 |
5.40000 -0.10 |
5.42 | 5.16 | 5.40 | 1,922,731 |
| 18 Feb 25 |
5.50000 +0.00 |
5.60 | 5.43 | 5.54 | 1,698,956 |
| 14 Feb 25 |
5.50000 +0.10 |
5.57 | 5.41 | 5.41 | 1,105,427 |
| 13 Feb 25 |
5.40000 +0.20 |
5.42 | 5.18 | 5.23 | 1,698,624 |
| 12 Feb 25 |
5.20000 +0.07 |
5.22 | 5.03 | 5.04 | 1,211,458 |
| 11 Feb 25 |
5.13000 -0.09 |
5.24 | 5.09 | 5.16 | 1,164,823 |
| 10 Feb 25 |
5.22000 -0.10 |
5.37 | 5.20 | 5.34 | 873,172 |
| 07 Feb 25 |
5.32000 -0.13 |
5.49 | 5.29 | 5.42 | 1,229,311 |
| 06 Feb 25 |
5.45000 -0.08 |
5.65 | 5.38 | 5.61 | 1,109,812 |
| 05 Feb 25 |
5.53000 +0.01 |
5.61 | 5.47 | 5.52 | 884,259 |
| 04 Feb 25 |
5.52000 +0.08 |
5.62 | 5.45 | 5.46 | 1,659,322 |
| 03 Feb 25 |
5.44000 -0.25 |
5.70 | 5.42 | 5.51 | 1,596,295 |
| 31 Jan 25 |
5.69000 -0.01 |
5.89 | 5.64 | 5.69 | 1,742,681 |
| 30 Jan 25 |
5.70000 +0.03 |
5.76 | 5.64 | 5.75 | 1,076,952 |
| 29 Jan 25 |
5.67000 -0.13 |
5.80 | 5.60 | 5.79 | 1,448,762 |
| 28 Jan 25 |
5.80000 +0.08 |
5.86 | 5.69 | 5.75 | 1,567,748 |
| 27 Jan 25 |
5.72000 -0.09 |
5.91 | 5.64 | 5.78 | 2,539,634 |
| 24 Jan 25 |
5.81000 -0.21 |
6.06 | 5.74 | 6.05 | 2,287,080 |
| 23 Jan 25 |
6.02000 -0.16 |
6.17 | 5.84 | 6.15 | 2,650,524 |
| 22 Jan 25 |
6.18000 +0.17 |
6.26 | 5.96 | 6.00 | 1,392,872 |
| 21 Jan 25 |
6.01000 +0.07 |
6.23 | 5.96 | 6.03 | 1,946,348 |
| 17 Jan 25 |
5.94000 -0.18 |
6.06 | 5.86 | 6.05 | 1,775,446 |
| 16 Jan 25 |
6.12000 -0.02 |
6.17 | 5.94 | 6.15 | 1,433,224 |
| 15 Jan 25 |
6.14000 +0.36 |
6.14 | 5.91 | 5.93 | 1,607,916 |
| 14 Jan 25 |
5.78000 -0.18 |
6.07 | 5.76 | 6.00 | 1,598,256 |
| 13 Jan 25 |
5.96000 -0.02 |
6.00 | 5.78 | 5.95 | 2,557,287 |
| 10 Jan 25 |
5.98000 -0.10 |
6.07 | 5.72 | 5.95 | 3,224,807 |
| 08 Jan 25 |
6.08000 +0.14 |
6.09 | 5.86 | 5.88 | 3,024,776 |
| 07 Jan 25 |
5.94000 +0.00 |
6.12 | 5.84 | 6.02 | 1,792,105 |
| 06 Jan 25 |
5.94000 +0.03 |
6.02 | 5.84 | 5.98 | 1,702,609 |
| 03 Jan 25 |
5.91000 +0.02 |
6.05 | 5.82 | 5.95 | 1,571,573 |
| 02 Jan 25 |
5.89000 -0.30 |
6.23 | 5.83 | 6.23 | 2,247,847 |
| 31 Dec 24 |
6.19000 -0.06 |
6.32 | 6.19 | 6.29 | 1,719,725 |
| 30 Dec 24 |
6.25000 +0.24 |
6.34 | 5.90 | 5.97 | 2,278,237 |
| 27 Dec 24 |
6.01000 +0.01 |
6.09 | 5.93 | 6.00 | 2,439,442 |
| 26 Dec 24 |
6.00000 +0.38 |
6.09 | 5.59 | 5.59 | 2,307,707 |
| 24 Dec 24 |
5.62000 -0.30 |
5.91 | 5.57 | 5.91 | 1,221,524 |
| 23 Dec 24 |
5.92000 +0.17 |
6.04 | 5.74 | 5.75 | 2,123,196 |
| 20 Dec 24 |
5.75000 +0.16 |
5.82 | 5.50 | 5.52 | 3,061,760 |
| 19 Dec 24 |
5.59000 -0.08 |
5.78 | 5.47 | 5.73 | 3,123,840 |
| 18 Dec 24 |
5.67000 -0.24 |
5.97 | 5.52 | 5.92 | 4,456,140 |
| 17 Dec 24 |
5.91000 -0.11 |
6.13 | 5.78 | 5.99 | 4,425,916 |
| 16 Dec 24 |
6.02000 -0.03 |
6.23 | 5.94 | 6.06 | 2,667,304 |
| 13 Dec 24 |
6.05000 +0.05 |
6.07 | 5.80 | 5.99 | 2,008,541 |
| 12 Dec 24 |
6.00000 -0.24 |
6.26 | 5.80 | 6.20 | 3,910,668 |
| 11 Dec 24 |
6.24000 +1.11 |
6.34 | 5.71 | 5.76 | 7,025,264 |
| 10 Dec 24 |
5.13000 -0.10 |
5.26 | 5.03 | 5.12 | 1,600,474 |
| 09 Dec 24 |
5.23000 +0.14 |
5.39 | 5.10 | 5.10 | 1,819,392 |
| 06 Dec 24 |
5.09000 -0.03 |
5.34 | 5.08 | 5.20 | 1,552,864 |
| 05 Dec 24 |
5.12000 -0.08 |
5.23 | 4.99 | 5.20 | 1,775,404 |
| 04 Dec 24 |
5.20000 +0.01 |
5.30 | 5.12 | 5.21 | 1,798,613 |
| 03 Dec 24 |
5.19000 -0.22 |
5.46 | 5.19 | 5.40 | 2,188,057 |
| 02 Dec 24 |
5.41000 +0.22 |
5.49 | 5.10 | 5.17 | 2,894,923 |
| 29 Nov 24 |
5.19000 +0.05 |
5.19 | 5.05 | 5.17 | 2,496,802 |
| 27 Nov 24 |
5.14000 +0.16 |
5.18 | 4.95 | 5.06 | 2,702,380 |
| 26 Nov 24 |
4.98000 +0.00 |
5.03 | 4.89 | 4.91 | 3,236,357 |
| 25 Nov 24 |
4.98000 +0.26 |
5.07 | 4.78 | 4.78 | 3,839,588 |
| 22 Nov 24 |
4.72000 +0.01 |
4.86 | 4.68 | 4.76 | 3,187,449 |
| 21 Nov 24 |
4.71000 +0.04 |
4.82 | 4.61 | 4.65 | 3,125,135 |
| 20 Nov 24 |
4.67000 -0.28 |
4.95 | 4.64 | 4.91 | 4,765,164 |
| 19 Nov 24 |
4.95000 -0.03 |
5.04 | 4.88 | 4.90 | 3,558,860 |
| 18 Nov 24 |
4.98000 +0.06 |
5.09 | 4.89 | 4.92 | 3,281,858 |
| 15 Nov 24 |
4.92000 -0.09 |
5.08 | 4.91 | 5.07 | 2,529,613 |
| 14 Nov 24 |
5.01000 -0.05 |
5.14 | 4.95 | 5.07 | 2,854,048 |
| 13 Nov 24 |
5.06000 +0.35 |
5.10 | 4.75 | 4.76 | 5,005,677 |
| 12 Nov 24 |
4.71000 -0.04 |
4.86 | 4.65 | 4.67 | 3,821,149 |
| 11 Nov 24 |
4.75000 -0.03 |
5.01 | 4.67 | 4.81 | 5,449,873 |
| 08 Nov 24 |
4.78000 -1.89 |
5.03 | 4.42 | 5.01 | 15,984,761 |
| 07 Nov 24 |
6.67000 +0.26 |
6.72 | 6.46 | 6.46 | 4,481,770 |
| 06 Nov 24 |
6.41000 +0.09 |
6.58 | 6.18 | 6.50 | 3,857,266 |
| 05 Nov 24 |
6.32000 +0.11 |
6.34 | 6.02 | 6.16 | 3,036,411 |
| 04 Nov 24 |
6.21000 -0.04 |
6.34 | 6.13 | 6.19 | 1,480,310 |
| 01 Nov 24 |
6.25000 +0.00 |
6.39 | 6.20 | 6.33 | 1,579,920 |
| 31 Oct 24 |
6.25000 -0.16 |
6.43 | 6.20 | 6.42 | 1,152,211 |
| 30 Oct 24 |
6.41000 +0.05 |
6.57 | 6.29 | 6.31 | 1,408,739 |
| 29 Oct 24 |
6.36000 +0.01 |
6.54 | 6.22 | 6.30 | 1,369,490 |
| 28 Oct 24 |
6.35000 +0.16 |
6.66 | 6.26 | 6.33 | 1,501,108 |
| 25 Oct 24 |
6.19000 -0.03 |
6.31 | 6.04 | 6.27 | 1,335,641 |
| 24 Oct 24 |
6.22000 +0.11 |
6.27 | 6.08 | 6.11 | 1,284,357 |
| 23 Oct 24 |
6.11000 -0.07 |
6.14 | 5.95 | 6.11 | 1,203,430 |
| 22 Oct 24 |
6.18000 -0.19 |
6.37 | 6.11 | 6.35 | 1,377,031 |
| 21 Oct 24 |
6.37000 -0.17 |
6.53 | 6.35 | 6.53 | 1,723,412 |
| 18 Oct 24 |
6.54000 -0.09 |
6.72 | 6.52 | 6.69 | 3,132,175 |
| 17 Oct 24 |
6.63000 -0.02 |
6.70 | 6.56 | 6.63 | 1,598,159 |
| 16 Oct 24 |
6.65000 +0.06 |
6.76 | 6.58 | 6.73 | 1,577,760 |
| 15 Oct 24 |
6.59000 -0.07 |
6.74 | 6.49 | 6.60 | 1,423,192 |
| 14 Oct 24 |
6.66000 +0.24 |
6.66 | 6.28 | 6.43 | 1,705,575 |
| 11 Oct 24 |
6.42000 +0.36 |
6.44 | 5.96 | 6.02 | 2,348,949 |
| 10 Oct 24 |
6.06000 -0.22 |
6.26 | 5.99 | 6.25 | 1,539,652 |
| 09 Oct 24 |
6.28000 -0.17 |
6.45 | 6.28 | 6.45 | 1,403,449 |
| 08 Oct 24 |
6.45000 -0.22 |
6.74 | 6.34 | 6.61 | 2,142,083 |
| 07 Oct 24 |
6.67000 -0.03 |
6.77 | 6.56 | 6.68 | 1,735,886 |
| 04 Oct 24 |
6.70000 +0.23 |
6.78 | 6.49 | 6.50 | 2,602,727 |
| 03 Oct 24 |
6.47000 -0.28 |
6.70 | 6.40 | 6.63 | 2,553,334 |
| 02 Oct 24 |
6.75000 +0.00 |
6.90 | 6.53 | 6.70 | 2,614,322 |
| 01 Oct 24 |
6.75000 -0.09 |
6.91 | 6.68 | 6.80 | 2,473,829 |
| 30 Sep 24 |
6.84000 +0.06 |
7.05 | 6.74 | 6.78 | 2,539,455 |
| 27 Sep 24 |
6.78000 +0.01 |
6.90 | 6.67 | 6.85 | 2,258,261 |
| 26 Sep 24 |
6.77000 +0.41 |
6.78 | 6.42 | 6.54 | 3,194,845 |
| 25 Sep 24 |
6.36000 -0.10 |
6.46 | 6.20 | 6.41 | 3,052,044 |
| 24 Sep 24 |
6.46000 +0.42 |
6.50 | 6.08 | 6.08 | 3,873,478 |
| 23 Sep 24 |
6.04000 +0.39 |
6.04 | 5.63 | 5.70 | 2,839,934 |
| 20 Sep 24 |
5.65000 +0.02 |
5.74 | 5.59 | 5.63 | 3,494,708 |
| 19 Sep 24 |
5.63000 +0.06 |
5.80 | 5.56 | 5.73 | 2,600,990 |
| 18 Sep 24 |
5.57000 -0.04 |
5.81 | 5.49 | 5.59 | 4,050,818 |
| 17 Sep 24 |
5.61000 +0.20 |
5.65 | 5.45 | 5.48 | 2,319,304 |
| 16 Sep 24 |
5.41000 -0.09 |
5.53 | 5.34 | 5.49 | 2,993,551 |
| 13 Sep 24 |
5.50000 +0.31 |
5.52 | 5.21 | 5.23 | 3,400,590 |
| 12 Sep 24 |
5.19000 -0.14 |
5.40 | 5.17 | 5.35 | 2,801,936 |
| 11 Sep 24 |
5.33000 +0.12 |
5.43 | 5.17 | 5.19 | 3,165,787 |
| 10 Sep 24 |
5.21000 -0.17 |
5.39 | 5.15 | 5.34 | 5,471,543 |
| 09 Sep 24 |
5.38000 -0.39 |
5.91 | 5.33 | 5.78 | 4,209,965 |
| 06 Sep 24 |
5.77000 -0.16 |
6.03 | 5.75 | 5.91 | 3,780,712 |
| 05 Sep 24 |
5.93000 -0.15 |
6.29 | 5.91 | 6.11 | 2,422,709 |
| 04 Sep 24 |
6.08000 -0.15 |
6.39 | 6.02 | 6.23 | 3,015,943 |
| 03 Sep 24 |
6.23000 +0.06 |
6.33 | 5.99 | 6.14 | 5,233,467 |
| 30 Aug 24 |
6.17000 +0.19 |
6.17 | 5.93 | 6.02 | 2,749,095 |
| 29 Aug 24 |
5.98000 +0.21 |
6.14 | 5.73 | 5.84 | 3,468,534 |
| 28 Aug 24 |
5.77000 +0.28 |
5.80 | 5.47 | 5.47 | 3,675,156 |
| 27 Aug 24 |
5.49000 -0.16 |
5.70 | 5.44 | 5.60 | 2,032,915 |
| 26 Aug 24 |
5.65000 -0.25 |
5.99 | 5.57 | 5.94 | 2,595,166 |
| 23 Aug 24 |
5.90000 +0.30 |
5.96 | 5.59 | 5.62 | 2,539,522 |
| 22 Aug 24 |
5.60000 -0.03 |
5.68 | 5.48 | 5.66 | 1,462,303 |
| 21 Aug 24 |
5.63000 +0.02 |
5.86 | 5.60 | 5.68 | 2,581,896 |
| 20 Aug 24 |
5.61000 -0.29 |
6.01 | 5.58 | 5.93 | 2,510,407 |
| 19 Aug 24 |
5.90000 +0.35 |
5.98 | 5.55 | 5.55 | 3,394,641 |
| 16 Aug 24 |
5.55000 +0.15 |
5.56 | 5.32 | 5.39 | 3,853,370 |
| 15 Aug 24 |
5.40000 +0.42 |
5.45 | 5.05 | 5.10 | 6,023,617 |
| 14 Aug 24 |
4.98000 +0.12 |
5.07 | 4.75 | 4.87 | 5,705,954 |
| 13 Aug 24 |
4.86000 +0.02 |
4.93 | 4.73 | 4.82 | 6,329,684 |
| 12 Aug 24 |
4.84000 -0.08 |
5.03 | 4.74 | 4.96 | 6,825,994 |
| 09 Aug 24 |
4.92000 -0.80 |
6.18 | 4.66 | 6.10 | 11,130,889 |
| 08 Aug 24 |
5.72000 +0.19 |
5.84 | 5.55 | 5.57 | 7,859,332 |
| 07 Aug 24 |
5.53000 -0.14 |
5.79 | 5.45 | 5.78 | 4,242,280 |
| 06 Aug 24 |
5.67000 -0.11 |
5.85 | 5.60 | 5.76 | 2,877,773 |
| 05 Aug 24 |
5.78000 -0.23 |
5.87 | 5.55 | 5.62 | 4,488,908 |
| 02 Aug 24 |
6.01000 -0.44 |
6.25 | 5.93 | 6.16 | 3,996,119 |
| 01 Aug 24 |
6.45000 -0.05 |
6.64 | 6.34 | 6.51 | 2,614,495 |
| 31 Jul 24 |
6.50000 -0.12 |
6.76 | 6.49 | 6.62 | 3,935,709 |
| 30 Jul 24 |
6.62000 -0.03 |
6.70 | 6.50 | 6.65 | 3,022,994 |
| 29 Jul 24 |
6.65000 -0.02 |
6.82 | 6.51 | 6.66 | 4,461,176 |
| 26 Jul 24 |
6.67000 -0.11 |
7.02 | 6.66 | 6.91 | 3,705,720 |
| 25 Jul 24 |
6.78000 +0.27 |
6.90 | 6.47 | 6.50 | 2,333,362 |
| 24 Jul 24 |
6.51000 -0.20 |
6.88 | 6.49 | 6.71 | 2,865,000 |
| 23 Jul 24 |
6.71000 +0.49 |
6.81 | 6.13 | 6.13 | 4,715,709 |
| 22 Jul 24 |
6.22000 +0.28 |
6.26 | 5.86 | 5.98 | 3,090,465 |
| 19 Jul 24 |
5.94000 +0.06 |
6.01 | 5.84 | 5.88 | 2,299,648 |
| 18 Jul 24 |
5.88000 -0.25 |
6.33 | 5.86 | 6.13 | 2,552,975 |
| 17 Jul 24 |
6.13000 -0.10 |
6.24 | 6.07 | 6.17 | 3,236,138 |
| 16 Jul 24 |
6.23000 +0.57 |
6.28 | 5.70 | 5.75 | 4,727,671 |
| 15 Jul 24 |
5.66000 -0.08 |
5.82 | 5.55 | 5.82 | 4,402,642 |
| 12 Jul 24 |
5.74000 +0.20 |
5.84 | 5.58 | 5.60 | 3,544,283 |
| 11 Jul 24 |
5.54000 +0.33 |
5.56 | 5.33 | 5.39 | 3,321,842 |
| 10 Jul 24 |
5.21000 -0.02 |
5.36 | 5.16 | 5.28 | 2,645,979 |
| 09 Jul 24 |
5.23000 -0.16 |
5.39 | 5.19 | 5.37 | 3,016,809 |
| 08 Jul 24 |
5.39000 -0.05 |
5.52 | 5.17 | 5.48 | 4,387,573 |
| 05 Jul 24 |
5.44000 -0.16 |
5.72 | 5.33 | 5.60 | 3,646,357 |
| 03 Jul 24 |
5.60000 +0.07 |
5.69 | 5.44 | 5.53 | 2,291,380 |
| 02 Jul 24 |
5.53000 -0.10 |
5.80 | 5.52 | 5.64 | 3,342,247 |
| 01 Jul 24 |
5.63000 +0.30 |
5.66 | 5.28 | 5.33 | 3,193,818 |
| 28 Jun 24 |
5.33000 +0.10 |
5.41 | 5.09 | 5.22 | 9,091,988 |
| 27 Jun 24 |
5.23000 +0.41 |
5.25 | 4.80 | 4.81 | 4,401,234 |
| 26 Jun 24 |
4.82000 +0.38 |
4.83 | 4.41 | 4.41 | 5,021,119 |
| 25 Jun 24 |
4.44000 +0.04 |
4.50 | 4.30 | 4.40 | 2,676,489 |
| 24 Jun 24 |
4.40000 -0.02 |
4.45 | 4.34 | 4.45 | 2,671,663 |
| 21 Jun 24 |
4.42000 -0.11 |
4.54 | 4.35 | 4.51 | 4,460,118 |
| 20 Jun 24 |
4.53000 -0.33 |
4.93 | 4.47 | 4.84 | 4,453,327 |
| 18 Jun 24 |
4.86000 -0.11 |
5.08 | 4.82 | 4.92 | 2,560,062 |
| 17 Jun 24 |
4.97000 +0.08 |
5.05 | 4.83 | 4.83 | 2,701,175 |
| 14 Jun 24 |
4.89000 -0.15 |
5.07 | 4.77 | 4.99 | 5,246,623 |
| 13 Jun 24 |
5.04000 -0.38 |
5.47 | 4.98 | 5.42 | 3,306,918 |
| 12 Jun 24 |
5.42000 -0.12 |
5.82 | 5.41 | 5.68 | 2,390,503 |
| 11 Jun 24 |
5.54000 -0.06 |
5.61 | 5.43 | 5.56 | 1,933,172 |
| 10 Jun 24 |
5.60000 +0.13 |
5.64 | 5.34 | 5.39 | 1,960,075 |
| 07 Jun 24 |
5.47000 -0.09 |
5.52 | 5.39 | 5.45 | 2,136,727 |
| 06 Jun 24 |
5.56000 +0.23 |
5.60 | 5.33 | 5.35 | 3,506,815 |
| 05 Jun 24 |
5.33000 +0.18 |
5.38 | 5.14 | 5.20 | 1,919,180 |
| 04 Jun 24 |
5.15000 -0.04 |
5.23 | 5.11 | 5.15 | 1,510,462 |
| 03 Jun 24 |
5.19000 -0.11 |
5.42 | 5.08 | 5.32 | 2,274,416 |
| 31 May 24 |
5.30000 +0.12 |
5.32 | 5.13 | 5.20 | 2,188,733 |
| 30 May 24 |
5.18000 -0.05 |
5.33 | 5.18 | 5.28 | 2,115,159 |
| 29 May 24 |
5.23000 -0.07 |
5.32 | 5.15 | 5.20 | 2,322,882 |
| 28 May 24 |
5.30000 +0.10 |
5.45 | 5.24 | 5.24 | 2,169,214 |
| 24 May 24 |
5.20000 +0.05 |
5.24 | 5.08 | 5.19 | 2,062,133 |
| 23 May 24 |
5.15000 -0.27 |
5.40 | 5.10 | 5.40 | 2,202,049 |
| 22 May 24 |
5.42000 -0.20 |
5.66 | 5.39 | 5.60 | 2,353,212 |
| 21 May 24 |
5.62000 +0.06 |
5.70 | 5.52 | 5.55 | 2,486,527 |
| 20 May 24 |
5.56000 -0.20 |
5.93 | 5.52 | 5.75 | 8,081,985 |
| 17 May 24 |
5.76000 -0.04 |
5.86 | 5.71 | 5.80 | 3,417,955 |
| 16 May 24 |
5.80000 -0.13 |
5.93 | 5.58 | 5.90 | 4,713,674 |
| 15 May 24 |
5.93000 -0.07 |
6.12 | 5.92 | 6.07 | 4,852,982 |
| 14 May 24 |
6.00000 +0.23 |
6.18 | 5.82 | 5.93 | 5,336,135 |
| 13 May 24 |
5.77000 +0.38 |
6.02 | 5.44 | 5.49 | 5,576,237 |
| 10 May 24 |
5.39000 -0.23 |
5.79 | 5.27 | 5.39 | 8,559,415 |
| 09 May 24 |
5.62000 +0.47 |
5.63 | 5.08 | 5.10 | 7,354,496 |
| 08 May 24 |
5.15000 +0.15 |
5.16 | 4.91 | 4.93 | 3,653,229 |
| 07 May 24 |
5.00000 +0.15 |
5.06 | 4.82 | 4.87 | 3,184,841 |
| 06 May 24 |
4.85000 -0.19 |
5.13 | 4.83 | 5.09 | 2,979,611 |
| 03 May 24 |
5.04000 -0.14 |
5.33 | 4.99 | 5.29 | 3,456,757 |
| 02 May 24 |
5.18000 +0.11 |
5.18 | 5.01 | 5.11 | 2,457,399 |
| 01 May 24 |
5.07000 -0.04 |
5.18 | 4.92 | 5.10 | 1,880,370 |
| 30 Apr 24 |
5.11000 +0.08 |
5.14 | 4.95 | 5.00 | 1,944,121 |
| 29 Apr 24 |
5.03000 +0.11 |
5.09 | 4.93 | 4.98 | 2,741,341 |
| 26 Apr 24 |
4.92000 +0.11 |
4.97 | 4.83 | 4.84 | 1,802,007 |
| 25 Apr 24 |
4.81000 -0.01 |
4.87 | 4.66 | 4.77 | 2,392,598 |
| 24 Apr 24 |
4.82000 +0.03 |
4.88 | 4.70 | 4.78 | 2,378,886 |
| 23 Apr 24 |
4.79000 +0.03 |
4.85 | 4.72 | 4.72 | 1,321,388 |
| 22 Apr 24 |
4.76000 -0.03 |
4.82 | 4.68 | 4.80 | 2,047,437 |
| 19 Apr 24 |
4.79000 +0.07 |
4.84 | 4.68 | 4.68 | 2,546,497 |
| 18 Apr 24 |
4.72000 +0.01 |
4.77 | 4.61 | 4.71 | 2,327,526 |
| 17 Apr 24 |
4.71000 +0.05 |
4.74 | 4.64 | 4.70 | 1,965,272 |
| 16 Apr 24 |
4.66000 -0.07 |
4.73 | 4.60 | 4.68 | 1,511,200 |
| 15 Apr 24 |
4.73000 -0.21 |
4.99 | 4.72 | 4.96 | 2,104,697 |
| 12 Apr 24 |
4.94000 -0.19 |
5.11 | 4.93 | 5.08 | 1,798,962 |
| 11 Apr 24 |
5.13000 -0.10 |
5.41 | 5.08 | 5.27 | 2,000,980 |
| 10 Apr 24 |
5.23000 -0.14 |
5.26 | 5.12 | 5.17 | 1,817,643 |
| 09 Apr 24 |
5.37000 +0.10 |
5.46 | 5.26 | 5.27 | 2,907,390 |
| 08 Apr 24 |
5.27000 +0.31 |
5.27 | 5.00 | 5.00 | 4,082,207 |
| 05 Apr 24 |
4.96000 +0.26 |
5.03 | 4.62 | 4.64 | 3,449,120 |
| 04 Apr 24 |
4.70000 +0.23 |
4.78 | 4.52 | 4.52 | 4,572,514 |
| 03 Apr 24 |
4.47000 -0.02 |
4.52 | 4.37 | 4.45 | 2,784,335 |
| 02 Apr 24 |
4.49000 -0.36 |
4.66 | 4.43 | 4.51 | 4,802,101 |
| 01 Apr 24 |
4.85000 -0.13 |
4.97 | 4.82 | 4.97 | 4,372,535 |
| 28 Mar 24 |
4.98000 +0.01 |
5.09 | 4.90 | 4.98 | 2,583,205 |
| 27 Mar 24 |
4.97000 +0.17 |
5.01 | 4.82 | 4.83 | 3,094,160 |
| 26 Mar 24 |
4.80000 +0.05 |
4.87 | 4.73 | 4.82 | 3,053,304 |
| 25 Mar 24 |
4.75000 -0.14 |
5.00 | 4.74 | 4.93 | 2,456,040 |
| 22 Mar 24 |
4.89000 -0.09 |
4.95 | 4.84 | 4.95 | 2,019,497 |
| 21 Mar 24 |
4.98000 +0.01 |
5.04 | 4.93 | 4.96 | 2,656,818 |
| 20 Mar 24 |
4.97000 +0.08 |
5.06 | 4.76 | 4.85 | 3,370,851 |
| 19 Mar 24 |
4.89000 -0.06 |
4.98 | 4.85 | 4.91 | 2,397,000 |
| 18 Mar 24 |
4.95000 -0.08 |
5.00 | 4.80 | 5.00 | 3,804,131 |
| 15 Mar 24 |
5.03000 +0.06 |
5.04 | 4.91 | 4.93 | 5,056,387 |
| 14 Mar 24 |
4.97000 -0.24 |
5.23 | 4.91 | 5.21 | 3,320,602 |
| 13 Mar 24 |
5.21000 -0.08 |
5.38 | 5.20 | 5.26 | 3,045,279 |
| 12 Mar 24 |
5.29000 -0.23 |
5.55 | 5.27 | 5.55 | 3,267,476 |
| 11 Mar 24 |
5.52000 -0.09 |
5.76 | 5.52 | 5.58 | 4,546,514 |
| 08 Mar 24 |
5.61000 +0.25 |
5.61 | 5.10 | 5.19 | 4,300,186 |
| 07 Mar 24 |
5.36000 -0.02 |
5.49 | 5.32 | 5.40 | 2,885,067 |
| 06 Mar 24 |
5.38000 -0.10 |
5.57 | 5.34 | 5.55 | 3,310,318 |
| 05 Mar 24 |
5.48000 -0.05 |
5.70 | 5.36 | 5.43 | 4,211,856 |
| 04 Mar 24 |
5.53000 +0.34 |
5.55 | 5.18 | 5.20 | 5,998,796 |
| 01 Mar 24 |
5.19000 -0.04 |
5.31 | 5.09 | 5.23 | 7,715,512 |
| 29 Feb 24 |
5.23000 -0.80 |
5.34 | 4.95 | 5.01 | 39,682,256 |
| 28 Feb 24 |
6.03000 +0.07 |
6.12 | 5.82 | 5.86 | 6,203,385 |
| 27 Feb 24 |
5.96000 +0.34 |
6.05 | 5.67 | 5.71 | 4,011,904 |
| 26 Feb 24 |
5.62000 -0.25 |
5.94 | 5.62 | 5.85 | 4,912,066 |
| 23 Feb 24 |
5.87000 -0.15 |
6.10 | 5.86 | 6.00 | 2,448,941 |
| 22 Feb 24 |
6.02000 -0.19 |
6.40 | 5.99 | 6.23 | 2,897,607 |
| 21 Feb 24 |
6.21000 -0.05 |
6.35 | 6.13 | 6.24 | 3,408,770 |
| 20 Feb 24 |
6.26000 -0.01 |
6.27 | 6.15 | 6.15 | 2,254,933 |
| 16 Feb 24 |
6.27000 -0.20 |
6.41 | 6.26 | 6.34 | 2,014,093 |
| 15 Feb 24 |
6.47000 +0.05 |
6.55 | 6.37 | 6.52 | 1,931,020 |
| 14 Feb 24 |
6.42000 +0.36 |
6.44 | 6.11 | 6.20 | 1,920,301 |
| 13 Feb 24 |
6.06000 -0.50 |
6.31 | 6.00 | 6.23 | 3,590,113 |
| 12 Feb 24 |
6.56000 +0.43 |
6.58 | 6.10 | 6.13 | 4,586,859 |
| 09 Feb 24 |
6.13000 +0.06 |
6.19 | 6.02 | 6.07 | 1,666,446 |
| 08 Feb 24 |
6.07000 +0.19 |
6.10 | 5.89 | 5.91 | 2,993,380 |
| 07 Feb 24 |
5.88000 -0.09 |
5.99 | 5.86 | 5.96 | 1,966,988 |
| 06 Feb 24 |
5.97000 +0.12 |
6.00 | 5.77 | 5.82 | 2,015,314 |
| 05 Feb 24 |
5.85000 -0.03 |
5.93 | 5.72 | 5.81 | 2,702,808 |
| 02 Feb 24 |
5.88000 -0.01 |
5.95 | 5.73 | 5.79 | 2,178,303 |
| 01 Feb 24 |
5.89000 +0.13 |
5.92 | 5.68 | 5.82 | 3,738,716 |
| 31 Jan 24 |
5.76000 -0.18 |
6.06 | 5.75 | 5.89 | 3,713,513 |
| 30 Jan 24 |
5.94000 -0.25 |
6.08 | 5.91 | 6.06 | 3,416,709 |
| 29 Jan 24 |
6.19000 +0.08 |
6.24 | 6.04 | 6.10 | 3,368,368 |
| 26 Jan 24 |
6.11000 +0.17 |
6.24 | 5.99 | 6.00 | 4,015,608 |
| 25 Jan 24 |
5.94000 -0.04 |
6.08 | 5.89 | 6.05 | 2,390,371 |
| 24 Jan 24 |
5.98000 +0.14 |
6.31 | 5.90 | 6.14 | 4,755,294 |
| 23 Jan 24 |
5.84000 -0.15 |
6.13 | 5.77 | 6.11 | 3,373,594 |
| 22 Jan 24 |
5.99000 +0.07 |
6.15 | 5.88 | 5.98 | 3,735,016 |
| 19 Jan 24 |
5.92000 -0.03 |
5.97 | 5.74 | 5.97 | 3,888,124 |
| 18 Jan 24 |
5.95000 +0.06 |
6.04 | 5.61 | 5.95 | 5,968,973 |
| 17 Jan 24 |
5.89000 -0.08 |
5.92 | 5.75 | 5.86 | 4,083,351 |
| 16 Jan 24 |
5.97000 -0.13 |
6.05 | 5.93 | 6.01 | 2,907,486 |
| 12 Jan 24 |
6.10000 -0.05 |
6.29 | 6.07 | 6.22 | 3,286,363 |
| 11 Jan 24 |
6.15000 -0.01 |
6.20 | 6.02 | 6.13 | 4,894,901 |
| 10 Jan 24 |
6.16000 +0.03 |
6.30 | 6.03 | 6.11 | 3,045,170 |
| 09 Jan 24 |
6.13000 -0.08 |
6.26 | 5.98 | 6.11 | 4,037,700 |
| 08 Jan 24 |
6.21000 +0.06 |
6.43 | 6.14 | 6.21 | 4,346,245 |
| 05 Jan 24 |
6.15000 +0.00 |
6.26 | 5.93 | 6.08 | 6,640,370 |
| 04 Jan 24 |
6.15000 -0.16 |
6.36 | 6.14 | 6.28 | 3,470,890 |
| 03 Jan 24 |
6.31000 -0.38 |
6.55 | 6.26 | 6.53 | 3,980,445 |
| 02 Jan 24 |
6.69000 -0.26 |
6.88 | 6.55 | 6.88 | 4,496,821 |
| 29 Dec 23 |
6.95000 -0.42 |
7.38 | 6.87 | 7.33 | 3,100,539 |
| 28 Dec 23 |
7.37000 -0.17 |
7.46 | 7.29 | 7.46 | 1,787,508 |
| 27 Dec 23 |
7.54000 -0.11 |
7.80 | 7.45 | 7.64 | 1,933,875 |
| 26 Dec 23 |
7.65000 -0.29 |
7.98 | 7.61 | 7.98 | 1,992,575 |
| 22 Dec 23 |
7.94000 +0.12 |
7.97 | 7.68 | 7.73 | 2,533,111 |
| 21 Dec 23 |
7.82000 +0.47 |
7.84 | 7.45 | 7.45 | 2,517,669 |
| 20 Dec 23 |
7.35000 -0.16 |
7.72 | 7.34 | 7.48 | 2,840,702 |
| 19 Dec 23 |
7.51000 +0.52 |
7.59 | 7.04 | 7.04 | 3,264,958 |
| 18 Dec 23 |
6.99000 -0.15 |
7.26 | 6.98 | 7.19 | 2,211,496 |
| 15 Dec 23 |
7.14000 -0.27 |
7.47 | 7.12 | 7.47 | 2,709,573 |
| 14 Dec 23 |
7.41000 +0.35 |
7.88 | 7.24 | 7.25 | 4,489,979 |
| 13 Dec 23 |
7.06000 +0.18 |
7.09 | 6.70 | 6.87 | 2,217,111 |
| 12 Dec 23 |
6.88000 -0.12 |
7.00 | 6.71 | 6.98 | 1,878,137 |
| 11 Dec 23 |
7.00000 +0.06 |
7.13 | 6.93 | 6.94 | 2,127,969 |
| 08 Dec 23 |
6.94000 -0.07 |
7.12 | 6.90 | 6.99 | 1,589,881 |
| 07 Dec 23 |
7.01000 -0.15 |
7.17 | 6.93 | 7.12 | 2,362,866 |
| 06 Dec 23 |
7.16000 +0.22 |
7.22 | 6.87 | 7.00 | 2,917,398 |
| 05 Dec 23 |
6.94000 -0.42 |
7.33 | 6.89 | 7.28 | 4,194,968 |
| 04 Dec 23 |
7.36000 -0.14 |
7.51 | 7.20 | 7.48 | 3,445,347 |
| 01 Dec 23 |
7.50000 +0.24 |
7.51 | 7.16 | 7.27 | 3,201,504 |
| 30 Nov 23 |
7.26000 -0.19 |
7.51 | 7.22 | 7.46 | 2,610,679 |
| 29 Nov 23 |
7.45000 +0.00 |
7.65 | 7.30 | 7.51 | 4,875,143 |
| 28 Nov 23 |
7.45000 +0.19 |
7.60 | 7.21 | 7.28 | 5,012,033 |
| 27 Nov 23 |
7.26000 +0.10 |
7.30 | 7.01 | 7.11 | 2,726,816 |
| 24 Nov 23 |
7.16000 +0.31 |
7.16 | 6.83 | 6.84 | 1,657,126 |
| 22 Nov 23 |
6.85000 +0.20 |
6.95 | 6.74 | 6.74 | 1,675,009 |
| 21 Nov 23 |
6.65000 -0.20 |
6.86 | 6.64 | 6.79 | 1,634,675 |
| 20 Nov 23 |
6.85000 +0.30 |
6.94 | 6.50 | 6.50 | 2,902,220 |
| 17 Nov 23 |
6.55000 +0.25 |
6.82 | 6.35 | 6.37 | 4,452,217 |
| 16 Nov 23 |
6.30000 -0.22 |
6.51 | 6.24 | 6.42 | 2,889,506 |
| 15 Nov 23 |
6.52000 +0.53 |
6.70 | 6.05 | 6.07 | 4,361,272 |
| 14 Nov 23 |
5.99000 +0.12 |
6.28 | 5.83 | 6.12 | 4,817,905 |
| 13 Nov 23 |
5.87000 -0.28 |
6.14 | 5.85 | 6.14 | 3,752,151 |
| 10 Nov 23 |
6.15000 +0.29 |
6.61 | 6.05 | 6.58 | 6,914,934 |
| 09 Nov 23 |
5.86000 -0.61 |
6.53 | 5.76 | 6.52 | 3,952,685 |
| 08 Nov 23 |
6.47000 +0.05 |
6.49 | 6.18 | 6.38 | 2,188,265 |
| 07 Nov 23 |
6.42000 -0.25 |
6.75 | 6.35 | 6.67 | 2,338,698 |
| 06 Nov 23 |
6.67000 -0.14 |
7.00 | 6.49 | 6.85 | 2,990,786 |
| 03 Nov 23 |
6.81000 +1.19 |
7.21 | 6.60 | 6.75 | 8,142,327 |
| 02 Nov 23 |
5.62000 +0.33 |
5.65 | 5.37 | 5.40 | 3,279,462 |
| 01 Nov 23 |
5.29000 -0.22 |
5.55 | 5.16 | 5.54 | 2,835,014 |
| 31 Oct 23 |
5.51000 +0.01 |
5.64 | 5.41 | 5.50 | 3,147,543 |
| 30 Oct 23 |
5.50000 -0.20 |
5.79 | 5.41 | 5.79 | 3,627,147 |
| 27 Oct 23 |
5.70000 -0.07 |
5.85 | 5.63 | 5.79 | 2,155,288 |
| 26 Oct 23 |
5.77000 +0.06 |
5.83 | 5.56 | 5.70 | 1,499,639 |
| 25 Oct 23 |
5.71000 -0.29 |
5.99 | 5.69 | 5.91 | 2,060,214 |
| 24 Oct 23 |
6.00000 -0.10 |
6.24 | 5.99 | 6.11 | 2,528,266 |
| 23 Oct 23 |
6.10000 -0.18 |
6.21 | 6.06 | 6.16 | 2,712,543 |
| 20 Oct 23 |
6.28000 +0.05 |
6.38 | 6.12 | 6.24 | 1,959,891 |
| 19 Oct 23 |
6.23000 -0.19 |
6.45 | 6.20 | 6.45 | 1,699,098 |
| 18 Oct 23 |
6.42000 -0.08 |
6.57 | 6.39 | 6.44 | 1,688,309 |
| 17 Oct 23 |
6.50000 +0.05 |
6.57 | 6.40 | 6.40 | 1,585,181 |
| 16 Oct 23 |
6.45000 +0.21 |
6.47 | 6.24 | 6.29 | 1,249,278 |
| 13 Oct 23 |
6.24000 +0.02 |
6.26 | 6.14 | 6.25 | 1,311,837 |
| 12 Oct 23 |
6.22000 -0.08 |
6.30 | 6.16 | 6.26 | 1,841,394 |
| 11 Oct 23 |
6.30000 +0.07 |
6.41 | 6.17 | 6.26 | 1,483,390 |
| 10 Oct 23 |
6.23000 -0.07 |
6.41 | 6.22 | 6.35 | 2,725,426 |
| 09 Oct 23 |
6.30000 -0.01 |
6.36 | 6.16 | 6.21 | 2,063,881 |
| 06 Oct 23 |
6.31000 +0.23 |
6.32 | 6.00 | 6.01 | 2,551,483 |
| 05 Oct 23 |
6.08000 +0.07 |
6.09 | 5.86 | 6.02 | 1,803,484 |
| 04 Oct 23 |
6.01000 +0.04 |
6.08 | 5.91 | 5.97 | 1,671,273 |
| 03 Oct 23 |
5.97000 +0.04 |
6.00 | 5.85 | 5.85 | 1,790,470 |
| 02 Oct 23 |
5.93000 +0.03 |
5.96 | 5.80 | 5.91 | 1,885,620 |
| 29 Sep 23 |
5.90000 +0.02 |
6.10 | 5.87 | 5.92 | 1,771,463 |
| 28 Sep 23 |
5.88000 +0.11 |
5.92 | 5.69 | 5.83 | 2,514,017 |
| 27 Sep 23 |
5.77000 +0.01 |
5.97 | 5.65 | 5.83 | 2,712,813 |
| 26 Sep 23 |
5.76000 +0.04 |
5.85 | 5.57 | 5.63 | 2,508,532 |
| 25 Sep 23 |
5.72000 +0.14 |
5.77 | 5.41 | 5.50 | 2,388,227 |
| 22 Sep 23 |
5.58000 +0.24 |
5.66 | 5.36 | 5.40 | 2,629,681 |
| 21 Sep 23 |
5.34000 -0.19 |
5.49 | 5.31 | 5.47 | 3,355,295 |
| 20 Sep 23 |
5.53000 -0.27 |
5.86 | 5.52 | 5.86 | 2,231,549 |
| 19 Sep 23 |
5.80000 +0.18 |
5.91 | 5.54 | 5.61 | 2,307,147 |
| 18 Sep 23 |
5.62000 -0.05 |
5.68 | 5.53 | 5.62 | 2,646,357 |
| 15 Sep 23 |
5.67000 -0.04 |
5.76 | 5.63 | 5.69 | 3,934,883 |
| 14 Sep 23 |
5.71000 +0.22 |
5.74 | 5.48 | 5.53 | 1,906,173 |
| 13 Sep 23 |
5.49000 -0.10 |
5.59 | 5.46 | 5.59 | 1,570,300 |
| 12 Sep 23 |
5.59000 +0.01 |
5.64 | 5.51 | 5.53 | 1,570,898 |
| 11 Sep 23 |
5.58000 +0.02 |
5.68 | 5.51 | 5.60 | 1,733,720 |
| 08 Sep 23 |
5.56000 -0.18 |
5.76 | 5.55 | 5.76 | 2,162,349 |
| 07 Sep 23 |
5.74000 -0.27 |
5.95 | 5.73 | 5.94 | 2,210,572 |
| 06 Sep 23 |
6.01000 -0.13 |
6.16 | 5.94 | 6.12 | 1,872,500 |
| 05 Sep 23 |
6.14000 -0.08 |
6.31 | 6.07 | 6.15 | 1,823,373 |
| 01 Sep 23 |
6.22000 +0.04 |
6.32 | 6.18 | 6.24 | 1,371,650 |
| 31 Aug 23 |
6.18000 -0.03 |
6.32 | 6.17 | 6.21 | 1,840,727 |
| 30 Aug 23 |
6.21000 -0.01 |
6.31 | 6.12 | 6.20 | 1,783,069 |
| 29 Aug 23 |
6.22000 +0.13 |
6.26 | 6.01 | 6.07 | 2,174,322 |
| 28 Aug 23 |
6.09000 -0.28 |
6.46 | 6.07 | 6.46 | 2,585,316 |
| 25 Aug 23 |
6.37000 +0.09 |
6.40 | 6.18 | 6.31 | 2,600,385 |
| 24 Aug 23 |
6.28000 -0.12 |
6.39 | 6.18 | 6.39 | 2,666,292 |
| 23 Aug 23 |
6.40000 +0.07 |
6.46 | 6.28 | 6.29 | 2,014,490 |
| 22 Aug 23 |
6.33000 -0.17 |
6.52 | 6.28 | 6.50 | 2,194,214 |
| 21 Aug 23 |
6.50000 -0.11 |
6.66 | 6.38 | 6.61 | 2,431,463 |
| 18 Aug 23 |
6.61000 -0.01 |
6.65 | 6.49 | 6.55 | 1,879,789 |
| 17 Aug 23 |
6.62000 -0.30 |
6.94 | 6.59 | 6.94 | 2,332,042 |
| 16 Aug 23 |
6.92000 -0.15 |
7.11 | 6.91 | 7.03 | 2,799,849 |
| 15 Aug 23 |
7.07000 -0.03 |
7.16 | 6.99 | 7.06 | 2,446,848 |
| 14 Aug 23 |
7.10000 +0.32 |
7.15 | 6.71 | 6.72 | 6,358,210 |
| 11 Aug 23 |
6.78000 +0.04 |
6.82 | 6.63 | 6.67 | 2,871,179 |
| 10 Aug 23 |
6.74000 -0.02 |
6.97 | 6.70 | 6.79 | 3,243,533 |
| 09 Aug 23 |
6.76000 -0.03 |
6.96 | 6.70 | 6.85 | 3,287,414 |
| 08 Aug 23 |
6.79000 -0.22 |
6.97 | 6.68 | 6.91 | 3,773,424 |
| 07 Aug 23 |
7.01000 -0.07 |
7.28 | 6.93 | 7.05 | 3,228,011 |
| 04 Aug 23 |
7.08000 +0.06 |
7.76 | 6.86 | 7.73 | 7,712,458 |
| 03 Aug 23 |
7.02000 +0.03 |
7.06 | 6.84 | 6.95 | 3,921,796 |
| 02 Aug 23 |
6.99000 -0.19 |
7.04 | 6.78 | 7.03 | 2,704,385 |
| 01 Aug 23 |
7.18000 -0.18 |
7.31 | 6.94 | 7.31 | 3,120,844 |
| 31 Jul 23 |
7.36000 +0.18 |
7.43 | 7.18 | 7.26 | 2,966,775 |
| 28 Jul 23 |
7.18000 +0.03 |
7.42 | 7.17 | 7.25 | 2,176,860 |
| 27 Jul 23 |
7.15000 -0.18 |
7.56 | 7.14 | 7.39 | 3,444,568 |
| 26 Jul 23 |
7.33000 +0.15 |
7.37 | 7.17 | 7.17 | 2,708,740 |
| 25 Jul 23 |
7.18000 -0.21 |
7.43 | 7.15 | 7.42 | 2,238,587 |
| 24 Jul 23 |
7.39000 -0.03 |
7.55 | 7.27 | 7.42 | 1,739,262 |
| 21 Jul 23 |
7.42000 +0.01 |
7.65 | 7.32 | 7.48 | 1,939,634 |
| 20 Jul 23 |
7.41000 -0.40 |
7.79 | 7.30 | 7.79 | 2,682,673 |
| 19 Jul 23 |
7.81000 +0.24 |
7.87 | 7.52 | 7.66 | 3,708,059 |
| 18 Jul 23 |
7.57000 +0.05 |
7.76 | 7.40 | 7.50 | 2,515,334 |
| 17 Jul 23 |
7.52000 -0.26 |
7.70 | 7.44 | 7.51 | 2,298,689 |
| 14 Jul 23 |
7.78000 -0.30 |
8.22 | 7.66 | 8.08 | 3,173,606 |
| 13 Jul 23 |
8.08000 +0.25 |
8.10 | 7.77 | 7.86 | 3,432,434 |
| 12 Jul 23 |
7.83000 -0.15 |
8.19 | 7.81 | 8.19 | 2,243,664 |
| 11 Jul 23 |
7.98000 +0.31 |
8.02 | 7.55 | 7.71 | 2,025,572 |
| 10 Jul 23 |
7.67000 +0.16 |
7.78 | 7.46 | 7.46 | 1,992,510 |
| 07 Jul 23 |
7.51000 -0.09 |
7.66 | 7.49 | 7.55 | 1,629,716 |
| 06 Jul 23 |
7.60000 -0.04 |
7.61 | 7.35 | 7.50 | 1,631,986 |
| 05 Jul 23 |
7.64000 -0.41 |
8.02 | 7.63 | 7.98 | 2,555,862 |
| 03 Jul 23 |
8.05000 -0.22 |
8.37 | 7.99 | 8.32 | 1,067,669 |
| 30 Jun 23 |
8.27000 +0.26 |
8.36 | 7.82 | 8.15 | 4,427,549 |
| 29 Jun 23 |
8.01000 +0.09 |
8.08 | 7.86 | 7.92 | 1,525,469 |
| 28 Jun 23 |
7.92000 +0.09 |
8.06 | 7.76 | 7.80 | 1,997,590 |
| 27 Jun 23 |
7.83000 -0.16 |
8.14 | 7.82 | 7.95 | 2,295,762 |
| 26 Jun 23 |
7.99000 +0.20 |
8.14 | 7.72 | 7.73 | 2,106,549 |
| 23 Jun 23 |
7.79000 +0.25 |
7.85 | 7.33 | 7.34 | 2,835,201 |
| 22 Jun 23 |
7.54000 -0.04 |
7.58 | 7.32 | 7.52 | 2,108,038 |
| 21 Jun 23 |
7.58000 -0.31 |
7.82 | 7.44 | 7.81 | 5,408,161 |
| 20 Jun 23 |
7.89000 -0.37 |
8.25 | 7.76 | 8.22 | 3,292,705 |
| 16 Jun 23 |
8.26000 -0.27 |
8.63 | 8.15 | 8.63 | 5,527,960 |
| 15 Jun 23 |
8.53000 +0.11 |
8.55 | 8.23 | 8.34 | 1,814,262 |
| 14 Jun 23 |
8.42000 -0.23 |
8.74 | 8.32 | 8.70 | 2,131,958 |
| 13 Jun 23 |
8.65000 +0.45 |
8.70 | 8.15 | 8.31 | 4,148,608 |
| 12 Jun 23 |
8.20000 +0.23 |
8.36 | 7.77 | 8.05 | 5,550,858 |
| 09 Jun 23 |
7.97000 -0.41 |
8.44 | 7.95 | 8.39 | 1,724,653 |
| 08 Jun 23 |
8.38000 +0.15 |
8.53 | 8.24 | 8.42 | 3,140,242 |
| 07 Jun 23 |
8.23000 -0.23 |
8.84 | 8.12 | 8.53 | 3,476,819 |
| 06 Jun 23 |
8.46000 -0.01 |
8.66 | 8.35 | 8.39 | 3,450,214 |
| 05 Jun 23 |
8.47000 -0.01 |
8.49 | 8.26 | 8.31 | 1,581,443 |
| 02 Jun 23 |
8.48000 +0.29 |
8.52 | 8.21 | 8.29 | 2,169,042 |
| 01 Jun 23 |
8.19000 -0.05 |
8.29 | 8.06 | 8.25 | 1,650,074 |
| 31 May 23 |
8.24000 -0.42 |
8.66 | 8.21 | 8.61 | 3,373,841 |
| 30 May 23 |
8.66000 +0.27 |
8.67 | 8.39 | 8.41 | 3,456,491 |
| 26 May 23 |
8.39000 +0.26 |
8.63 | 8.17 | 8.17 | 3,216,018 |
| 25 May 23 |
8.13000 -0.11 |
8.31 | 8.04 | 8.30 | 1,293,883 |
| 24 May 23 |
8.24000 -0.05 |
8.34 | 8.08 | 8.24 | 2,892,240 |
| 23 May 23 |
8.29000 +0.08 |
8.47 | 8.10 | 8.14 | 3,251,399 |
| 22 May 23 |
8.21000 +0.13 |
8.36 | 8.04 | 8.17 | 2,748,295 |
| 19 May 23 |
8.08000 -0.22 |
8.34 | 7.82 | 8.29 | 3,770,289 |
| 18 May 23 |
8.30000 -0.11 |
8.52 | 8.10 | 8.40 | 4,834,332 |
| 17 May 23 |
8.41000 +0.25 |
8.46 | 8.14 | 8.25 | 2,312,714 |
| 16 May 23 |
8.16000 -0.29 |
8.38 | 8.07 | 8.38 | 1,535,772 |
| 15 May 23 |
8.45000 +0.63 |
8.48 | 7.76 | 7.96 | 2,455,283 |
| 12 May 23 |
7.82000 -0.21 |
8.05 | 7.73 | 8.03 | 1,590,715 |
| 11 May 23 |
8.03000 -0.22 |
8.35 | 8.01 | 8.21 | 1,378,566 |
| 10 May 23 |
8.25000 +0.34 |
8.30 | 7.95 | 8.10 | 4,464,278 |
| 09 May 23 |
7.91000 -0.09 |
7.98 | 7.74 | 7.84 | 2,613,400 |
| 08 May 23 |
8.00000 +0.30 |
8.07 | 7.57 | 7.66 | 3,981,917 |
| 05 May 23 |
7.70000 +0.77 |
8.16 | 7.08 | 7.20 | 6,569,841 |
| 04 May 23 |
6.93000 -0.25 |
7.34 | 6.88 | 7.11 | 3,558,080 |
| 03 May 23 |
7.18000 +0.38 |
7.37 | 6.75 | 6.88 | 3,523,130 |
| 02 May 23 |
6.80000 -0.45 |
6.87 | 6.36 | 6.40 | 2,959,913 |
| 01 May 23 |
7.25000 +0.05 |
7.33 | 7.05 | 7.20 | 2,139,104 |
| 28 Apr 23 |
7.20000 +0.33 |
7.38 | 6.79 | 6.82 | 4,047,074 |
| 27 Apr 23 |
6.87000 +0.31 |
6.87 | 6.53 | 6.62 | 2,444,372 |
| 26 Apr 23 |
6.56000 +0.17 |
6.63 | 6.32 | 6.44 | 1,661,576 |
| 25 Apr 23 |
6.39000 -0.16 |
6.53 | 6.30 | 6.46 | 1,530,138 |
| 24 Apr 23 |
6.55000 -0.10 |
6.75 | 6.41 | 6.74 | 1,489,175 |
| 21 Apr 23 |
6.65000 +0.14 |
6.65 | 6.37 | 6.54 | 1,826,527 |
| 20 Apr 23 |
6.51000 -0.08 |
6.68 | 6.48 | 6.52 | 1,742,216 |
| 19 Apr 23 |
6.59000 +0.07 |
6.66 | 6.32 | 6.49 | 3,670,809 |
| 18 Apr 23 |
6.52000 -0.02 |
6.63 | 6.28 | 6.55 | 2,895,726 |
| 17 Apr 23 |
6.54000 +0.18 |
6.59 | 6.32 | 6.34 | 1,449,938 |
| 14 Apr 23 |
6.36000 -0.20 |
6.55 | 6.22 | 6.50 | 1,661,582 |
| 13 Apr 23 |
6.56000 +0.07 |
6.66 | 6.49 | 6.54 | 1,596,610 |
| 12 Apr 23 |
6.49000 -0.22 |
6.91 | 6.41 | 6.84 | 1,766,744 |
| 11 Apr 23 |
6.71000 +0.05 |
6.88 | 6.64 | 6.70 | 2,934,145 |
| 10 Apr 23 |
6.66000 +0.08 |
6.69 | 6.38 | 6.55 | 2,613,912 |
| 06 Apr 23 |
6.58000 +0.38 |
6.62 | 6.09 | 6.27 | 2,534,344 |
| 05 Apr 23 |
6.20000 -0.28 |
6.43 | 6.00 | 6.40 | 2,643,399 |
| 04 Apr 23 |
6.48000 -0.02 |
6.60 | 6.38 | 6.50 | 3,194,576 |
| 03 Apr 23 |
6.50000 +0.31 |
6.57 | 6.07 | 6.20 | 3,929,587 |
| 31 Mar 23 |
6.19000 +0.13 |
6.24 | 6.03 | 6.15 | 1,983,717 |
| 30 Mar 23 |
6.06000 +0.01 |
6.18 | 6.05 | 6.17 | 2,018,468 |
| 29 Mar 23 |
6.05000 +0.22 |
6.06 | 5.82 | 5.91 | 2,250,822 |
| 28 Mar 23 |
5.83000 -0.19 |
6.18 | 5.77 | 6.04 | 2,133,823 |
| 27 Mar 23 |
6.02000 +0.00 |
6.09 | 5.94 | 6.09 | 1,818,594 |
| 24 Mar 23 |
6.02000 +0.10 |
6.04 | 5.83 | 5.89 | 1,515,380 |
| 23 Mar 23 |
5.92000 -0.09 |
6.18 | 5.82 | 6.08 | 1,978,861 |
| 22 Mar 23 |
6.01000 -0.17 |
6.32 | 6.00 | 6.19 | 4,739,704 |
| 21 Mar 23 |
6.18000 +0.34 |
6.24 | 5.90 | 5.93 | 3,089,714 |
| 20 Mar 23 |
5.84000 +0.17 |
5.88 | 5.59 | 5.67 | 2,754,474 |
| 17 Mar 23 |
5.67000 -0.24 |
5.90 | 5.62 | 5.90 | 3,686,255 |
| 16 Mar 23 |
5.91000 -0.01 |
5.98 | 5.75 | 5.86 | 2,327,120 |
| 15 Mar 23 |
5.92000 -0.15 |
6.02 | 5.78 | 5.91 | 3,049,309 |
| 14 Mar 23 |
6.07000 -0.04 |
6.40 | 5.94 | 6.28 | 4,288,295 |
| 13 Mar 23 |
6.11000 +0.21 |
6.12 | 5.66 | 5.80 | 4,917,461 |
| 10 Mar 23 |
5.90000 -0.49 |
6.27 | 5.90 | 6.26 | 5,501,246 |
| 09 Mar 23 |
6.39000 +0.39 |
6.60 | 6.27 | 6.47 | 7,427,604 |
| 08 Mar 23 |
6.00000 -0.27 |
6.29 | 5.95 | 6.22 | 4,047,836 |
| 07 Mar 23 |
6.27000 -0.04 |
6.47 | 6.13 | 6.31 | 5,529,725 |
| 06 Mar 23 |
6.31000 -0.39 |
6.79 | 6.26 | 6.74 | 6,945,859 |
| 03 Mar 23 |
6.70000 -0.28 |
7.04 | 6.63 | 7.00 | 5,722,053 |
| 02 Mar 23 |
6.98000 +0.22 |
7.06 | 6.53 | 6.66 | 5,608,888 |
| 01 Mar 23 |
6.76000 -2.45 |
7.90 | 6.70 | 7.18 | 18,093,332 |
| 28 Feb 23 |
9.21000 +0.19 |
9.29 | 8.75 | 8.94 | 5,732,565 |
| 27 Feb 23 |
9.02000 +0.07 |
9.39 | 8.97 | 9.06 | 3,680,763 |
| 24 Feb 23 |
8.95000 +0.09 |
8.98 | 8.37 | 8.61 | 3,185,483 |
| 23 Feb 23 |
8.86000 -0.19 |
9.19 | 8.76 | 9.17 | 2,582,508 |
| 22 Feb 23 |
9.05000 +0.16 |
9.25 | 8.90 | 9.15 | 2,812,813 |
| 21 Feb 23 |
8.89000 -0.47 |
9.32 | 8.74 | 9.14 | 3,774,919 |
| 17 Feb 23 |
9.36000 +0.09 |
9.41 | 9.11 | 9.26 | 2,602,679 |
| 16 Feb 23 |
9.27000 -0.52 |
9.63 | 9.10 | 9.49 | 2,169,711 |
| 15 Feb 23 |
9.79000 +0.40 |
9.81 | 9.27 | 9.37 | 2,738,130 |
| 14 Feb 23 |
9.39000 +0.18 |
9.43 | 8.84 | 9.08 | 3,051,922 |
| 13 Feb 23 |
9.21000 +0.45 |
9.30 | 8.71 | 8.79 | 2,961,976 |
| 10 Feb 23 |
8.76000 -0.23 |
8.98 | 8.65 | 8.90 | 2,193,364 |
| 09 Feb 23 |
8.99000 -0.26 |
9.50 | 8.93 | 9.39 | 2,423,688 |
| 08 Feb 23 |
9.25000 -0.20 |
9.44 | 9.14 | 9.38 | 2,399,954 |
| 07 Feb 23 |
9.45000 +0.22 |
9.60 | 9.22 | 9.43 | 8,298,681 |
| 06 Feb 23 |
9.23000 -0.24 |
9.38 | 9.05 | 9.30 | 2,553,873 |
| 03 Feb 23 |
9.47000 -0.26 |
9.80 | 8.99 | 9.37 | 4,662,270 |
| 02 Feb 23 |
9.73000 +0.20 |
10.20 | 9.44 | 9.78 | 7,466,271 |
| 01 Feb 23 |
9.53000 +0.58 |
9.77 | 8.91 | 8.92 | 4,258,363 |
| 31 Jan 23 |
8.95000 +0.52 |
9.75 | 8.79 | 9.00 | 7,578,965 |
| 30 Jan 23 |
8.43000 -0.23 |
8.69 | 8.22 | 8.60 | 2,431,235 |
| 27 Jan 23 |
8.66000 +0.47 |
8.77 | 8.05 | 8.16 | 4,718,937 |
| 26 Jan 23 |
8.19000 +0.29 |
8.20 | 7.71 | 8.02 | 2,079,417 |
| 25 Jan 23 |
7.90000 -0.10 |
8.02 | 7.64 | 7.86 | 2,214,888 |
| 24 Jan 23 |
8.00000 -0.37 |
8.37 | 7.96 | 8.36 | 1,652,690 |
| 23 Jan 23 |
8.37000 -0.02 |
8.54 | 8.20 | 8.46 | 2,030,307 |
| 20 Jan 23 |
8.39000 +0.56 |
8.41 | 7.77 | 7.94 | 2,357,106 |
| 19 Jan 23 |
7.83000 -0.32 |
8.05 | 7.82 | 8.01 | 3,427,096 |
| 18 Jan 23 |
8.15000 -0.07 |
8.58 | 8.09 | 8.32 | 2,209,399 |
| 17 Jan 23 |
8.22000 +0.09 |
8.28 | 8.06 | 8.10 | 1,393,377 |
| 13 Jan 23 |
8.13000 +0.11 |
8.15 | 7.85 | 7.90 | 1,488,602 |
| 12 Jan 23 |
8.02000 +0.19 |
8.07 | 7.55 | 7.87 | 2,260,467 |
| 11 Jan 23 |
7.83000 +0.05 |
7.99 | 7.79 | 7.90 | 1,682,613 |
| 10 Jan 23 |
7.78000 +0.21 |
7.81 | 7.50 | 7.54 | 2,818,905 |
| 09 Jan 23 |
7.57000 -0.14 |
7.89 | 7.55 | 7.82 | 1,661,618 |
| 06 Jan 23 |
7.71000 +0.16 |
7.78 | 7.32 | 7.65 | 2,583,894 |
| 05 Jan 23 |
7.55000 -0.46 |
7.88 | 7.42 | 7.81 | 3,670,244 |
| 04 Jan 23 |
8.01000 +0.76 |
8.31 | 7.34 | 7.39 | 5,530,230 |
| 03 Jan 23 |
7.25000 +0.52 |
7.40 | 6.88 | 6.88 | 3,624,947 |
| 30 Dec 22 |
6.73000 -0.08 |
6.82 | 6.58 | 6.70 | 2,344,741 |
| 29 Dec 22 |
6.81000 +0.08 |
6.90 | 6.64 | 6.86 | 3,486,799 |
| 28 Dec 22 |
6.73000 +0.04 |
6.79 | 6.48 | 6.68 | 4,517,973 |
| 27 Dec 22 |
6.69000 -0.03 |
6.80 | 6.41 | 6.69 | 3,539,610 |
| 23 Dec 22 |
6.72000 -0.07 |
6.82 | 6.58 | 6.75 | 1,992,737 |
| 22 Dec 22 |
6.79000 -0.26 |
6.96 | 6.60 | 6.96 | 2,326,769 |
| 21 Dec 22 |
7.05000 +0.36 |
7.09 | 6.77 | 6.84 | 3,392,312 |
| 20 Dec 22 |
6.69000 -0.24 |
7.14 | 6.68 | 6.83 | 3,478,199 |
| 19 Dec 22 |
6.93000 -0.15 |
7.12 | 6.66 | 6.98 | 2,979,400 |
| 16 Dec 22 |
7.08000 +0.30 |
7.08 | 6.64 | 6.64 | 5,043,313 |
| 15 Dec 22 |
6.78000 -0.59 |
7.20 | 6.54 | 7.20 | 4,802,710 |
| 14 Dec 22 |
7.37000 +0.34 |
7.47 | 7.04 | 7.04 | 3,984,484 |
| 13 Dec 22 |
7.03000 -0.27 |
7.82 | 6.78 | 7.76 | 4,439,255 |
| 12 Dec 22 |
7.30000 -0.10 |
7.49 | 7.10 | 7.35 | 2,516,363 |
| 09 Dec 22 |
7.40000 -0.16 |
7.85 | 7.40 | 7.57 | 3,226,440 |
| 08 Dec 22 |
7.56000 -0.23 |
7.99 | 7.24 | 7.86 | 5,200,862 |
| 07 Dec 22 |
7.79000 +0.19 |
8.04 | 7.48 | 7.56 | 2,714,272 |
| 06 Dec 22 |
7.60000 -0.58 |
8.10 | 7.40 | 8.09 | 5,180,677 |
| 05 Dec 22 |
8.18000 -0.35 |
8.58 | 8.10 | 8.43 | 4,609,971 |
| 02 Dec 22 |
8.53000 +0.66 |
8.80 | 7.52 | 7.71 | 5,626,809 |
| 01 Dec 22 |
7.87000 +0.04 |
8.05 | 7.51 | 7.78 | 6,577,970 |
| 30 Nov 22 |
7.83000 +0.77 |
7.83 | 7.00 | 7.05 | 6,392,460 |
| 29 Nov 22 |
7.06000 +0.61 |
7.19 | 6.34 | 6.46 | 7,371,466 |
| 28 Nov 22 |
6.45000 +0.21 |
6.71 | 6.09 | 6.13 | 5,487,843 |
| 25 Nov 22 |
6.24000 +0.00 |
6.26 | 6.12 | 6.20 | 668,787 |
| 23 Nov 22 |
6.24000 +0.02 |
6.40 | 6.12 | 6.22 | 2,139,902 |
| 22 Nov 22 |
6.22000 +0.39 |
6.22 | 5.68 | 5.72 | 2,907,342 |
| 21 Nov 22 |
5.83000 -0.11 |
5.88 | 5.60 | 5.87 | 3,362,339 |
| 18 Nov 22 |
5.94000 -0.23 |
6.37 | 5.68 | 6.37 | 3,584,351 |
| 17 Nov 22 |
6.17000 +0.08 |
6.27 | 5.92 | 6.00 | 4,229,935 |
| 16 Nov 22 |
6.09000 -0.53 |
6.58 | 6.08 | 6.49 | 2,945,350 |
| 15 Nov 22 |
6.62000 +0.24 |
7.08 | 6.49 | 6.66 | 4,498,505 |
| 14 Nov 22 |
6.38000 -0.53 |
6.88 | 6.37 | 6.75 | 5,424,985 |
| 11 Nov 22 |
6.91000 +0.34 |
7.02 | 5.55 | 5.60 | 13,831,651 |
| 10 Nov 22 |
6.57000 +0.59 |
6.83 | 6.26 | 6.59 | 10,829,342 |
| 09 Nov 22 |
5.98000 -0.12 |
6.16 | 5.77 | 6.10 | 10,686,205 |
| 08 Nov 22 |
6.10000 -0.51 |
6.63 | 6.04 | 6.57 | 6,199,864 |
| 07 Nov 22 |
6.61000 -1.00 |
6.96 | 6.44 | 6.90 | 3,235,265 |
| 14 Oct 22 |
7.61000 -0.57 |
8.07 | 7.20 | 7.72 | 5,821,617 |
| 13 Oct 22 |
8.18000 -0.16 |
8.44 | 7.80 | 8.06 | 2,370,565 |
| 12 Oct 22 |
8.34000 -0.18 |
8.61 | 8.32 | 8.58 | 3,516,274 |
| 11 Oct 22 |
8.52000 +0.09 |
8.81 | 7.95 | 8.39 | 1,771,703 |
| 10 Oct 22 |
8.43000 -0.13 |
8.70 | 8.23 | 8.65 | 1,665,231 |
| 07 Oct 22 |
8.56000 -0.29 |
8.75 | 8.45 | 8.65 | 2,262,540 |
| 06 Oct 22 |
8.85000 -0.24 |
9.20 | 8.77 | 8.97 | 2,345,654 |
| 05 Oct 22 |
9.09000 -0.44 |
9.35 | 8.91 | 9.20 | 2,763,972 |
| 04 Oct 22 |
9.53000 +0.79 |
9.72 | 8.94 | 8.97 | 4,087,733 |
| 03 Oct 22 |
8.74000 +0.49 |
8.93 | 8.40 | 8.44 | 4,540,860 |
| 30 Sep 22 |
8.25000 -0.62 |
8.94 | 8.23 | 8.89 | 3,336,473 |
| 29 Sep 22 |
8.87000 -0.55 |
9.48 | 8.77 | 9.24 | 3,379,612 |
| 28 Sep 22 |
9.42000 +0.33 |
9.45 | 9.09 | 9.17 | 3,154,767 |
| 27 Sep 22 |
9.09000 +0.14 |
9.31 | 8.97 | 9.22 | 2,272,428 |
| 26 Sep 22 |
8.95000 -0.07 |
9.37 | 8.80 | 9.02 | 2,986,627 |
| 23 Sep 22 |
9.02000 +0.11 |
9.03 | 8.54 | 8.59 | 3,828,783 |
| 22 Sep 22 |
8.91000 -0.35 |
9.18 | 8.59 | 9.16 | 4,574,863 |
| 21 Sep 22 |
9.26000 +0.02 |
9.66 | 9.12 | 9.29 | 2,851,397 |
| 20 Sep 22 |
9.24000 -0.57 |
9.77 | 9.22 | 9.61 | 3,079,296 |
| 19 Sep 22 |
9.81000 +0.01 |
9.95 | 9.25 | 9.69 | 5,924,343 |
| 16 Sep 22 |
9.80000 -0.55 |
10.25 | 9.77 | 10.10 | 10,292,095 |
| 15 Sep 22 |
10.35000 -0.36 |
10.94 | 10.19 | 10.72 | 5,169,961 |
| 14 Sep 22 |
10.71000 -0.61 |
11.27 | 10.57 | 11.26 | 5,363,192 |
| 13 Sep 22 |
11.32000 -1.22 |
12.08 | 11.27 | 11.73 | 4,208,042 |
| 12 Sep 22 |
12.54000 +0.52 |
12.87 | 12.11 | 12.15 | 5,392,598 |
| 09 Sep 22 |
12.02000 +0.59 |
12.04 | 11.56 | 11.63 | 4,661,638 |
| 08 Sep 22 |
11.43000 +0.21 |
11.69 | 10.32 | 11.03 | 4,236,591 |
| 07 Sep 22 |
11.22000 +0.18 |
11.41 | 10.30 | 10.53 | 7,938,672 |
| 06 Sep 22 |
11.04000 -0.44 |
11.82 | 10.97 | 11.63 | 6,063,982 |
| 02 Sep 22 |
11.48000 -0.10 |
12.36 | 11.42 | 11.86 | 4,876,701 |
| 01 Sep 22 |
11.58000 +0.02 |
11.59 | 10.98 | 11.45 | 3,280,592 |
| 31 Aug 22 |
11.56000 +0.04 |
11.86 | 11.11 | 11.75 | 3,417,007 |
| 30 Aug 22 |
11.52000 -0.46 |
12.12 | 11.34 | 11.99 | 4,034,130 |
| 29 Aug 22 |
11.98000 +0.33 |
12.25 | 11.45 | 11.47 | 6,033,624 |
| 26 Aug 22 |
11.65000 -0.26 |
12.05 | 11.42 | 11.87 | 6,540,829 |
| 25 Aug 22 |
11.91000 +1.81 |
11.94 | 10.45 | 10.77 | 17,658,240 |
| 24 Aug 22 |
10.10000 +0.00 |
10.30 | 9.95 | 10.07 | 2,779,750 |
| 23 Aug 22 |
10.10000 -0.06 |
10.50 | 10.06 | 10.21 | 2,587,999 |
| 22 Aug 22 |
10.16000 -0.64 |
10.64 | 9.96 | 10.50 | 3,156,541 |
| 19 Aug 22 |
10.80000 -0.96 |
11.77 | 10.69 | 11.64 | 3,401,455 |
| 18 Aug 22 |
11.76000 -0.84 |
12.73 | 11.71 | 12.59 | 2,484,453 |
| 17 Aug 22 |
12.60000 -0.63 |
12.97 | 12.51 | 12.95 | 2,992,296 |
| 16 Aug 22 |
13.23000 +0.38 |
13.60 | 12.84 | 13.16 | 2,075,192 |
| 15 Aug 22 |
12.85000 +0.10 |
13.03 | 12.52 | 12.56 | 1,833,143 |
| 12 Aug 22 |
12.75000 +0.50 |
12.91 | 12.07 | 12.29 | 2,055,163 |
| 11 Aug 22 |
12.25000 -0.39 |
13.34 | 12.22 | 12.87 | 3,724,011 |
| 10 Aug 22 |
12.64000 +0.85 |
12.64 | 11.96 | 12.16 | 2,366,989 |
| 09 Aug 22 |
11.79000 -1.09 |
12.78 | 11.79 | 12.59 | 2,822,738 |
| 08 Aug 22 |
12.88000 +1.08 |
13.75 | 11.87 | 11.87 | 4,714,147 |
| 05 Aug 22 |
11.80000 +0.76 |
12.02 | 11.12 | 11.65 | 5,482,308 |
| 04 Aug 22 |
11.04000 -0.37 |
11.54 | 10.88 | 11.53 | 4,845,076 |
| 03 Aug 22 |
11.41000 +0.45 |
11.50 | 10.90 | 10.96 | 2,593,837 |
| 02 Aug 22 |
10.96000 +0.28 |
11.02 | 10.44 | 10.68 | 2,555,206 |
| 01 Aug 22 |
10.68000 +0.11 |
10.73 | 10.21 | 10.38 | 1,701,430 |
| 29 Jul 22 |
10.57000 +0.33 |
10.82 | 10.10 | 10.21 | 2,544,484 |
| 28 Jul 22 |
10.24000 +0.48 |
10.24 | 9.56 | 9.81 | 2,377,469 |
| 27 Jul 22 |
9.76000 +0.53 |
9.81 | 9.23 | 9.50 | 2,609,993 |
| 26 Jul 22 |
9.23000 -0.55 |
9.48 | 9.07 | 9.47 | 3,047,774 |
| 25 Jul 22 |
9.78000 -0.31 |
10.08 | 9.69 | 10.08 | 1,919,858 |
| 22 Jul 22 |
10.09000 -0.34 |
10.76 | 9.96 | 10.58 | 2,609,763 |
| 21 Jul 22 |
10.43000 -0.20 |
10.45 | 9.58 | 9.81 | 4,912,487 |
| 20 Jul 22 |
10.63000 +0.00 |
10.93 | 10.47 | 10.68 | 3,233,913 |
| 19 Jul 22 |
10.63000 +0.61 |
10.68 | 9.98 | 10.25 | 1,920,666 |
| 18 Jul 22 |
10.02000 +0.02 |
10.46 | 9.93 | 10.15 | 4,329,709 |
| 15 Jul 22 |
10.00000 +0.43 |
10.00 | 9.61 | 9.80 | 2,732,002 |
| 14 Jul 22 |
9.57000 -0.12 |
9.64 | 9.32 | 9.57 | 1,668,968 |
| 13 Jul 22 |
9.69000 -0.04 |
9.84 | 9.32 | 9.50 | 1,796,159 |
| 12 Jul 22 |
9.73000 +0.25 |
9.85 | 9.37 | 9.51 | 1,748,222 |
| 11 Jul 22 |
9.48000 -0.45 |
9.97 | 9.41 | 9.80 | 1,313,701 |
| 08 Jul 22 |
9.93000 +0.00 |
10.19 | 9.63 | 9.85 | 1,745,013 |
| 07 Jul 22 |
9.93000 +0.35 |
10.00 | 9.58 | 9.65 | 2,604,960 |
| 06 Jul 22 |
9.58000 +0.15 |
9.74 | 9.33 | 9.40 | 3,019,647 |
| 05 Jul 22 |
9.43000 +0.05 |
9.56 | 9.04 | 9.13 | 3,362,694 |
| 01 Jul 22 |
9.38000 +0.27 |
9.64 | 8.88 | 9.01 | 4,186,841 |
| 30 Jun 22 |
9.11000 +0.82 |
9.44 | 8.42 | 8.58 | 7,423,674 |
| 29 Jun 22 |
8.29000 +0.20 |
8.58 | 7.98 | 8.07 | 3,996,889 |
| 28 Jun 22 |
8.09000 -0.11 |
8.60 | 7.96 | 8.34 | 2,437,773 |
| 27 Jun 22 |
8.20000 -0.25 |
8.52 | 8.14 | 8.41 | 3,236,700 |
| 24 Jun 22 |
8.45000 +0.57 |
8.60 | 7.97 | 7.99 | 17,426,404 |
| 23 Jun 22 |
7.88000 +0.54 |
7.90 | 7.29 | 7.42 | 3,065,241 |
| 22 Jun 22 |
7.34000 -0.09 |
7.69 | 7.27 | 7.29 | 2,827,634 |
| 21 Jun 22 |
7.43000 +0.04 |
7.85 | 7.43 | 7.55 | 3,835,530 |
| 17 Jun 22 |
7.39000 +0.20 |
7.68 | 7.22 | 7.25 | 5,779,838 |
| 16 Jun 22 |
7.19000 -0.59 |
7.58 | 6.97 | 7.45 | 4,327,796 |
| 15 Jun 22 |
7.78000 +0.57 |
8.01 | 7.38 | 7.41 | 2,980,287 |
| 14 Jun 22 |
7.21000 +0.09 |
7.27 | 6.93 | 7.10 | 2,970,168 |
| 13 Jun 22 |
7.12000 -0.64 |
7.53 | 7.08 | 7.41 | 3,407,665 |
| 10 Jun 22 |
7.76000 -0.38 |
8.10 | 7.59 | 7.94 | 3,515,192 |
| 09 Jun 22 |
8.14000 -0.38 |
8.63 | 8.13 | 8.44 | 3,126,753 |
| 08 Jun 22 |
8.52000 +0.10 |
8.73 | 8.30 | 8.39 | 2,898,439 |
| 07 Jun 22 |
8.42000 -0.04 |
8.43 | 7.97 | 8.25 | 2,988,099 |
| 06 Jun 22 |
8.46000 -0.10 |
8.98 | 8.25 | 8.76 | 3,110,237 |
| 03 Jun 22 |
8.56000 -0.60 |
8.99 | 8.49 | 8.94 | 2,582,540 |
| 02 Jun 22 |
9.16000 +0.57 |
9.27 | 8.55 | 8.55 | 3,447,945 |
| 01 Jun 22 |
8.59000 -0.31 |
9.17 | 8.47 | 9.02 | 3,024,194 |
| 31 May 22 |
8.90000 -0.36 |
9.46 | 8.70 | 9.22 | 3,836,395 |
| 27 May 22 |
9.26000 +0.41 |
9.30 | 8.96 | 8.98 | 3,678,353 |
| 26 May 22 |
8.85000 +0.09 |
9.26 | 8.80 | 8.80 | 5,129,717 |
| 25 May 22 |
8.76000 +0.29 |
8.76 | 8.27 | 8.39 | 3,974,945 |
| 24 May 22 |
8.47000 -0.21 |
8.68 | 8.14 | 8.52 | 6,323,044 |
| 23 May 22 |
8.68000 -0.22 |
9.05 | 8.42 | 9.00 | 4,393,635 |
| 20 May 22 |
8.90000 -0.12 |
9.20 | 8.64 | 9.20 | 5,281,497 |
| 19 May 22 |
9.02000 -0.29 |
9.35 | 9.01 | 9.24 | 5,755,342 |
| 18 May 22 |
9.31000 -0.87 |
10.03 | 9.19 | 10.00 | 4,293,669 |
| 17 May 22 |
10.18000 +0.51 |
10.38 | 9.77 | 9.84 | 6,437,428 |
| 16 May 22 |
9.67000 +0.03 |
9.86 | 9.25 | 9.48 | 8,235,182 |
| 13 May 22 |
9.64000 -3.21 |
10.35 | 9.23 | 9.44 | 22,422,420 |
| 12 May 22 |
12.85000 +0.52 |
13.21 | 11.67 | 12.00 | 7,085,890 |
| 11 May 22 |
12.33000 -1.01 |
13.55 | 12.22 | 13.10 | 3,300,496 |
| 10 May 22 |
13.34000 +0.35 |
13.79 | 12.55 | 13.27 | 3,776,253 |
| 09 May 22 |
12.99000 -1.14 |
13.97 | 12.56 | 13.80 | 3,757,731 |
| 06 May 22 |
14.13000 -1.02 |
15.00 | 13.88 | 15.00 | 2,496,916 |
| 05 May 22 |
15.15000 -1.34 |
16.30 | 14.75 | 16.30 | 2,171,449 |
| 04 May 22 |
16.49000 +0.49 |
16.55 | 15.16 | 16.11 | 2,151,260 |
| 03 May 22 |
16.00000 -0.14 |
16.29 | 15.54 | 16.16 | 1,682,326 |
| 02 May 22 |
16.14000 +0.48 |
16.16 | 15.50 | 15.58 | 1,262,681 |
| 29 Apr 22 |
15.66000 -0.59 |
16.58 | 15.65 | 16.10 | 1,438,994 |
| 28 Apr 22 |
16.25000 +0.46 |
16.35 | 15.38 | 16.10 | 1,480,386 |
| 27 Apr 22 |
15.79000 -0.35 |
16.38 | 15.42 | 16.01 | 1,722,875 |
| 26 Apr 22 |
16.14000 -0.10 |
16.91 | 15.94 | 16.77 | 3,052,561 |
| 25 Apr 22 |
16.24000 +0.39 |
16.64 | 15.75 | 15.81 | 3,329,355 |
| 22 Apr 22 |
15.85000 -0.92 |
17.03 | 15.47 | 16.71 | 3,525,578 |
| 21 Apr 22 |
16.77000 -0.92 |
17.90 | 16.39 | 17.88 | 2,797,436 |
| 20 Apr 22 |
17.69000 -0.84 |
18.65 | 17.61 | 18.58 | 1,600,680 |
| 19 Apr 22 |
18.53000 +0.16 |
19.07 | 17.83 | 18.43 | 2,323,334 |
| 18 Apr 22 |
18.37000 -1.08 |
19.45 | 18.10 | 19.42 | 1,892,457 |
| 14 Apr 22 |
19.45000 -0.76 |
20.28 | 19.18 | 20.16 | 2,068,808 |
| 13 Apr 22 |
20.21000 -0.08 |
20.84 | 20.12 | 20.18 | 1,487,775 |
| 12 Apr 22 |
20.29000 -0.92 |
21.93 | 20.17 | 21.52 | 1,582,730 |
| 11 Apr 22 |
21.21000 -0.26 |
21.65 | 20.80 | 21.11 | 1,196,451 |
| 08 Apr 22 |
21.47000 -0.84 |
22.08 | 21.30 | 21.96 | 1,133,540 |
| 07 Apr 22 |
22.31000 -0.26 |
23.93 | 21.78 | 22.88 | 2,592,079 |
| 06 Apr 22 |
22.57000 +0.05 |
22.61 | 21.31 | 22.19 | 2,192,880 |
| 05 Apr 22 |
22.52000 -0.67 |
23.27 | 22.42 | 23.25 | 1,926,089 |
| 04 Apr 22 |
23.19000 +0.80 |
23.29 | 22.40 | 22.58 | 1,539,555 |
| 01 Apr 22 |
22.39000 +0.87 |
22.44 | 21.38 | 21.56 | 2,042,826 |
| 31 Mar 22 |
21.52000 -0.50 |
22.21 | 21.26 | 22.02 | 1,516,552 |
| 30 Mar 22 |
22.02000 -0.07 |
22.56 | 21.51 | 21.89 | 2,935,432 |
| 29 Mar 22 |
22.09000 +1.33 |
22.31 | 20.69 | 21.21 | 2,143,450 |
| 28 Mar 22 |
20.76000 -0.09 |
21.67 | 20.08 | 20.94 | 1,735,743 |
| 25 Mar 22 |
20.85000 -0.48 |
21.73 | 20.40 | 21.40 | 1,864,171 |
| 24 Mar 22 |
21.33000 +0.66 |
21.98 | 20.49 | 21.65 | 2,456,856 |
| 23 Mar 22 |
20.67000 +0.15 |
21.60 | 20.00 | 20.29 | 2,200,501 |
| 22 Mar 22 |
20.52000 +0.92 |
20.84 | 19.41 | 19.65 | 2,067,272 |
| 21 Mar 22 |
19.60000 -0.01 |
20.71 | 18.88 | 19.60 | 3,042,328 |
| 18 Mar 22 |
19.61000 +0.71 |
19.62 | 18.44 | 18.65 | 3,841,782 |
| 17 Mar 22 |
18.90000 +0.60 |
19.67 | 17.96 | 18.05 | 3,551,352 |
| 16 Mar 22 |
18.30000 +1.85 |
18.34 | 16.80 | 16.80 | 4,020,521 |
| 15 Mar 22 |
16.45000 +0.30 |
16.63 | 15.75 | 16.20 | 2,267,679 |
| 14 Mar 22 |
16.15000 -0.39 |
17.89 | 16.14 | 16.74 | 3,146,071 |
| 11 Mar 22 |
16.54000 -0.62 |
17.58 | 16.36 | 17.19 | 2,452,362 |
| 10 Mar 22 |
17.16000 -0.13 |
17.95 | 16.26 | 17.30 | 4,146,644 |
| 09 Mar 22 |
17.29000 +3.25 |
18.85 | 15.90 | 15.93 | 9,222,124 |
| 08 Mar 22 |
14.04000 +0.48 |
14.53 | 13.35 | 13.64 | 5,157,617 |
| 07 Mar 22 |
13.56000 +0.12 |
14.23 | 13.24 | 13.64 | 4,563,940 |
| 04 Mar 22 |
13.44000 -0.54 |
13.84 | 13.04 | 13.82 | 3,400,018 |
| 03 Mar 22 |
13.98000 -0.83 |
14.98 | 13.83 | 14.94 | 4,010,049 |
| 02 Mar 22 |
14.81000 +0.28 |
14.89 | 14.09 | 14.63 | 2,611,231 |
| 01 Mar 22 |
14.53000 -1.90 |
16.45 | 14.35 | 16.20 | 4,374,196 |
| 28 Feb 22 |
16.43000 -0.06 |
16.71 | 16.02 | 16.42 | 2,987,443 |
| 25 Feb 22 |
16.49000 -0.23 |
16.86 | 16.01 | 16.77 | 2,580,901 |
| 24 Feb 22 |
16.72000 +0.31 |
16.78 | 15.28 | 15.49 | 5,885,333 |
| 23 Feb 22 |
16.41000 +0.05 |
16.92 | 16.17 | 16.46 | 3,504,230 |
| 22 Feb 22 |
16.36000 -0.22 |
16.91 | 16.04 | 16.12 | 2,532,928 |
| 18 Feb 22 |
16.58000 -0.71 |
17.49 | 16.34 | 17.45 | 1,742,270 |
| 17 Feb 22 |
17.29000 -1.71 |
19.04 | 17.08 | 18.67 | 1,510,433 |
| 16 Feb 22 |
19.00000 -0.40 |
19.36 | 18.40 | 19.17 | 1,145,715 |
| 15 Feb 22 |
19.40000 +0.57 |
19.60 | 18.59 | 19.18 | 1,873,976 |
| 14 Feb 22 |
18.83000 -0.55 |
19.75 | 18.82 | 19.25 | 1,133,049 |
| 11 Feb 22 |
19.38000 -1.36 |
20.94 | 19.29 | 20.57 | 1,257,468 |
| 10 Feb 22 |
20.74000 -0.41 |
22.22 | 20.62 | 20.68 | 1,965,756 |
| 09 Feb 22 |
21.15000 +0.76 |
21.50 | 20.68 | 20.68 | 2,069,937 |
| 08 Feb 22 |
20.39000 +0.69 |
20.45 | 19.42 | 19.51 | 1,098,627 |
| 07 Feb 22 |
19.70000 -1.79 |
20.97 | 19.25 | 20.20 | 4,143,236 |
| 04 Feb 22 |
21.49000 +1.12 |
21.62 | 20.31 | 20.42 | 1,289,201 |
| 03 Feb 22 |
20.37000 -1.59 |
21.89 | 20.29 | 21.47 | 1,319,961 |
| 02 Feb 22 |
21.96000 -0.93 |
23.08 | 21.86 | 23.05 | 1,620,989 |
| 01 Feb 22 |
22.89000 +0.41 |
23.31 | 22.14 | 22.50 | 1,651,620 |
| 31 Jan 22 |
22.48000 +1.45 |
22.56 | 21.23 | 21.26 | 2,219,090 |
| 28 Jan 22 |
21.03000 +0.56 |
21.34 | 20.04 | 20.48 | 1,057,149 |
| 27 Jan 22 |
20.47000 -0.73 |
22.31 | 20.35 | 21.42 | 1,424,839 |
| 26 Jan 22 |
21.20000 -0.52 |
22.73 | 21.07 | 22.50 | 4,822,341 |
| 25 Jan 22 |
21.72000 -0.28 |
22.31 | 21.51 | 22.00 | 2,017,504 |
| 24 Jan 22 |
22.00000 +1.04 |
22.65 | 19.65 | 19.65 | 3,330,623 |
| 21 Jan 22 |
20.96000 +0.43 |
21.19 | 19.50 | 20.26 | 3,036,226 |
| 20 Jan 22 |
20.53000 -1.07 |
22.39 | 20.49 | 21.73 | 1,948,378 |
| 19 Jan 22 |
21.60000 -0.31 |
22.94 | 21.44 | 22.05 | 1,311,068 |
| 18 Jan 22 |
21.91000 -1.37 |
22.86 | 21.79 | 22.58 | 2,157,027 |
| 14 Jan 22 |
23.28000 -0.71 |
23.72 | 22.30 | 23.62 | 2,479,453 |
| 13 Jan 22 |
23.99000 -0.78 |
25.00 | 23.84 | 25.00 | 1,489,961 |
| 12 Jan 22 |
24.77000 -0.05 |
25.02 | 23.93 | 24.96 | 2,555,534 |
| 11 Jan 22 |
24.82000 -0.68 |
25.77 | 23.67 | 25.29 | 3,212,425 |
| 10 Jan 22 |
25.50000 +2.97 |
25.52 | 22.49 | 23.10 | 5,720,959 |
| 07 Jan 22 |
22.53000 -0.78 |
23.54 | 22.39 | 23.26 | 2,280,306 |
| 06 Jan 22 |
23.31000 -0.93 |
24.80 | 22.71 | 24.05 | 2,605,901 |
| 05 Jan 22 |
24.24000 -2.01 |
26.51 | 23.92 | 25.89 | 4,619,887 |
| 04 Jan 22 |
26.25000 -0.55 |
27.07 | 25.73 | 26.56 | 1,545,265 |
| 03 Jan 22 |
26.80000 -0.76 |
27.82 | 26.57 | 27.82 | 1,844,443 |
| 31 Dec 21 |
27.56000 +0.08 |
27.91 | 27.40 | 27.40 | 1,271,274 |
| 30 Dec 21 |
27.48000 +1.17 |
27.71 | 26.33 | 26.35 | 2,706,656 |
| 29 Dec 21 |
26.31000 +0.60 |
26.44 | 25.70 | 26.00 | 1,565,975 |
| 28 Dec 21 |
25.71000 -0.41 |
26.48 | 25.61 | 26.04 | 1,021,348 |
| 27 Dec 21 |
26.12000 -0.24 |
26.65 | 25.83 | 26.56 | 2,511,051 |
| 23 Dec 21 |
26.36000 +0.85 |
26.36 | 25.16 | 25.33 | 2,221,135 |
| 22 Dec 21 |
25.51000 +0.26 |
25.82 | 25.07 | 25.53 | 1,078,527 |
| 21 Dec 21 |
25.25000 +1.34 |
25.44 | 23.94 | 24.00 | 3,177,223 |
| 20 Dec 21 |
23.91000 -1.22 |
25.08 | 23.66 | 24.36 | 2,989,094 |
| 17 Dec 21 |
25.13000 +2.19 |
25.72 | 22.04 | 23.08 | 10,568,034 |
| 16 Dec 21 |
22.94000 -2.09 |
25.48 | 22.43 | 25.08 | 4,392,517 |
| 15 Dec 21 |
25.03000 -0.10 |
25.47 | 23.73 | 25.10 | 3,967,120 |
| 14 Dec 21 |
25.13000 -0.61 |
25.82 | 24.46 | 24.97 | 2,754,873 |
| 13 Dec 21 |
25.74000 +1.09 |
26.10 | 24.85 | 25.92 | 5,329,922 |
| 10 Dec 21 |
24.65000 -6.57 |
30.33 | 24.21 | 30.33 | 15,538,105 |
| 09 Dec 21 |
31.22000 -2.50 |
34.55 | 31.15 | 33.33 | 2,105,319 |
| 08 Dec 21 |
33.72000 +0.41 |
34.48 | 31.69 | 33.46 | 2,281,927 |
| 07 Dec 21 |
33.31000 +2.05 |
33.83 | 31.94 | 32.26 | 2,869,686 |
| 06 Dec 21 |
31.26000 +1.24 |
31.82 | 29.03 | 30.14 | 2,584,924 |
| 03 Dec 21 |
30.02000 -2.20 |
32.32 | 29.17 | 32.16 | 2,227,338 |
| 02 Dec 21 |
32.22000 +1.33 |
32.25 | 29.82 | 30.61 | 1,679,172 |
| 01 Dec 21 |
30.89000 -2.35 |
33.50 | 30.86 | 33.22 | 1,722,962 |
| 30 Nov 21 |
33.24000 -0.22 |
33.50 | 32.20 | 33.25 | 1,890,217 |
| 29 Nov 21 |
33.46000 +0.68 |
33.76 | 31.94 | 32.91 | 2,163,344 |
| 26 Nov 21 |
32.78000 -0.18 |
33.96 | 32.61 | 32.74 | 1,490,935 |
| 24 Nov 21 |
32.96000 +2.26 |
32.98 | 30.27 | 30.42 | 1,929,835 |
| 23 Nov 21 |
30.70000 -2.15 |
33.27 | 29.91 | 32.39 | 2,397,753 |
| 22 Nov 21 |
32.85000 +0.90 |
33.52 | 32.06 | 32.39 | 2,978,945 |
| 19 Nov 21 |
31.95000 +1.23 |
32.38 | 30.68 | 30.80 | 1,706,209 |
| 18 Nov 21 |
30.72000 -1.53 |
32.51 | 30.48 | 32.37 | 2,990,430 |
| 17 Nov 21 |
32.25000 -1.75 |
34.25 | 32.25 | 34.08 | 2,201,190 |
| 16 Nov 21 |
34.00000 +0.28 |
34.71 | 33.25 | 33.70 | 5,045,116 |
| 15 Nov 21 |
33.72000 -1.24 |
35.20 | 33.48 | 34.91 | 2,804,577 |
| 12 Nov 21 |
34.96000 +0.86 |
35.10 | 34.00 | 34.25 | 2,404,066 |
| 11 Nov 21 |
34.10000 -4.88 |
36.50 | 31.00 | 36.25 | 8,904,425 |
| 10 Nov 21 |
38.98000 -1.20 |
40.79 | 38.45 | 40.10 | 2,712,512 |
| 09 Nov 21 |
40.18000 +0.05 |
40.89 | 39.69 | 39.99 | 1,453,615 |
| 08 Nov 21 |
40.13000 -2.69 |
42.80 | 39.27 | 42.78 | 1,199,661 |
| 05 Nov 21 |
42.82000 +1.06 |
43.48 | 41.56 | 41.75 | 1,184,074 |
| 04 Nov 21 |
41.76000 -0.51 |
43.09 | 40.10 | 40.68 | 2,088,178 |
| 03 Nov 21 |
42.27000 +7.96 |
42.31 | 34.81 | 35.06 | 4,382,921 |
| 02 Nov 21 |
34.31000 -0.21 |
34.81 | 33.75 | 34.55 | 1,223,758 |
| 01 Nov 21 |
34.52000 +0.91 |
34.55 | 33.71 | 33.77 | 1,234,956 |
| 29 Oct 21 |
33.61000 +0.46 |
34.12 | 32.95 | 32.95 | 879,681 |
| 28 Oct 21 |
33.15000 +0.40 |
34.43 | 32.75 | 33.25 | 1,881,523 |
| 27 Oct 21 |
32.75000 -2.90 |
35.84 | 32.65 | 35.66 | 1,673,931 |
| 26 Oct 21 |
35.65000 -1.59 |
37.67 | 35.20 | 37.34 | 756,180 |
| 25 Oct 21 |
37.24000 +0.24 |
38.75 | 36.84 | 36.91 | 1,148,211 |
| 22 Oct 21 |
37.00000 -0.52 |
37.68 | 36.31 | 37.13 | 795,732 |
| 21 Oct 21 |
37.52000 +1.54 |
37.90 | 35.71 | 36.10 | 721,849 |
| 20 Oct 21 |
35.98000 -0.91 |
37.50 | 35.89 | 37.23 | 669,305 |
| 19 Oct 21 |
36.89000 +0.87 |
37.04 | 35.85 | 36.00 | 863,960 |
| 18 Oct 21 |
36.02000 -0.31 |
36.13 | 34.61 | 35.98 | 1,149,819 |
| 15 Oct 21 |
36.33000 -0.65 |
37.42 | 35.82 | 37.00 | 1,111,347 |
| 14 Oct 21 |
36.98000 +0.21 |
37.55 | 36.71 | 37.00 | 1,085,842 |
| 13 Oct 21 |
36.77000 -0.03 |
37.23 | 36.37 | 37.00 | 1,347,894 |
| 12 Oct 21 |
36.80000 +1.47 |
37.03 | 35.68 | 35.68 | 866,670 |
| 11 Oct 21 |
35.33000 -0.51 |
37.18 | 35.14 | 37.18 | 693,183 |
| 08 Oct 21 |
35.84000 -1.50 |
37.69 | 35.71 | 37.30 | 905,067 |
| 07 Oct 21 |
37.34000 -0.16 |
38.37 | 36.93 | 37.60 | 962,416 |
| 06 Oct 21 |
37.50000 +0.14 |
37.87 | 36.86 | 37.13 | 799,925 |
| 05 Oct 21 |
37.36000 +1.18 |
38.06 | 36.15 | 36.37 | 1,162,577 |
| 04 Oct 21 |
36.18000 -1.73 |
37.42 | 35.77 | 37.18 | 1,072,133 |
| 01 Oct 21 |
37.91000 +0.77 |
37.99 | 35.86 | 37.17 | 1,592,570 |
| 30 Sep 21 |
37.14000 -1.78 |
39.74 | 35.10 | 39.19 | 2,404,218 |
| 29 Sep 21 |
38.92000 +0.19 |
39.98 | 38.46 | 38.70 | 1,352,644 |
| 28 Sep 21 |
38.73000 -0.29 |
39.76 | 38.14 | 38.60 | 1,697,598 |
| 27 Sep 21 |
39.02000 +0.69 |
39.30 | 37.25 | 38.17 | 1,446,703 |
| 24 Sep 21 |
38.33000 -0.99 |
39.64 | 38.20 | 38.34 | 1,655,322 |
| 23 Sep 21 |
39.32000 +1.57 |
39.83 | 37.49 | 37.87 | 1,148,930 |
| 22 Sep 21 |
37.75000 +0.06 |
38.93 | 37.22 | 37.91 | 1,422,887 |
| 21 Sep 21 |
37.69000 -1.05 |
39.11 | 36.64 | 38.89 | 2,719,434 |
| 20 Sep 21 |
38.74000 -2.47 |
40.87 | 38.15 | 39.29 | 2,435,703 |
| 17 Sep 21 |
41.21000 -1.21 |
43.17 | 40.75 | 43.05 | 4,493,515 |
| 16 Sep 21 |
42.42000 +1.76 |
43.08 | 40.75 | 41.87 | 6,410,159 |
| 15 Sep 21 |
40.66000 +0.16 |
41.39 | 39.01 | 41.30 | 2,366,921 |
| 14 Sep 21 |
40.50000 -3.32 |
44.46 | 40.33 | 41.40 | 2,005,920 |
| 13 Sep 21 |
43.82000 +0.19 |
45.20 | 42.66 | 44.10 | 1,389,643 |
| 10 Sep 21 |
43.63000 +1.27 |
44.31 | 40.23 | 42.42 | 2,322,938 |
| 09 Sep 21 |
42.36000 +0.18 |
43.63 | 41.84 | 42.22 | 1,440,601 |
| 08 Sep 21 |
42.18000 -3.00 |
45.39 | 41.01 | 45.09 | 1,719,484 |
| 07 Sep 21 |
45.18000 +0.68 |
46.71 | 43.90 | 44.50 | 1,055,243 |
| 03 Sep 21 |
44.50000 -0.86 |
46.15 | 43.30 | 45.13 | 1,171,722 |
| 02 Sep 21 |
45.36000 +1.03 |
48.63 | 43.74 | 44.54 | 2,362,191 |
| 01 Sep 21 |
44.33000 +3.32 |
44.33 | 41.10 | 41.21 | 1,497,528 |
| 31 Aug 21 |
41.01000 -0.84 |
41.93 | 40.06 | 41.43 | 1,418,601 |
| 30 Aug 21 |
41.85000 +2.40 |
42.18 | 39.52 | 39.69 | 2,106,026 |
| 27 Aug 21 |
39.45000 +3.17 |
39.72 | 35.92 | 36.93 | 3,693,779 |
| 26 Aug 21 |
36.28000 -0.73 |
36.85 | 35.20 | 36.80 | 1,760,134 |
| 25 Aug 21 |
37.01000 -0.37 |
37.13 | 34.13 | 36.26 | 1,933,619 |
| 24 Aug 21 |
37.38000 +2.14 |
37.40 | 34.75 | 35.31 | 2,496,115 |
| 23 Aug 21 |
35.24000 -1.51 |
38.00 | 35.12 | 37.17 | 2,110,550 |
| 20 Aug 21 |
36.75000 -1.43 |
39.24 | 36.70 | 37.66 | 1,413,048 |
| 19 Aug 21 |
38.18000 -1.49 |
39.33 | 37.16 | 39.07 | 1,748,478 |
| 18 Aug 21 |
39.67000 -1.79 |
41.50 | 39.15 | 40.80 | 1,524,474 |
| 17 Aug 21 |
41.46000 -0.57 |
43.39 | 40.18 | 41.09 | 1,326,563 |
| 16 Aug 21 |
42.03000 -0.30 |
43.33 | 39.75 | 42.51 | 2,491,404 |
| 13 Aug 21 |
42.33000 +0.32 |
43.70 | 37.55 | 38.69 | 4,707,952 |
| 12 Aug 21 |
42.01000 +1.16 |
42.59 | 40.22 | 41.11 | 2,214,287 |
| 11 Aug 21 |
40.85000 +1.02 |
40.95 | 38.22 | 39.90 | 1,435,873 |
| 10 Aug 21 |
39.83000 -0.19 |
40.19 | 38.32 | 40.19 | 931,616 |
| 09 Aug 21 |
40.02000 +0.46 |
40.68 | 38.69 | 39.75 | 1,390,096 |
| 06 Aug 21 |
39.56000 -0.13 |
40.27 | 38.03 | 40.00 | 1,412,483 |
| 05 Aug 21 |
39.69000 +3.40 |
39.77 | 36.08 | 36.11 | 1,203,385 |
| 04 Aug 21 |
36.29000 -0.20 |
37.66 | 35.47 | 36.55 | 1,569,586 |
| 03 Aug 21 |
36.49000 +0.27 |
37.00 | 35.35 | 36.89 | 1,315,003 |
| 02 Aug 21 |
36.22000 -0.18 |
37.45 | 35.76 | 36.50 | 711,423 |
| 30 Jul 21 |
36.40000 +0.11 |
37.17 | 36.06 | 36.10 | 779,284 |
| 29 Jul 21 |
36.29000 -0.46 |
37.65 | 36.05 | 37.27 | 726,399 |
| 28 Jul 21 |
36.75000 -0.73 |
38.71 | 36.55 | 37.56 | 1,056,064 |
| 27 Jul 21 |
37.48000 -1.61 |
38.88 | 35.42 | 38.69 | 1,439,448 |
| 26 Jul 21 |
39.09000 -0.66 |
40.33 | 38.66 | 40.00 | 451,976 |
| 23 Jul 21 |
39.75000 -0.88 |
40.95 | 38.60 | 40.75 | 444,938 |
| 22 Jul 21 |
40.63000 -0.54 |
42.65 | 39.75 | 41.81 | 691,606 |
| 21 Jul 21 |
41.17000 +2.09 |
41.58 | 39.12 | 39.13 | 729,876 |
| 20 Jul 21 |
39.08000 +2.33 |
39.38 | 36.39 | 37.25 | 732,221 |
| 19 Jul 21 |
36.75000 -1.86 |
38.52 | 36.55 | 38.10 | 1,008,284 |
| 16 Jul 21 |
38.61000 -0.24 |
39.89 | 38.30 | 39.45 | 646,977 |
| 15 Jul 21 |
38.85000 -1.40 |
40.20 | 37.41 | 39.51 | 1,848,520 |
| 14 Jul 21 |
40.25000 -5.31 |
45.79 | 39.50 | 45.37 | 2,500,520 |
| 13 Jul 21 |
45.56000 +1.32 |
46.88 | 44.16 | 44.37 | 1,281,591 |
| 12 Jul 21 |
44.24000 +1.59 |
44.54 | 40.63 | 42.66 | 1,185,742 |
| 09 Jul 21 |
42.65000 -1.91 |
45.43 | 42.10 | 44.75 | 1,432,288 |
| 08 Jul 21 |
44.56000 -0.60 |
45.11 | 41.39 | 44.11 | 1,114,272 |
| 07 Jul 21 |
45.16000 -0.88 |
47.33 | 44.71 | 46.67 | 955,076 |
| 06 Jul 21 |
46.04000 +2.00 |
46.44 | 44.68 | 44.90 | 1,173,321 |
| 02 Jul 21 |
44.04000 -1.83 |
46.65 | 43.30 | 46.04 | 1,685,124 |
| 01 Jul 21 |
45.87000 -4.23 |
50.23 | 45.56 | 49.75 | 1,774,303 |
| 30 Jun 21 |
50.10000 +2.94 |
50.35 | 46.68 | 46.86 | 1,494,796 |
| 29 Jun 21 |
47.16000 -1.56 |
50.00 | 45.60 | 49.85 | 1,424,270 |
| 28 Jun 21 |
48.72000 +5.26 |
50.40 | 44.60 | 44.60 | 2,075,685 |
| 25 Jun 21 |
43.46000 +0.09 |
46.64 | 43.10 | 43.38 | 969,151 |
| 24 Jun 21 |
43.37000 -3.14 |
48.00 | 42.51 | 46.98 | 1,376,169 |
| 23 Jun 21 |
46.51000 +1.30 |
48.37 | 44.57 | 45.73 | 1,131,897 |
| 22 Jun 21 |
45.21000 +2.60 |
49.74 | 42.08 | 42.18 | 3,302,723 |
| 21 Jun 21 |
42.61000 +6.21 |
42.89 | 36.00 | 37.13 | 3,203,724 |
| 18 Jun 21 |
36.40000 -0.11 |
37.60 | 36.39 | 37.01 | 562,574 |
| 17 Jun 21 |
36.51000 +2.27 |
38.50 | 34.50 | 34.50 | 1,608,520 |
| 16 Jun 21 |
34.24000 +0.24 |
35.64 | 33.38 | 34.00 | 858,632 |
| 15 Jun 21 |
34.00000 -0.90 |
35.47 | 33.25 | 35.14 | 420,863 |
| 14 Jun 21 |
34.90000 +0.72 |
35.21 | 34.20 | 34.64 | 458,757 |
| 11 Jun 21 |
34.18000 +0.24 |
35.00 | 33.75 | 34.00 | 401,040 |
| 10 Jun 21 |
33.94000 +0.81 |
35.96 | 33.47 | 33.63 | 769,326 |
| 09 Jun 21 |
33.13000 +0.92 |
33.75 | 32.14 | 32.61 | 1,047,663 |
| 08 Jun 21 |
32.21000 +1.89 |
32.71 | 30.00 | 30.16 | 841,889 |
| 07 Jun 21 |
30.32000 -1.03 |
31.55 | 29.65 | 31.06 | 760,238 |
| 04 Jun 21 |
31.35000 -0.42 |
32.78 | 30.33 | 31.91 | 749,376 |
| 03 Jun 21 |
31.77000 -0.04 |
32.90 | 30.77 | 31.00 | 2,881,596 |
| 02 Jun 21 |
31.81000 +0.05 |
32.17 | 30.12 | 31.76 | 2,479,411 |
| 01 Jun 21 |
31.76000 -2.39 |
36.09 | 30.58 | 35.47 | 4,806,275 |
| 28 May 21 |
34.15000 +4.13 |
34.37 | 29.50 | 30.50 | 3,490,979 |
| 27 May 21 |
30.02000 +0.00 |
32.11 | 28.25 | 28.30 | 13,079,018 |
FIGS Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
19.86000 +0.41 |
20.21 | 19.49 | 19.58 | 3,318,396 |
| 19 Oct 26 |
19.45000 +0.33 |
19.57 | 18.93 | 19.16 | 3,385,451 |
| 16 Oct 26 |
19.12000 -0.42 |
20.31 | 18.66 | 19.88 | 5,283,240 |
| 15 Oct 26 |
19.54000 +0.91 |
19.71 | 18.32 | 18.50 | 4,403,702 |
| 14 Oct 26 |
18.63000 +0.63 |
18.73 | 17.46 | 17.89 | 5,756,012 |
| 13 Oct 26 |
18.00000 +0.26 |
19.18 | 17.58 | 17.80 | 6,715,227 |
| 12 Oct 26 |
17.74000 +1.96 |
17.98 | 15.86 | 15.89 | 11,289,529 |
| 09 Oct 26 |
15.78000 +0.80 |
15.89 | 14.92 | 14.99 | 3,756,249 |
| 08 Oct 26 |
14.98000 +0.92 |
15.04 | 13.98 | 14.16 | 5,859,098 |
| 07 Oct 26 |
14.06000 -0.04 |
14.66 | 13.94 | 14.05 | 6,864,999 |
| 06 Oct 26 |
14.10000 +0.47 |
14.44 | 13.65 | 13.77 | 3,894,116 |
| 05 Oct 26 |
13.63000 +0.11 |
13.76 | 13.20 | 13.54 | 1,910,657 |
| 02 Oct 26 |
13.52000 -0.56 |
14.10 | 13.51 | 14.08 | 2,175,427 |
| 01 Oct 26 |
14.08000 +0.22 |
14.26 | 13.70 | 13.85 | 2,553,020 |
| 30 Sep 26 |
13.86000 -0.20 |
14.38 | 13.73 | 14.15 | 3,142,983 |
| 29 Sep 26 |
14.06000 +0.44 |
14.26 | 13.60 | 13.67 | 2,623,033 |
| 28 Sep 26 |
13.62000 +0.20 |
13.82 | 13.19 | 13.27 | 2,516,920 |
| 25 Sep 26 |
13.42000 +0.93 |
13.45 | 12.51 | 12.58 | 4,450,025 |
| 24 Sep 26 |
12.49000 +0.52 |
12.58 | 11.81 | 11.95 | 2,552,358 |
| 23 Sep 26 |
11.97000 -0.98 |
12.98 | 11.97 | 12.80 | 2,489,164 |
| 22 Sep 26 |
12.95000 -0.18 |
13.39 | 12.86 | 13.31 | 2,033,387 |
| 21 Sep 26 |
13.13000 +0.07 |
13.31 | 12.81 | 13.20 | 1,400,750 |
| 18 Sep 26 |
13.06000 +0.00 |
13.15 | 12.93 | 13.01 | 2,430,040 |
| 17 Sep 26 |
13.06000 +0.16 |
13.33 | 12.91 | 13.18 | 1,962,737 |
| 16 Sep 26 |
12.90000 -0.38 |
13.40 | 12.88 | 13.31 | 2,217,089 |
| 15 Sep 26 |
13.28000 -0.70 |
13.87 | 13.01 | 13.81 | 1,808,293 |
| 14 Sep 26 |
13.98000 +0.63 |
14.29 | 13.22 | 13.22 | 3,192,586 |
| 11 Sep 26 |
13.35000 +0.40 |
13.49 | 12.95 | 12.95 | 3,643,085 |
| 10 Sep 26 |
12.95000 -0.31 |
13.21 | 12.60 | 13.12 | 3,406,631 |
| 09 Sep 26 |
13.26000 -0.42 |
13.72 | 12.91 | 13.55 | 3,523,780 |
| 08 Sep 26 |
13.68000 -0.74 |
14.16 | 13.45 | 14.14 | 4,142,135 |
| 04 Sep 26 |
14.42000 -0.78 |
15.20 | 14.39 | 14.87 | 3,485,436 |
| 03 Sep 26 |
15.20000 +0.20 |
15.29 | 15.00 | 15.16 | 1,681,779 |
| 02 Sep 26 |
15.00000 -0.26 |
15.44 | 14.94 | 15.27 | 1,737,097 |
| 01 Sep 26 |
15.26000 -0.08 |
15.36 | 14.96 | 15.25 | 1,758,050 |
| 31 Aug 26 |
15.34000 -0.08 |
15.74 | 15.06 | 15.44 | 1,957,795 |
| 28 Aug 26 |
15.42000 +0.32 |
15.61 | 15.13 | 15.21 | 2,224,704 |
| 27 Aug 26 |
15.10000 -0.12 |
15.35 | 14.86 | 15.34 | 2,310,010 |
| 26 Aug 26 |
15.22000 +0.54 |
15.30 | 14.61 | 14.89 | 1,858,043 |
| 25 Aug 26 |
14.68000 -0.53 |
15.21 | 14.34 | 15.21 | 2,930,214 |
| 24 Aug 26 |
15.21000 +0.53 |
15.21 | 14.63 | 14.70 | 2,985,793 |
| 21 Aug 26 |
14.68000 +0.27 |
15.02 | 14.44 | 14.57 | 2,956,339 |
| 20 Aug 26 |
14.41000 -0.08 |
14.52 | 13.88 | 14.15 | 1,561,064 |
| 19 Aug 26 |
14.49000 +0.33 |
14.53 | 14.02 | 14.37 | 1,424,110 |
| 18 Aug 26 |
14.16000 -0.16 |
14.56 | 14.14 | 14.24 | 1,409,957 |
| 17 Aug 26 |
14.32000 -0.37 |
14.72 | 14.26 | 14.54 | 1,439,945 |
| 14 Aug 26 |
14.69000 -0.15 |
14.80 | 14.36 | 14.52 | 1,451,008 |
| 13 Aug 26 |
14.84000 +0.42 |
14.87 | 13.92 | 14.46 | 2,475,932 |
| 12 Aug 26 |
14.42000 +0.15 |
14.62 | 13.94 | 14.30 | 2,313,414 |
| 11 Aug 26 |
14.27000 -0.12 |
14.59 | 13.56 | 14.38 | 3,016,475 |
| 10 Aug 26 |
14.39000 +0.13 |
14.95 | 13.86 | 14.39 | 5,027,225 |
| 07 Aug 26 |
14.26000 +3.02 |
16.38 | 14.11 | 15.20 | 11,245,300 |
| 06 Aug 26 |
11.24000 +0.32 |
11.25 | 10.78 | 10.86 | 4,098,231 |
| 05 Aug 26 |
10.92000 +0.07 |
11.07 | 10.73 | 10.80 | 2,094,250 |
| 04 Aug 26 |
10.85000 -0.03 |
11.28 | 10.41 | 10.42 | 4,020,821 |
| 03 Aug 26 |
10.88000 +0.18 |
11.22 | 10.67 | 10.86 | 5,112,636 |
| 31 Jul 26 |
10.70000 +0.21 |
10.76 | 10.43 | 10.57 | 5,082,492 |
| 30 Jul 26 |
10.49000 -0.07 |
10.76 | 10.10 | 10.60 | 3,441,093 |
| 29 Jul 26 |
10.56000 +0.23 |
10.92 | 10.31 | 10.50 | 3,448,582 |
| 28 Jul 26 |
10.33000 +0.40 |
10.38 | 9.78 | 10.07 | 1,883,374 |
| 27 Jul 26 |
9.93000 +0.42 |
10.01 | 9.57 | 9.57 | 2,134,877 |
| 24 Jul 26 |
9.51000 +0.27 |
9.63 | 9.22 | 9.41 | 2,080,345 |
| 23 Jul 26 |
9.24000 -0.68 |
9.79 | 9.17 | 9.79 | 3,303,470 |
| 22 Jul 26 |
9.92000 -0.35 |
10.31 | 9.70 | 10.29 | 2,914,370 |
| 21 Jul 26 |
10.27000 +0.01 |
10.40 | 10.06 | 10.25 | 1,219,310 |
| 20 Jul 26 |
10.26000 -0.05 |
10.34 | 9.99 | 10.18 | 1,933,519 |
| 17 Jul 26 |
10.31000 -0.01 |
10.63 | 10.01 | 10.25 | 4,265,937 |
| 16 Jul 26 |
10.32000 +0.38 |
10.35 | 9.88 | 10.06 | 3,486,898 |
| 15 Jul 26 |
9.94000 +0.22 |
10.17 | 9.75 | 9.75 | 2,577,312 |
| 14 Jul 26 |
9.72000 -0.28 |
10.12 | 9.65 | 10.04 | 1,901,695 |
| 13 Jul 26 |
10.00000 -0.04 |
10.34 | 9.98 | 10.22 | 2,348,889 |
| 10 Jul 26 |
10.04000 -0.29 |
10.42 | 10.02 | 10.39 | 1,870,706 |
| 09 Jul 26 |
10.33000 +0.06 |
10.40 | 10.02 | 10.15 | 2,738,466 |
| 08 Jul 26 |
10.27000 +0.37 |
10.32 | 9.65 | 9.80 | 5,435,477 |
| 07 Jul 26 |
9.90000 +0.02 |
10.22 | 9.67 | 10.16 | 3,451,760 |
| 06 Jul 26 |
9.88000 -0.11 |
10.21 | 9.82 | 10.06 | 2,648,947 |
| 02 Jul 26 |
9.99000 -0.06 |
10.54 | 9.87 | 10.05 | 3,449,932 |
| 01 Jul 26 |
10.05000 -0.18 |
10.31 | 10.02 | 10.14 | 3,145,149 |
| 30 Jun 26 |
10.23000 -0.85 |
11.06 | 10.17 | 11.03 | 3,975,040 |
| 29 Jun 26 |
11.08000 -0.52 |
11.50 | 10.80 | 11.48 | 2,577,938 |
| 26 Jun 26 |
11.60000 +0.51 |
11.64 | 11.12 | 11.34 | 5,588,428 |
| 25 Jun 26 |
11.09000 -0.69 |
12.02 | 11.05 | 11.60 | 3,796,843 |
| 24 Jun 26 |
11.78000 +0.75 |
11.79 | 10.96 | 10.96 | 3,711,624 |
| 23 Jun 26 |
11.03000 -0.13 |
11.12 | 10.90 | 11.02 | 1,974,102 |
| 22 Jun 26 |
11.16000 -1.15 |
12.18 | 11.10 | 12.13 | 2,384,978 |
| 18 Jun 26 |
12.31000 +0.03 |
12.48 | 12.02 | 12.24 | 3,650,438 |
| 17 Jun 26 |
12.28000 +0.06 |
12.95 | 12.17 | 12.17 | 3,529,298 |
| 16 Jun 26 |
12.22000 -0.20 |
12.66 | 11.85 | 12.34 | 4,315,553 |
| 15 Jun 26 |
12.42000 +0.46 |
12.52 | 11.97 | 12.06 | 4,039,966 |
| 12 Jun 26 |
11.96000 +0.68 |
12.07 | 11.20 | 11.45 | 2,804,658 |
| 11 Jun 26 |
11.28000 -0.20 |
11.62 | 11.13 | 11.50 | 2,659,252 |
| 10 Jun 26 |
11.48000 -0.18 |
11.98 | 11.46 | 11.62 | 3,067,379 |
| 09 Jun 26 |
11.66000 +0.08 |
12.25 | 11.36 | 11.75 | 2,197,333 |
| 08 Jun 26 |
11.58000 -0.29 |
12.09 | 11.50 | 12.03 | 1,814,888 |
| 05 Jun 26 |
11.87000 +0.17 |
12.02 | 11.72 | 11.72 | 2,189,626 |
| 04 Jun 26 |
11.70000 -0.27 |
12.09 | 11.57 | 12.00 | 2,708,952 |
| 03 Jun 26 |
11.97000 +0.54 |
12.00 | 11.49 | 11.56 | 2,277,228 |
| 02 Jun 26 |
11.43000 -0.31 |
11.70 | 11.31 | 11.60 | 2,062,765 |
| 01 Jun 26 |
11.74000 -0.02 |
12.05 | 11.55 | 11.61 | 2,034,299 |
| 29 May 26 |
11.76000 -0.50 |
12.28 | 11.72 | 12.22 | 3,112,713 |
| 28 May 26 |
12.26000 -0.46 |
12.75 | 12.22 | 12.58 | 2,886,118 |
| 27 May 26 |
12.72000 -0.08 |
13.17 | 12.68 | 12.97 | 1,637,742 |
| 26 May 26 |
12.80000 +0.26 |
13.07 | 12.70 | 12.72 | 2,366,024 |
| 22 May 26 |
12.54000 +0.10 |
12.65 | 12.35 | 12.47 | 2,227,388 |
| 21 May 26 |
12.44000 +0.27 |
12.54 | 11.80 | 11.89 | 2,161,231 |
| 20 May 26 |
12.17000 +0.69 |
12.35 | 11.33 | 11.49 | 2,785,742 |
| 19 May 26 |
11.48000 -0.02 |
11.82 | 11.35 | 11.68 | 5,260,538 |
| 18 May 26 |
11.50000 -0.27 |
12.19 | 11.45 | 11.72 | 3,974,057 |
| 15 May 26 |
11.77000 -0.20 |
12.01 | 11.65 | 11.69 | 2,765,316 |
| 14 May 26 |
11.97000 -0.24 |
12.30 | 11.81 | 12.22 | 2,620,886 |
| 13 May 26 |
12.21000 +0.70 |
12.31 | 11.55 | 11.62 | 4,965,836 |
| 12 May 26 |
11.51000 -0.43 |
11.96 | 11.45 | 11.96 | 4,439,737 |
| 11 May 26 |
11.94000 +0.31 |
12.09 | 11.07 | 11.62 | 6,450,360 |
| 08 May 26 |
11.63000 -3.74 |
12.36 | 10.76 | 12.15 | 11,254,756 |
| 07 May 26 |
15.37000 +0.87 |
15.58 | 14.72 | 14.75 | 6,417,009 |
| 06 May 26 |
14.50000 -0.04 |
14.63 | 14.18 | 14.51 | 3,988,273 |
| 05 May 26 |
14.54000 +0.57 |
14.64 | 13.96 | 14.11 | 3,378,706 |
| 04 May 26 |
13.97000 -1.43 |
15.15 | 13.89 | 15.07 | 5,921,882 |
| 01 May 26 |
15.40000 +0.44 |
15.77 | 14.80 | 14.81 | 4,352,358 |
| 30 Apr 26 |
14.96000 -0.07 |
15.25 | 14.69 | 14.91 | 1,994,701 |
| 29 Apr 26 |
15.03000 +0.01 |
15.55 | 14.63 | 14.87 | 2,307,866 |
| 28 Apr 26 |
15.02000 -0.59 |
15.91 | 14.89 | 15.65 | 2,644,176 |
| 27 Apr 26 |
15.61000 -0.90 |
16.07 | 14.93 | 16.00 | 3,961,092 |
| 24 Apr 26 |
16.51000 +0.39 |
17.44 | 16.09 | 16.30 | 5,353,813 |
| 23 Apr 26 |
16.12000 +0.65 |
16.27 | 15.25 | 15.27 | 1,880,455 |
| 22 Apr 26 |
15.47000 -0.44 |
16.49 | 15.28 | 16.14 | 2,115,868 |
| 21 Apr 26 |
15.91000 -0.08 |
16.29 | 15.66 | 16.14 | 1,626,625 |
| 20 Apr 26 |
15.99000 -0.18 |
16.21 | 15.54 | 16.02 | 1,917,095 |
| 17 Apr 26 |
16.17000 +0.11 |
16.65 | 16.02 | 16.53 | 2,309,858 |
| 16 Apr 26 |
16.06000 +0.67 |
16.34 | 15.06 | 15.45 | 3,712,607 |
| 15 Apr 26 |
15.39000 +0.87 |
15.44 | 14.38 | 14.42 | 2,738,404 |
| 14 Apr 26 |
14.52000 +0.03 |
15.22 | 14.24 | 14.61 | 2,776,039 |
| 13 Apr 26 |
14.49000 +0.27 |
14.75 | 14.28 | 14.28 | 1,652,683 |
| 10 Apr 26 |
14.22000 -0.26 |
14.65 | 14.04 | 14.65 | 2,145,028 |
| 09 Apr 26 |
14.48000 -0.16 |
14.67 | 14.03 | 14.45 | 2,062,032 |
| 08 Apr 26 |
14.64000 +1.14 |
14.91 | 14.09 | 14.23 | 4,020,644 |
| 07 Apr 26 |
13.50000 +0.10 |
13.63 | 13.16 | 13.18 | 2,847,215 |
| 06 Apr 26 |
13.40000 -1.26 |
15.55 | 13.25 | 15.11 | 5,728,503 |
| 02 Apr 26 |
14.66000 +0.04 |
14.75 | 14.01 | 14.25 | 3,133,885 |
| 01 Apr 26 |
14.62000 -0.15 |
15.21 | 14.57 | 15.02 | 2,492,064 |
| 31 Mar 26 |
14.77000 +0.37 |
15.15 | 14.49 | 14.90 | 1,776,039 |
| 30 Mar 26 |
14.40000 -0.30 |
14.90 | 14.23 | 14.88 | 1,718,193 |
| 27 Mar 26 |
14.70000 -0.73 |
15.25 | 14.40 | 15.23 | 2,538,594 |
| 26 Mar 26 |
15.43000 -0.41 |
15.95 | 15.33 | 15.62 | 2,702,611 |
| 25 Mar 26 |
15.84000 +0.59 |
16.00 | 14.88 | 15.45 | 3,649,283 |
| 24 Mar 26 |
15.25000 +0.28 |
15.32 | 14.42 | 14.61 | 2,690,915 |
| 23 Mar 26 |
14.97000 +0.76 |
15.23 | 14.44 | 14.64 | 2,680,233 |
| 20 Mar 26 |
14.21000 -0.01 |
14.94 | 14.10 | 14.84 | 3,398,261 |
| 19 Mar 26 |
14.22000 -0.18 |
14.37 | 13.85 | 13.95 | 2,437,489 |
| 18 Mar 26 |
14.40000 +0.00 |
14.62 | 14.05 | 14.50 | 3,645,959 |
| 17 Mar 26 |
14.40000 -0.50 |
15.65 | 14.38 | 15.11 | 3,211,427 |
| 16 Mar 26 |
14.90000 +0.05 |
15.43 | 14.86 | 15.00 | 3,601,827 |
| 13 Mar 26 |
14.85000 -0.15 |
15.41 | 14.64 | 15.15 | 2,436,501 |
| 12 Mar 26 |
15.00000 -0.70 |
15.61 | 14.98 | 15.50 | 2,463,126 |
| 11 Mar 26 |
15.70000 -0.40 |
16.02 | 14.86 | 15.89 | 3,596,111 |
| 10 Mar 26 |
16.10000 +0.63 |
16.30 | 15.55 | 15.55 | 3,418,059 |
| 09 Mar 26 |
15.47000 -0.95 |
15.98 | 15.27 | 15.90 | 5,368,116 |
| 06 Mar 26 |
16.42000 -0.55 |
16.92 | 16.28 | 16.88 | 2,788,409 |
| 05 Mar 26 |
16.97000 +0.00 |
17.42 | 16.58 | 16.93 | 2,914,371 |
| 04 Mar 26 |
16.97000 +0.02 |
17.48 | 16.81 | 16.91 | 3,752,310 |
| 03 Mar 26 |
16.95000 -0.17 |
17.20 | 16.16 | 16.42 | 5,162,317 |
| 02 Mar 26 |
17.12000 +1.67 |
17.40 | 15.25 | 15.64 | 8,885,801 |
| 27 Feb 26 |
15.45000 +2.98 |
15.90 | 14.30 | 14.57 | 25,956,048 |
| 26 Feb 26 |
12.47000 +1.51 |
12.66 | 11.02 | 11.05 | 9,473,280 |
| 25 Feb 26 |
10.96000 +0.00 |
11.04 | 10.38 | 11.02 | 4,658,714 |
| 24 Feb 26 |
10.96000 +0.05 |
11.20 | 10.94 | 10.95 | 2,554,318 |
| 23 Feb 26 |
10.91000 -0.33 |
11.24 | 10.68 | 11.02 | 2,476,006 |
| 20 Feb 26 |
11.24000 +0.13 |
11.51 | 10.85 | 11.00 | 3,519,510 |
| 19 Feb 26 |
11.11000 +0.33 |
11.15 | 10.67 | 10.67 | 3,208,086 |
| 18 Feb 26 |
10.78000 +0.53 |
10.80 | 10.27 | 10.31 | 4,167,873 |
| 17 Feb 26 |
10.25000 +0.00 |
10.33 | 9.92 | 10.25 | 2,745,281 |
| 13 Feb 26 |
10.25000 +0.05 |
10.49 | 10.17 | 10.25 | 2,359,244 |
| 12 Feb 26 |
10.20000 -0.32 |
10.75 | 10.13 | 10.57 | 3,200,767 |
| 11 Feb 26 |
10.52000 +0.04 |
10.65 | 10.36 | 10.58 | 4,055,048 |
| 10 Feb 26 |
10.48000 -0.26 |
10.79 | 10.26 | 10.75 | 3,205,066 |
| 09 Feb 26 |
10.74000 +0.00 |
10.93 | 10.61 | 10.85 | 1,058,413 |
| 06 Feb 26 |
10.74000 +0.13 |
11.01 | 10.60 | 10.68 | 1,638,953 |
| 05 Feb 26 |
10.61000 -0.30 |
10.81 | 10.26 | 10.72 | 3,327,565 |
| 04 Feb 26 |
10.91000 +0.08 |
11.04 | 10.41 | 10.90 | 2,632,091 |
| 03 Feb 26 |
10.83000 -0.27 |
11.24 | 10.61 | 11.16 | 1,909,701 |
| 02 Feb 26 |
11.10000 +0.29 |
11.22 | 10.77 | 10.92 | 3,178,754 |
| 30 Jan 26 |
10.81000 -0.39 |
11.32 | 10.69 | 11.09 | 2,940,928 |
| 29 Jan 26 |
11.20000 -0.09 |
11.55 | 11.19 | 11.33 | 2,226,163 |
| 28 Jan 26 |
11.29000 -0.15 |
11.49 | 11.21 | 11.46 | 1,828,573 |
| 27 Jan 26 |
11.44000 +0.18 |
11.50 | 11.09 | 11.31 | 1,594,534 |
| 26 Jan 26 |
11.26000 +0.21 |
11.70 | 11.04 | 11.04 | 2,013,027 |
| 23 Jan 26 |
11.05000 -0.28 |
11.32 | 10.69 | 11.31 | 2,474,486 |
| 22 Jan 26 |
11.33000 -0.25 |
11.78 | 11.23 | 11.68 | 1,671,148 |
| 21 Jan 26 |
11.58000 -0.07 |
11.90 | 11.19 | 11.78 | 2,754,421 |
| 20 Jan 26 |
11.65000 +0.05 |
11.67 | 11.32 | 11.41 | 2,202,747 |
| 16 Jan 26 |
11.60000 -0.73 |
12.31 | 11.55 | 12.25 | 2,532,806 |
| 15 Jan 26 |
12.33000 +0.03 |
12.50 | 12.27 | 12.35 | 1,306,038 |
| 14 Jan 26 |
12.30000 +0.00 |
12.40 | 12.00 | 12.22 | 2,503,712 |
| 13 Jan 26 |
12.30000 +0.18 |
12.38 | 12.05 | 12.14 | 2,116,618 |
| 12 Jan 26 |
12.12000 +0.33 |
12.18 | 11.66 | 11.84 | 1,556,630 |
| 09 Jan 26 |
11.79000 -0.01 |
12.48 | 11.75 | 11.86 | 1,781,331 |
| 08 Jan 26 |
11.80000 -0.18 |
12.04 | 11.67 | 11.73 | 2,350,481 |
| 07 Jan 26 |
11.98000 +0.33 |
11.98 | 11.33 | 11.50 | 3,101,881 |
| 06 Jan 26 |
11.65000 +0.37 |
11.72 | 11.02 | 11.31 | 2,615,428 |
| 05 Jan 26 |
11.28000 -0.11 |
11.79 | 11.25 | 11.40 | 2,515,733 |
| 02 Jan 26 |
11.39000 +0.03 |
11.53 | 11.34 | 11.39 | 1,513,875 |
| 31 Dec 25 |
11.36000 -0.23 |
11.66 | 11.31 | 11.55 | 2,635,338 |
| 30 Dec 25 |
11.59000 -0.02 |
11.62 | 11.27 | 11.60 | 2,516,114 |
| 29 Dec 25 |
11.61000 -0.20 |
11.76 | 11.46 | 11.71 | 1,723,145 |
| 26 Dec 25 |
11.81000 -0.06 |
11.88 | 11.61 | 11.81 | 1,901,031 |
| 24 Dec 25 |
11.87000 +0.04 |
11.91 | 11.81 | 11.88 | 543,806 |
| 23 Dec 25 |
11.83000 -0.37 |
12.19 | 11.70 | 12.09 | 1,697,201 |
| 22 Dec 25 |
12.20000 +0.06 |
12.35 | 12.09 | 12.15 | 1,894,048 |
| 19 Dec 25 |
12.14000 +0.41 |
12.16 | 11.67 | 11.67 | 3,224,691 |
| 18 Dec 25 |
11.73000 +0.31 |
11.98 | 11.58 | 11.58 | 1,837,027 |
| 17 Dec 25 |
11.42000 -0.43 |
11.91 | 11.34 | 11.80 | 2,130,591 |
| 16 Dec 25 |
11.85000 +0.07 |
11.96 | 11.65 | 11.90 | 1,368,911 |
| 15 Dec 25 |
11.78000 -0.19 |
12.20 | 11.78 | 12.01 | 2,151,723 |
| 12 Dec 25 |
11.97000 +0.29 |
12.04 | 11.72 | 11.78 | 2,171,747 |
| 11 Dec 25 |
11.68000 -0.09 |
12.01 | 11.45 | 11.77 | 2,126,295 |
| 10 Dec 25 |
11.77000 +0.16 |
12.20 | 11.68 | 11.91 | 3,878,703 |
| 09 Dec 25 |
11.61000 +0.18 |
11.68 | 11.27 | 11.38 | 2,641,728 |
| 08 Dec 25 |
11.43000 +0.00 |
11.64 | 11.23 | 11.46 | 2,769,593 |
| 05 Dec 25 |
11.43000 +0.34 |
11.52 | 11.00 | 11.15 | 2,960,305 |
| 04 Dec 25 |
11.09000 -0.20 |
11.26 | 11.06 | 11.19 | 1,963,829 |
| 03 Dec 25 |
11.29000 +0.64 |
11.36 | 10.63 | 10.67 | 4,499,944 |
| 02 Dec 25 |
10.65000 -0.13 |
10.95 | 10.63 | 10.78 | 4,399,622 |
| 01 Dec 25 |
10.78000 +0.99 |
10.96 | 9.70 | 9.76 | 5,806,685 |
| 28 Nov 25 |
9.79000 +0.06 |
9.99 | 9.73 | 9.85 | 1,426,973 |
| 26 Nov 25 |
9.73000 +0.04 |
9.90 | 9.57 | 9.64 | 1,730,293 |
| 25 Nov 25 |
9.69000 +0.09 |
9.80 | 9.45 | 9.68 | 2,696,763 |
| 24 Nov 25 |
9.60000 -0.08 |
9.82 | 9.58 | 9.60 | 2,298,119 |
| 21 Nov 25 |
9.68000 +0.57 |
9.70 | 9.13 | 9.17 | 2,192,557 |
| 20 Nov 25 |
9.11000 -0.21 |
9.67 | 9.10 | 9.33 | 2,297,288 |
| 19 Nov 25 |
9.32000 +0.21 |
9.46 | 8.99 | 9.13 | 3,154,244 |
| 18 Nov 25 |
9.11000 -0.07 |
9.20 | 8.95 | 9.15 | 1,636,263 |
| 17 Nov 25 |
9.18000 -0.06 |
9.50 | 9.06 | 9.50 | 4,052,968 |
| 14 Nov 25 |
9.24000 -0.16 |
9.51 | 9.13 | 9.28 | 2,320,034 |
| 13 Nov 25 |
9.40000 -0.62 |
10.24 | 9.32 | 10.08 | 4,172,819 |
| 12 Nov 25 |
10.02000 +0.38 |
10.23 | 9.67 | 9.70 | 3,584,403 |
| 11 Nov 25 |
9.64000 +0.81 |
9.65 | 8.86 | 8.89 | 4,119,678 |
| 10 Nov 25 |
8.83000 +0.28 |
8.92 | 8.36 | 8.71 | 3,014,858 |
| 07 Nov 25 |
8.55000 +1.03 |
8.90 | 8.00 | 8.36 | 5,889,241 |
| 06 Nov 25 |
7.52000 -0.06 |
7.57 | 7.31 | 7.48 | 3,752,878 |
| 05 Nov 25 |
7.58000 +0.20 |
7.70 | 7.32 | 7.39 | 1,775,280 |
| 04 Nov 25 |
7.38000 -0.27 |
7.52 | 7.31 | 7.49 | 1,971,076 |
| 03 Nov 25 |
7.65000 +0.19 |
7.68 | 7.21 | 7.43 | 1,955,137 |
| 31 Oct 25 |
7.46000 -0.33 |
7.75 | 7.39 | 7.71 | 1,426,982 |
| 30 Oct 25 |
7.79000 -0.01 |
7.89 | 7.68 | 7.68 | 1,052,221 |
| 29 Oct 25 |
7.80000 -0.30 |
8.08 | 7.71 | 8.06 | 2,316,793 |
| 28 Oct 25 |
8.10000 -0.05 |
8.16 | 7.97 | 8.11 | 1,448,291 |
| 27 Oct 25 |
8.15000 -0.08 |
8.49 | 8.13 | 8.31 | 2,236,962 |
| 24 Oct 25 |
8.23000 -0.05 |
8.42 | 8.22 | 8.33 | 1,086,682 |
| 23 Oct 25 |
8.28000 +0.24 |
8.28 | 7.97 | 8.04 | 1,045,242 |
| 22 Oct 25 |
8.04000 -0.13 |
8.24 | 7.94 | 8.06 | 1,283,384 |
| 21 Oct 25 |
8.17000 +0.10 |
8.17 | 8.00 | 8.06 | 1,162,267 |
| 20 Oct 25 |
8.07000 +0.21 |
8.17 | 7.86 | 7.88 | 1,431,242 |
| 17 Oct 25 |
7.86000 +0.17 |
8.09 | 7.62 | 7.63 | 2,498,920 |
| 16 Oct 25 |
7.69000 +0.02 |
7.93 | 7.62 | 7.76 | 1,769,420 |
| 15 Oct 25 |
7.67000 +0.45 |
7.74 | 7.40 | 7.40 | 2,247,729 |
| 14 Oct 25 |
7.22000 +0.13 |
7.28 | 6.96 | 7.00 | 932,522 |
| 13 Oct 25 |
7.09000 +0.19 |
7.15 | 6.99 | 6.99 | 1,051,239 |
| 10 Oct 25 |
6.90000 -0.04 |
6.99 | 6.77 | 6.95 | 1,007,105 |
| 09 Oct 25 |
6.94000 +0.04 |
7.06 | 6.89 | 6.92 | 1,117,014 |
| 08 Oct 25 |
6.90000 -0.11 |
7.16 | 6.89 | 7.07 | 930,199 |
| 07 Oct 25 |
7.01000 -0.02 |
7.03 | 6.90 | 6.96 | 884,163 |
| 06 Oct 25 |
7.03000 -0.08 |
7.20 | 6.97 | 7.20 | 1,448,880 |
| 03 Oct 25 |
7.11000 -0.23 |
7.38 | 7.11 | 7.36 | 1,470,054 |
| 02 Oct 25 |
7.34000 +0.56 |
7.38 | 6.74 | 6.84 | 3,110,494 |
| 01 Oct 25 |
6.78000 +0.09 |
6.82 | 6.67 | 6.69 | 1,732,678 |
| 30 Sep 25 |
6.69000 +0.06 |
6.74 | 6.63 | 6.64 | 1,890,273 |
| 29 Sep 25 |
6.63000 +0.04 |
6.69 | 6.57 | 6.68 | 1,944,854 |
| 26 Sep 25 |
6.59000 +0.02 |
6.63 | 6.53 | 6.56 | 1,902,568 |
| 25 Sep 25 |
6.57000 -0.21 |
6.72 | 6.50 | 6.69 | 1,565,602 |
| 24 Sep 25 |
6.78000 -0.07 |
6.93 | 6.65 | 6.86 | 2,232,707 |
| 23 Sep 25 |
6.85000 -0.02 |
7.02 | 6.74 | 6.91 | 1,880,963 |
| 22 Sep 25 |
6.87000 -0.39 |
7.27 | 6.86 | 7.16 | 2,243,885 |
| 19 Sep 25 |
7.26000 -0.18 |
7.43 | 7.07 | 7.41 | 6,164,156 |
| 18 Sep 25 |
7.44000 +0.15 |
7.48 | 7.27 | 7.36 | 1,088,169 |
| 17 Sep 25 |
7.29000 -0.04 |
7.54 | 7.22 | 7.37 | 1,172,802 |
| 16 Sep 25 |
7.33000 -0.01 |
7.43 | 7.20 | 7.36 | 1,263,914 |
| 15 Sep 25 |
7.34000 +0.26 |
7.41 | 7.10 | 7.14 | 1,303,605 |
| 12 Sep 25 |
7.08000 -0.22 |
7.28 | 6.99 | 7.25 | 1,482,931 |
| 11 Sep 25 |
7.30000 +0.48 |
7.31 | 6.82 | 6.87 | 2,456,253 |
| 10 Sep 25 |
6.82000 +0.17 |
6.83 | 6.59 | 6.66 | 1,853,737 |
| 09 Sep 25 |
6.65000 -0.18 |
6.86 | 6.59 | 6.82 | 1,429,034 |
| 08 Sep 25 |
6.83000 -0.06 |
6.96 | 6.68 | 6.90 | 3,064,106 |
| 05 Sep 25 |
6.89000 +0.06 |
6.93 | 6.72 | 6.78 | 1,769,901 |
| 04 Sep 25 |
6.83000 +0.23 |
6.84 | 6.56 | 6.56 | 1,751,427 |
| 03 Sep 25 |
6.60000 -0.11 |
6.71 | 6.55 | 6.71 | 1,950,217 |
| 02 Sep 25 |
6.71000 -0.34 |
6.98 | 6.49 | 6.95 | 2,271,623 |
| 29 Aug 25 |
7.05000 -0.11 |
7.18 | 6.97 | 7.13 | 1,156,974 |
| 28 Aug 25 |
7.16000 +0.08 |
7.18 | 7.01 | 7.11 | 2,157,370 |
| 27 Aug 25 |
7.08000 +0.08 |
7.18 | 6.97 | 7.00 | 1,632,774 |
| 26 Aug 25 |
7.00000 +0.09 |
7.01 | 6.90 | 6.95 | 1,407,830 |
| 25 Aug 25 |
6.91000 -0.21 |
7.16 | 6.89 | 7.07 | 1,627,501 |
| 22 Aug 25 |
7.12000 +0.19 |
7.24 | 6.84 | 6.89 | 2,547,231 |
| 21 Aug 25 |
6.93000 -0.21 |
7.17 | 6.80 | 7.11 | 1,999,695 |
| 20 Aug 25 |
7.14000 +0.04 |
7.17 | 7.00 | 7.06 | 1,296,241 |
| 19 Aug 25 |
7.10000 +0.07 |
7.31 | 7.05 | 7.06 | 2,091,185 |
| 18 Aug 25 |
7.03000 +0.10 |
7.07 | 6.89 | 6.95 | 2,541,265 |
| 15 Aug 25 |
6.93000 +0.09 |
6.98 | 6.80 | 6.89 | 1,579,340 |
| 14 Aug 25 |
6.84000 -0.12 |
6.95 | 6.74 | 6.80 | 1,724,133 |
| 13 Aug 25 |
6.96000 +0.33 |
7.05 | 6.69 | 6.75 | 2,977,508 |
| 12 Aug 25 |
6.63000 +0.36 |
6.66 | 6.29 | 6.36 | 1,684,170 |
| 11 Aug 25 |
6.27000 +0.05 |
6.51 | 6.13 | 6.28 | 2,639,627 |
| 08 Aug 25 |
6.22000 -0.33 |
7.00 | 6.07 | 7.00 | 3,803,102 |
| 07 Aug 25 |
6.55000 +0.15 |
6.65 | 6.34 | 6.52 | 4,424,963 |
| 06 Aug 25 |
6.40000 +0.23 |
6.44 | 6.20 | 6.23 | 1,791,103 |
| 05 Aug 25 |
6.17000 -0.05 |
6.27 | 6.08 | 6.25 | 1,459,230 |
| 04 Aug 25 |
6.22000 +0.01 |
6.30 | 6.10 | 6.20 | 1,695,071 |
| 01 Aug 25 |
6.21000 -0.29 |
6.38 | 6.08 | 6.31 | 2,205,692 |
| 31 Jul 25 |
6.50000 -0.09 |
6.74 | 6.36 | 6.59 | 3,824,789 |
| 30 Jul 25 |
6.59000 -0.08 |
6.74 | 6.53 | 6.64 | 1,270,800 |
| 29 Jul 25 |
6.67000 -0.01 |
6.73 | 6.51 | 6.68 | 1,042,611 |
| 28 Jul 25 |
6.68000 +0.14 |
6.78 | 6.54 | 6.55 | 1,487,638 |
| 25 Jul 25 |
6.54000 +0.05 |
6.54 | 6.30 | 6.49 | 1,128,895 |
| 24 Jul 25 |
6.49000 -0.05 |
6.62 | 6.49 | 6.56 | 1,698,902 |
| 23 Jul 25 |
6.54000 +0.16 |
6.59 | 6.38 | 6.44 | 1,717,656 |
| 22 Jul 25 |
6.38000 +0.35 |
6.48 | 6.08 | 6.17 | 4,730,839 |
| 21 Jul 25 |
6.03000 +0.12 |
6.29 | 5.97 | 6.04 | 1,680,979 |
| 18 Jul 25 |
5.91000 +0.10 |
6.09 | 5.84 | 5.89 | 1,535,726 |
| 17 Jul 25 |
5.81000 -0.05 |
6.04 | 5.81 | 5.89 | 1,293,450 |
| 16 Jul 25 |
5.86000 -0.01 |
5.91 | 5.66 | 5.88 | 2,108,534 |
| 15 Jul 25 |
5.87000 -0.15 |
6.10 | 5.84 | 6.10 | 1,099,920 |
| 14 Jul 25 |
6.02000 +0.02 |
6.18 | 5.93 | 5.96 | 1,788,925 |
| 11 Jul 25 |
6.00000 -0.16 |
6.23 | 5.98 | 6.10 | 2,143,530 |
| 10 Jul 25 |
6.16000 +0.32 |
6.20 | 5.80 | 5.87 | 2,202,424 |
| 09 Jul 25 |
5.84000 +0.02 |
5.98 | 5.78 | 5.87 | 1,556,797 |
| 08 Jul 25 |
5.82000 +0.04 |
5.93 | 5.79 | 5.82 | 1,244,875 |
| 07 Jul 25 |
5.78000 -0.07 |
5.93 | 5.76 | 5.82 | 1,369,000 |
| 03 Jul 25 |
5.85000 -0.06 |
5.95 | 5.80 | 5.86 | 841,712 |
| 02 Jul 25 |
5.91000 +0.26 |
5.96 | 5.60 | 5.62 | 1,808,012 |
| 01 Jul 25 |
5.65000 +0.01 |
5.78 | 5.58 | 5.66 | 1,559,382 |
| 30 Jun 25 |
5.64000 -0.25 |
5.97 | 5.64 | 5.90 | 1,945,381 |
| 27 Jun 25 |
5.89000 +0.07 |
5.92 | 5.72 | 5.85 | 8,020,254 |
| 26 Jun 25 |
5.82000 +0.16 |
5.84 | 5.47 | 5.68 | 1,986,696 |
| 25 Jun 25 |
5.66000 -0.07 |
5.87 | 5.59 | 5.75 | 2,540,608 |
| 24 Jun 25 |
5.73000 +0.40 |
5.74 | 5.34 | 5.39 | 3,043,152 |
| 23 Jun 25 |
5.33000 +0.08 |
5.38 | 5.15 | 5.19 | 2,711,222 |
| 20 Jun 25 |
5.25000 +0.00 |
5.44 | 5.22 | 5.32 | 3,165,403 |
| 18 Jun 25 |
5.25000 +0.01 |
5.39 | 5.19 | 5.26 | 2,466,773 |
| 17 Jun 25 |
5.24000 -0.09 |
5.37 | 5.19 | 5.24 | 2,242,480 |
| 16 Jun 25 |
5.33000 +0.30 |
5.36 | 5.08 | 5.16 | 1,659,700 |
| 13 Jun 25 |
5.03000 -0.18 |
5.18 | 4.98 | 5.10 | 1,711,259 |
| 12 Jun 25 |
5.21000 +0.01 |
5.27 | 5.13 | 5.14 | 1,578,764 |
| 11 Jun 25 |
5.20000 +0.00 |
5.34 | 5.20 | 5.26 | 1,493,242 |
| 10 Jun 25 |
5.20000 +0.04 |
5.34 | 5.15 | 5.19 | 1,810,789 |
| 09 Jun 25 |
5.16000 +0.07 |
5.22 | 4.98 | 5.13 | 1,460,944 |
| 06 Jun 25 |
5.09000 +0.00 |
5.15 | 5.05 | 5.09 | 1,203,695 |
| 05 Jun 25 |
5.09000 -0.01 |
5.16 | 5.02 | 5.12 | 1,704,684 |
| 04 Jun 25 |
5.10000 +0.49 |
5.11 | 4.59 | 4.63 | 2,585,032 |
| 03 Jun 25 |
4.61000 +0.26 |
4.62 | 4.27 | 4.33 | 1,645,632 |
| 02 Jun 25 |
4.35000 +0.00 |
4.39 | 4.25 | 4.33 | 1,385,801 |
| 30 May 25 |
4.35000 -0.03 |
4.45 | 4.30 | 4.35 | 1,609,253 |
| 29 May 25 |
4.38000 +0.06 |
4.43 | 4.30 | 4.33 | 1,550,077 |
| 28 May 25 |
4.32000 -0.12 |
4.43 | 4.30 | 4.42 | 1,576,882 |
| 27 May 25 |
4.44000 +0.04 |
4.45 | 4.37 | 4.43 | 1,717,353 |
| 23 May 25 |
4.40000 -0.12 |
4.47 | 4.36 | 4.40 | 1,221,009 |
| 22 May 25 |
4.52000 +0.07 |
4.53 | 4.36 | 4.40 | 1,154,437 |
| 21 May 25 |
4.45000 -0.11 |
4.66 | 4.43 | 4.49 | 1,181,831 |
| 20 May 25 |
4.56000 +0.00 |
4.63 | 4.45 | 4.56 | 2,299,106 |
| 19 May 25 |
4.56000 -0.12 |
4.59 | 4.49 | 4.57 | 1,266,864 |
| 16 May 25 |
4.68000 +0.04 |
4.74 | 4.64 | 4.65 | 1,345,625 |
| 15 May 25 |
4.64000 +0.02 |
4.72 | 4.50 | 4.62 | 2,362,515 |
| 14 May 25 |
4.62000 +0.02 |
4.77 | 4.58 | 4.62 | 2,982,166 |
| 13 May 25 |
4.60000 +0.00 |
4.84 | 4.55 | 4.66 | 3,201,300 |
| 12 May 25 |
4.60000 -0.32 |
5.22 | 4.48 | 5.10 | 3,519,713 |
| 09 May 25 |
4.92000 -0.13 |
5.13 | 4.64 | 5.11 | 3,363,670 |
| 08 May 25 |
5.05000 +0.16 |
5.09 | 4.86 | 4.97 | 3,368,845 |
| 07 May 25 |
4.89000 +0.15 |
4.92 | 4.69 | 4.73 | 2,006,792 |
| 06 May 25 |
4.74000 +0.23 |
4.84 | 4.41 | 4.46 | 2,444,095 |
| 05 May 25 |
4.51000 -0.01 |
4.57 | 4.45 | 4.48 | 1,664,734 |
| 02 May 25 |
4.52000 +0.49 |
4.53 | 4.05 | 4.10 | 2,204,826 |
| 01 May 25 |
4.03000 +0.00 |
4.11 | 3.97 | 4.05 | 1,034,175 |
| 30 Apr 25 |
4.03000 +0.04 |
4.07 | 3.82 | 3.92 | 1,595,983 |
| 29 Apr 25 |
3.99000 +0.01 |
4.01 | 3.93 | 3.93 | 860,080 |
| 28 Apr 25 |
3.98000 -0.06 |
4.08 | 3.91 | 4.05 | 1,035,477 |
| 25 Apr 25 |
4.04000 -0.07 |
4.07 | 3.87 | 4.03 | 1,757,842 |
| 24 Apr 25 |
4.11000 +0.10 |
4.11 | 3.97 | 4.05 | 767,395 |
| 23 Apr 25 |
4.01000 +0.13 |
4.26 | 3.98 | 4.02 | 1,573,430 |
| 22 Apr 25 |
3.88000 +0.07 |
3.95 | 3.77 | 3.84 | 1,274,768 |
| 21 Apr 25 |
3.81000 -0.15 |
3.97 | 3.80 | 3.93 | 1,380,181 |
| 17 Apr 25 |
3.96000 -0.12 |
4.13 | 3.93 | 4.05 | 1,038,264 |
| 16 Apr 25 |
4.08000 -0.19 |
4.31 | 4.01 | 4.27 | 849,870 |
| 15 Apr 25 |
4.27000 +0.01 |
4.39 | 4.24 | 4.24 | 1,041,672 |
| 14 Apr 25 |
4.26000 +0.00 |
4.34 | 4.16 | 4.34 | 1,036,492 |
| 11 Apr 25 |
4.26000 +0.28 |
4.29 | 3.92 | 3.94 | 1,828,854 |
| 10 Apr 25 |
3.98000 -0.06 |
3.98 | 3.82 | 3.92 | 1,744,478 |
| 09 Apr 25 |
4.04000 +0.42 |
4.16 | 3.57 | 3.57 | 2,894,400 |
| 08 Apr 25 |
3.62000 -0.20 |
4.03 | 3.57 | 3.91 | 1,839,875 |
| 07 Apr 25 |
3.82000 -0.15 |
4.11 | 3.67 | 3.83 | 2,023,646 |
| 04 Apr 25 |
3.97000 +0.04 |
4.12 | 3.66 | 3.66 | 2,476,240 |
| 03 Apr 25 |
3.93000 -0.72 |
4.45 | 3.84 | 4.42 | 4,754,966 |
| 02 Apr 25 |
4.65000 +0.14 |
4.73 | 4.43 | 4.43 | 2,337,204 |
| 01 Apr 25 |
4.51000 -0.08 |
4.64 | 4.47 | 4.60 | 1,820,621 |
| 31 Mar 25 |
4.59000 -0.11 |
4.68 | 4.53 | 4.64 | 1,458,301 |
| 28 Mar 25 |
4.70000 -0.16 |
4.89 | 4.65 | 4.82 | 1,717,084 |
| 27 Mar 25 |
4.86000 +0.03 |
5.01 | 4.71 | 4.78 | 2,048,158 |
| 26 Mar 25 |
4.83000 +0.15 |
4.86 | 4.52 | 4.67 | 2,738,547 |
| 25 Mar 25 |
4.68000 -0.16 |
4.76 | 4.63 | 4.71 | 2,183,331 |
| 24 Mar 25 |
4.84000 +0.51 |
4.86 | 4.37 | 4.40 | 3,950,414 |
| 21 Mar 25 |
4.33000 -0.09 |
4.37 | 4.18 | 4.37 | 4,029,101 |
| 20 Mar 25 |
4.42000 -0.10 |
4.51 | 4.36 | 4.47 | 1,601,937 |
| 19 Mar 25 |
4.52000 -0.11 |
4.66 | 4.47 | 4.61 | 1,506,076 |
| 18 Mar 25 |
4.63000 +0.12 |
4.70 | 4.44 | 4.48 | 1,858,313 |
| 17 Mar 25 |
4.51000 -0.12 |
4.74 | 4.49 | 4.66 | 1,727,481 |
| 14 Mar 25 |
4.63000 +0.06 |
4.70 | 4.60 | 4.66 | 1,583,190 |
| 13 Mar 25 |
4.57000 -0.08 |
4.74 | 4.56 | 4.63 | 1,909,620 |
| 12 Mar 25 |
4.65000 -0.05 |
4.77 | 4.53 | 4.75 | 1,597,204 |
| 11 Mar 25 |
4.70000 -0.05 |
4.82 | 4.56 | 4.82 | 2,043,749 |
| 10 Mar 25 |
4.75000 -0.06 |
4.90 | 4.74 | 4.78 | 2,274,211 |
| 07 Mar 25 |
4.81000 -0.06 |
4.92 | 4.65 | 4.85 | 2,298,589 |
| 06 Mar 25 |
4.87000 +0.03 |
4.93 | 4.74 | 4.80 | 2,290,119 |
| 05 Mar 25 |
4.84000 +0.05 |
4.90 | 4.66 | 4.77 | 2,646,859 |
| 04 Mar 25 |
4.79000 +0.18 |
4.92 | 4.58 | 4.62 | 4,252,071 |
| 03 Mar 25 |
4.61000 +0.04 |
4.77 | 4.55 | 4.66 | 3,761,930 |
| 28 Feb 25 |
4.57000 -1.01 |
5.64 | 4.53 | 5.50 | 7,862,463 |
| 27 Feb 25 |
5.58000 -0.12 |
5.62 | 5.39 | 5.61 | 3,947,043 |
| 26 Feb 25 |
5.70000 +0.19 |
5.71 | 5.52 | 5.58 | 1,712,520 |
| 25 Feb 25 |
5.51000 +0.08 |
5.53 | 5.23 | 5.49 | 2,391,422 |
| 24 Feb 25 |
5.43000 -0.04 |
5.60 | 5.34 | 5.52 | 2,203,819 |
| 21 Feb 25 |
5.47000 +0.20 |
5.51 | 5.20 | 5.39 | 2,104,900 |
| 20 Feb 25 |
5.27000 -0.13 |
5.50 | 5.19 | 5.42 | 2,235,886 |
| 19 Feb 25 |
5.40000 -0.10 |
5.42 | 5.16 | 5.40 | 1,922,731 |
| 18 Feb 25 |
5.50000 +0.00 |
5.60 | 5.43 | 5.54 | 1,698,956 |
| 14 Feb 25 |
5.50000 +0.10 |
5.57 | 5.41 | 5.41 | 1,105,427 |
| 13 Feb 25 |
5.40000 +0.20 |
5.42 | 5.18 | 5.23 | 1,698,624 |
| 12 Feb 25 |
5.20000 +0.07 |
5.22 | 5.03 | 5.04 | 1,211,458 |
| 11 Feb 25 |
5.13000 -0.09 |
5.24 | 5.09 | 5.16 | 1,164,823 |
| 10 Feb 25 |
5.22000 -0.10 |
5.37 | 5.20 | 5.34 | 873,172 |
| 07 Feb 25 |
5.32000 -0.13 |
5.49 | 5.29 | 5.42 | 1,229,311 |
| 06 Feb 25 |
5.45000 -0.08 |
5.65 | 5.38 | 5.61 | 1,109,812 |
| 05 Feb 25 |
5.53000 +0.01 |
5.61 | 5.47 | 5.52 | 884,259 |
| 04 Feb 25 |
5.52000 +0.08 |
5.62 | 5.45 | 5.46 | 1,659,322 |
| 03 Feb 25 |
5.44000 -0.25 |
5.70 | 5.42 | 5.51 | 1,596,295 |
| 31 Jan 25 |
5.69000 -0.01 |
5.89 | 5.64 | 5.69 | 1,742,681 |
| 30 Jan 25 |
5.70000 +0.03 |
5.76 | 5.64 | 5.75 | 1,076,952 |
| 29 Jan 25 |
5.67000 -0.13 |
5.80 | 5.60 | 5.79 | 1,448,762 |
| 28 Jan 25 |
5.80000 +0.08 |
5.86 | 5.69 | 5.75 | 1,567,748 |
| 27 Jan 25 |
5.72000 -0.09 |
5.91 | 5.64 | 5.78 | 2,539,634 |
| 24 Jan 25 |
5.81000 -0.21 |
6.06 | 5.74 | 6.05 | 2,287,080 |
| 23 Jan 25 |
6.02000 -0.16 |
6.17 | 5.84 | 6.15 | 2,650,524 |
| 22 Jan 25 |
6.18000 +0.17 |
6.26 | 5.96 | 6.00 | 1,392,872 |
| 21 Jan 25 |
6.01000 +0.07 |
6.23 | 5.96 | 6.03 | 1,946,348 |
| 17 Jan 25 |
5.94000 -0.18 |
6.06 | 5.86 | 6.05 | 1,775,446 |
| 16 Jan 25 |
6.12000 -0.02 |
6.17 | 5.94 | 6.15 | 1,433,224 |
| 15 Jan 25 |
6.14000 +0.36 |
6.14 | 5.91 | 5.93 | 1,607,916 |
| 14 Jan 25 |
5.78000 -0.18 |
6.07 | 5.76 | 6.00 | 1,598,256 |
| 13 Jan 25 |
5.96000 -0.02 |
6.00 | 5.78 | 5.95 | 2,557,287 |
| 10 Jan 25 |
5.98000 -0.10 |
6.07 | 5.72 | 5.95 | 3,224,807 |
| 08 Jan 25 |
6.08000 +0.14 |
6.09 | 5.86 | 5.88 | 3,024,776 |
| 07 Jan 25 |
5.94000 +0.00 |
6.12 | 5.84 | 6.02 | 1,792,105 |
| 06 Jan 25 |
5.94000 +0.03 |
6.02 | 5.84 | 5.98 | 1,702,609 |
| 03 Jan 25 |
5.91000 +0.02 |
6.05 | 5.82 | 5.95 | 1,571,573 |
| 02 Jan 25 |
5.89000 -0.30 |
6.23 | 5.83 | 6.23 | 2,247,847 |
| 31 Dec 24 |
6.19000 -0.06 |
6.32 | 6.19 | 6.29 | 1,719,725 |
| 30 Dec 24 |
6.25000 +0.24 |
6.34 | 5.90 | 5.97 | 2,278,237 |
| 27 Dec 24 |
6.01000 +0.01 |
6.09 | 5.93 | 6.00 | 2,439,442 |
| 26 Dec 24 |
6.00000 +0.38 |
6.09 | 5.59 | 5.59 | 2,307,707 |
| 24 Dec 24 |
5.62000 -0.30 |
5.91 | 5.57 | 5.91 | 1,221,524 |
| 23 Dec 24 |
5.92000 +0.17 |
6.04 | 5.74 | 5.75 | 2,123,196 |
| 20 Dec 24 |
5.75000 +0.16 |
5.82 | 5.50 | 5.52 | 3,061,760 |
| 19 Dec 24 |
5.59000 -0.08 |
5.78 | 5.47 | 5.73 | 3,123,840 |
| 18 Dec 24 |
5.67000 -0.24 |
5.97 | 5.52 | 5.92 | 4,456,140 |
| 17 Dec 24 |
5.91000 -0.11 |
6.13 | 5.78 | 5.99 | 4,425,916 |
| 16 Dec 24 |
6.02000 -0.03 |
6.23 | 5.94 | 6.06 | 2,667,304 |
| 13 Dec 24 |
6.05000 +0.05 |
6.07 | 5.80 | 5.99 | 2,008,541 |
| 12 Dec 24 |
6.00000 -0.24 |
6.26 | 5.80 | 6.20 | 3,910,668 |
| 11 Dec 24 |
6.24000 +1.11 |
6.34 | 5.71 | 5.76 | 7,025,264 |
| 10 Dec 24 |
5.13000 -0.10 |
5.26 | 5.03 | 5.12 | 1,600,474 |
| 09 Dec 24 |
5.23000 +0.14 |
5.39 | 5.10 | 5.10 | 1,819,392 |
| 06 Dec 24 |
5.09000 -0.03 |
5.34 | 5.08 | 5.20 | 1,552,864 |
| 05 Dec 24 |
5.12000 -0.08 |
5.23 | 4.99 | 5.20 | 1,775,404 |
| 04 Dec 24 |
5.20000 +0.01 |
5.30 | 5.12 | 5.21 | 1,798,613 |
| 03 Dec 24 |
5.19000 -0.22 |
5.46 | 5.19 | 5.40 | 2,188,057 |
| 02 Dec 24 |
5.41000 +0.22 |
5.49 | 5.10 | 5.17 | 2,894,923 |
| 29 Nov 24 |
5.19000 +0.05 |
5.19 | 5.05 | 5.17 | 2,496,802 |
| 27 Nov 24 |
5.14000 +0.16 |
5.18 | 4.95 | 5.06 | 2,702,380 |
| 26 Nov 24 |
4.98000 +0.00 |
5.03 | 4.89 | 4.91 | 3,236,357 |
| 25 Nov 24 |
4.98000 +0.26 |
5.07 | 4.78 | 4.78 | 3,839,588 |
| 22 Nov 24 |
4.72000 +0.01 |
4.86 | 4.68 | 4.76 | 3,187,449 |
| 21 Nov 24 |
4.71000 +0.04 |
4.82 | 4.61 | 4.65 | 3,125,135 |
| 20 Nov 24 |
4.67000 -0.28 |
4.95 | 4.64 | 4.91 | 4,765,164 |
| 19 Nov 24 |
4.95000 -0.03 |
5.04 | 4.88 | 4.90 | 3,558,860 |
| 18 Nov 24 |
4.98000 +0.06 |
5.09 | 4.89 | 4.92 | 3,281,858 |
| 15 Nov 24 |
4.92000 -0.09 |
5.08 | 4.91 | 5.07 | 2,529,613 |
| 14 Nov 24 |
5.01000 -0.05 |
5.14 | 4.95 | 5.07 | 2,854,048 |
| 13 Nov 24 |
5.06000 +0.35 |
5.10 | 4.75 | 4.76 | 5,005,677 |
| 12 Nov 24 |
4.71000 -0.04 |
4.86 | 4.65 | 4.67 | 3,821,149 |
| 11 Nov 24 |
4.75000 -0.03 |
5.01 | 4.67 | 4.81 | 5,449,873 |
| 08 Nov 24 |
4.78000 -1.89 |
5.03 | 4.42 | 5.01 | 15,984,761 |
| 07 Nov 24 |
6.67000 +0.26 |
6.72 | 6.46 | 6.46 | 4,481,770 |
| 06 Nov 24 |
6.41000 +0.09 |
6.58 | 6.18 | 6.50 | 3,857,266 |
| 05 Nov 24 |
6.32000 +0.11 |
6.34 | 6.02 | 6.16 | 3,036,411 |
| 04 Nov 24 |
6.21000 -0.04 |
6.34 | 6.13 | 6.19 | 1,480,310 |
| 01 Nov 24 |
6.25000 +0.00 |
6.39 | 6.20 | 6.33 | 1,579,920 |
| 31 Oct 24 |
6.25000 -0.16 |
6.43 | 6.20 | 6.42 | 1,152,211 |
| 30 Oct 24 |
6.41000 +0.05 |
6.57 | 6.29 | 6.31 | 1,408,739 |
| 29 Oct 24 |
6.36000 +0.01 |
6.54 | 6.22 | 6.30 | 1,369,490 |
| 28 Oct 24 |
6.35000 +0.16 |
6.66 | 6.26 | 6.33 | 1,501,108 |
| 25 Oct 24 |
6.19000 -0.03 |
6.31 | 6.04 | 6.27 | 1,335,641 |
| 24 Oct 24 |
6.22000 +0.11 |
6.27 | 6.08 | 6.11 | 1,284,357 |
| 23 Oct 24 |
6.11000 -0.07 |
6.14 | 5.95 | 6.11 | 1,203,430 |
| 22 Oct 24 |
6.18000 -0.19 |
6.37 | 6.11 | 6.35 | 1,377,031 |
| 21 Oct 24 |
6.37000 -0.17 |
6.53 | 6.35 | 6.53 | 1,723,412 |
| 18 Oct 24 |
6.54000 -0.09 |
6.72 | 6.52 | 6.69 | 3,132,175 |
| 17 Oct 24 |
6.63000 -0.02 |
6.70 | 6.56 | 6.63 | 1,598,159 |
| 16 Oct 24 |
6.65000 +0.06 |
6.76 | 6.58 | 6.73 | 1,577,760 |
| 15 Oct 24 |
6.59000 -0.07 |
6.74 | 6.49 | 6.60 | 1,423,192 |
| 14 Oct 24 |
6.66000 +0.24 |
6.66 | 6.28 | 6.43 | 1,705,575 |
| 11 Oct 24 |
6.42000 +0.36 |
6.44 | 5.96 | 6.02 | 2,348,949 |
| 10 Oct 24 |
6.06000 -0.22 |
6.26 | 5.99 | 6.25 | 1,539,652 |
| 09 Oct 24 |
6.28000 -0.17 |
6.45 | 6.28 | 6.45 | 1,403,449 |
| 08 Oct 24 |
6.45000 -0.22 |
6.74 | 6.34 | 6.61 | 2,142,083 |
| 07 Oct 24 |
6.67000 -0.03 |
6.77 | 6.56 | 6.68 | 1,735,886 |
| 04 Oct 24 |
6.70000 +0.23 |
6.78 | 6.49 | 6.50 | 2,602,727 |
| 03 Oct 24 |
6.47000 -0.28 |
6.70 | 6.40 | 6.63 | 2,553,334 |
| 02 Oct 24 |
6.75000 +0.00 |
6.90 | 6.53 | 6.70 | 2,614,322 |
| 01 Oct 24 |
6.75000 -0.09 |
6.91 | 6.68 | 6.80 | 2,473,829 |
| 30 Sep 24 |
6.84000 +0.06 |
7.05 | 6.74 | 6.78 | 2,539,455 |
| 27 Sep 24 |
6.78000 +0.01 |
6.90 | 6.67 | 6.85 | 2,258,261 |
| 26 Sep 24 |
6.77000 +0.41 |
6.78 | 6.42 | 6.54 | 3,194,845 |
| 25 Sep 24 |
6.36000 -0.10 |
6.46 | 6.20 | 6.41 | 3,052,044 |
| 24 Sep 24 |
6.46000 +0.42 |
6.50 | 6.08 | 6.08 | 3,873,478 |
| 23 Sep 24 |
6.04000 +0.39 |
6.04 | 5.63 | 5.70 | 2,839,934 |
| 20 Sep 24 |
5.65000 +0.02 |
5.74 | 5.59 | 5.63 | 3,494,708 |
| 19 Sep 24 |
5.63000 +0.06 |
5.80 | 5.56 | 5.73 | 2,600,990 |
| 18 Sep 24 |
5.57000 -0.04 |
5.81 | 5.49 | 5.59 | 4,050,818 |
| 17 Sep 24 |
5.61000 +0.20 |
5.65 | 5.45 | 5.48 | 2,319,304 |
| 16 Sep 24 |
5.41000 -0.09 |
5.53 | 5.34 | 5.49 | 2,993,551 |
| 13 Sep 24 |
5.50000 +0.31 |
5.52 | 5.21 | 5.23 | 3,400,590 |
| 12 Sep 24 |
5.19000 -0.14 |
5.40 | 5.17 | 5.35 | 2,801,936 |
| 11 Sep 24 |
5.33000 +0.12 |
5.43 | 5.17 | 5.19 | 3,165,787 |
| 10 Sep 24 |
5.21000 -0.17 |
5.39 | 5.15 | 5.34 | 5,471,543 |
| 09 Sep 24 |
5.38000 -0.39 |
5.91 | 5.33 | 5.78 | 4,209,965 |
| 06 Sep 24 |
5.77000 -0.16 |
6.03 | 5.75 | 5.91 | 3,780,712 |
| 05 Sep 24 |
5.93000 -0.15 |
6.29 | 5.91 | 6.11 | 2,422,709 |
| 04 Sep 24 |
6.08000 -0.15 |
6.39 | 6.02 | 6.23 | 3,015,943 |
| 03 Sep 24 |
6.23000 +0.06 |
6.33 | 5.99 | 6.14 | 5,233,467 |
| 30 Aug 24 |
6.17000 +0.19 |
6.17 | 5.93 | 6.02 | 2,749,095 |
| 29 Aug 24 |
5.98000 +0.21 |
6.14 | 5.73 | 5.84 | 3,468,534 |
| 28 Aug 24 |
5.77000 +0.28 |
5.80 | 5.47 | 5.47 | 3,675,156 |
| 27 Aug 24 |
5.49000 -0.16 |
5.70 | 5.44 | 5.60 | 2,032,915 |
| 26 Aug 24 |
5.65000 -0.25 |
5.99 | 5.57 | 5.94 | 2,595,166 |
| 23 Aug 24 |
5.90000 +0.30 |
5.96 | 5.59 | 5.62 | 2,539,522 |
| 22 Aug 24 |
5.60000 -0.03 |
5.68 | 5.48 | 5.66 | 1,462,303 |
| 21 Aug 24 |
5.63000 +0.02 |
5.86 | 5.60 | 5.68 | 2,581,896 |
| 20 Aug 24 |
5.61000 -0.29 |
6.01 | 5.58 | 5.93 | 2,510,407 |
| 19 Aug 24 |
5.90000 +0.35 |
5.98 | 5.55 | 5.55 | 3,394,641 |
| 16 Aug 24 |
5.55000 +0.15 |
5.56 | 5.32 | 5.39 | 3,853,370 |
| 15 Aug 24 |
5.40000 +0.42 |
5.45 | 5.05 | 5.10 | 6,023,617 |
| 14 Aug 24 |
4.98000 +0.12 |
5.07 | 4.75 | 4.87 | 5,705,954 |
| 13 Aug 24 |
4.86000 +0.02 |
4.93 | 4.73 | 4.82 | 6,329,684 |
| 12 Aug 24 |
4.84000 -0.08 |
5.03 | 4.74 | 4.96 | 6,825,994 |
| 09 Aug 24 |
4.92000 -0.80 |
6.18 | 4.66 | 6.10 | 11,130,889 |
| 08 Aug 24 |
5.72000 +0.19 |
5.84 | 5.55 | 5.57 | 7,859,332 |
| 07 Aug 24 |
5.53000 -0.14 |
5.79 | 5.45 | 5.78 | 4,242,280 |
| 06 Aug 24 |
5.67000 -0.11 |
5.85 | 5.60 | 5.76 | 2,877,773 |
| 05 Aug 24 |
5.78000 -0.23 |
5.87 | 5.55 | 5.62 | 4,488,908 |
| 02 Aug 24 |
6.01000 -0.44 |
6.25 | 5.93 | 6.16 | 3,996,119 |
| 01 Aug 24 |
6.45000 -0.05 |
6.64 | 6.34 | 6.51 | 2,614,495 |
| 31 Jul 24 |
6.50000 -0.12 |
6.76 | 6.49 | 6.62 | 3,935,709 |
| 30 Jul 24 |
6.62000 -0.03 |
6.70 | 6.50 | 6.65 | 3,022,994 |
| 29 Jul 24 |
6.65000 -0.02 |
6.82 | 6.51 | 6.66 | 4,461,176 |
| 26 Jul 24 |
6.67000 -0.11 |
7.02 | 6.66 | 6.91 | 3,705,720 |
| 25 Jul 24 |
6.78000 +0.27 |
6.90 | 6.47 | 6.50 | 2,333,362 |
| 24 Jul 24 |
6.51000 -0.20 |
6.88 | 6.49 | 6.71 | 2,865,000 |
| 23 Jul 24 |
6.71000 +0.49 |
6.81 | 6.13 | 6.13 | 4,715,709 |
| 22 Jul 24 |
6.22000 +0.28 |
6.26 | 5.86 | 5.98 | 3,090,465 |
| 19 Jul 24 |
5.94000 +0.06 |
6.01 | 5.84 | 5.88 | 2,299,648 |
| 18 Jul 24 |
5.88000 -0.25 |
6.33 | 5.86 | 6.13 | 2,552,975 |
| 17 Jul 24 |
6.13000 -0.10 |
6.24 | 6.07 | 6.17 | 3,236,138 |
| 16 Jul 24 |
6.23000 +0.57 |
6.28 | 5.70 | 5.75 | 4,727,671 |
| 15 Jul 24 |
5.66000 -0.08 |
5.82 | 5.55 | 5.82 | 4,402,642 |
| 12 Jul 24 |
5.74000 +0.20 |
5.84 | 5.58 | 5.60 | 3,544,283 |
| 11 Jul 24 |
5.54000 +0.33 |
5.56 | 5.33 | 5.39 | 3,321,842 |
| 10 Jul 24 |
5.21000 -0.02 |
5.36 | 5.16 | 5.28 | 2,645,979 |
| 09 Jul 24 |
5.23000 -0.16 |
5.39 | 5.19 | 5.37 | 3,016,809 |
| 08 Jul 24 |
5.39000 -0.05 |
5.52 | 5.17 | 5.48 | 4,387,573 |
| 05 Jul 24 |
5.44000 -0.16 |
5.72 | 5.33 | 5.60 | 3,646,357 |
| 03 Jul 24 |
5.60000 +0.07 |
5.69 | 5.44 | 5.53 | 2,291,380 |
| 02 Jul 24 |
5.53000 -0.10 |
5.80 | 5.52 | 5.64 | 3,342,247 |
| 01 Jul 24 |
5.63000 +0.30 |
5.66 | 5.28 | 5.33 | 3,193,818 |
| 28 Jun 24 |
5.33000 +0.10 |
5.41 | 5.09 | 5.22 | 9,091,988 |
| 27 Jun 24 |
5.23000 +0.41 |
5.25 | 4.80 | 4.81 | 4,401,234 |
| 26 Jun 24 |
4.82000 +0.38 |
4.83 | 4.41 | 4.41 | 5,021,119 |
| 25 Jun 24 |
4.44000 +0.04 |
4.50 | 4.30 | 4.40 | 2,676,489 |
| 24 Jun 24 |
4.40000 -0.02 |
4.45 | 4.34 | 4.45 | 2,671,663 |
| 21 Jun 24 |
4.42000 -0.11 |
4.54 | 4.35 | 4.51 | 4,460,118 |
| 20 Jun 24 |
4.53000 -0.33 |
4.93 | 4.47 | 4.84 | 4,453,327 |
| 18 Jun 24 |
4.86000 -0.11 |
5.08 | 4.82 | 4.92 | 2,560,062 |
| 17 Jun 24 |
4.97000 +0.08 |
5.05 | 4.83 | 4.83 | 2,701,175 |
| 14 Jun 24 |
4.89000 -0.15 |
5.07 | 4.77 | 4.99 | 5,246,623 |
| 13 Jun 24 |
5.04000 -0.38 |
5.47 | 4.98 | 5.42 | 3,306,918 |
| 12 Jun 24 |
5.42000 -0.12 |
5.82 | 5.41 | 5.68 | 2,390,503 |
| 11 Jun 24 |
5.54000 -0.06 |
5.61 | 5.43 | 5.56 | 1,933,172 |
| 10 Jun 24 |
5.60000 +0.13 |
5.64 | 5.34 | 5.39 | 1,960,075 |
| 07 Jun 24 |
5.47000 -0.09 |
5.52 | 5.39 | 5.45 | 2,136,727 |
| 06 Jun 24 |
5.56000 +0.23 |
5.60 | 5.33 | 5.35 | 3,506,815 |
| 05 Jun 24 |
5.33000 +0.18 |
5.38 | 5.14 | 5.20 | 1,919,180 |
| 04 Jun 24 |
5.15000 -0.04 |
5.23 | 5.11 | 5.15 | 1,510,462 |
| 03 Jun 24 |
5.19000 -0.11 |
5.42 | 5.08 | 5.32 | 2,274,416 |
| 31 May 24 |
5.30000 +0.12 |
5.32 | 5.13 | 5.20 | 2,188,733 |
| 30 May 24 |
5.18000 -0.05 |
5.33 | 5.18 | 5.28 | 2,115,159 |
| 29 May 24 |
5.23000 -0.07 |
5.32 | 5.15 | 5.20 | 2,322,882 |
| 28 May 24 |
5.30000 +0.10 |
5.45 | 5.24 | 5.24 | 2,169,214 |
| 24 May 24 |
5.20000 +0.05 |
5.24 | 5.08 | 5.19 | 2,062,133 |
| 23 May 24 |
5.15000 -0.27 |
5.40 | 5.10 | 5.40 | 2,202,049 |
| 22 May 24 |
5.42000 -0.20 |
5.66 | 5.39 | 5.60 | 2,353,212 |
| 21 May 24 |
5.62000 +0.06 |
5.70 | 5.52 | 5.55 | 2,486,527 |
| 20 May 24 |
5.56000 -0.20 |
5.93 | 5.52 | 5.75 | 8,081,985 |
| 17 May 24 |
5.76000 -0.04 |
5.86 | 5.71 | 5.80 | 3,417,955 |
| 16 May 24 |
5.80000 -0.13 |
5.93 | 5.58 | 5.90 | 4,713,674 |
| 15 May 24 |
5.93000 -0.07 |
6.12 | 5.92 | 6.07 | 4,852,982 |
| 14 May 24 |
6.00000 +0.23 |
6.18 | 5.82 | 5.93 | 5,336,135 |
| 13 May 24 |
5.77000 +0.38 |
6.02 | 5.44 | 5.49 | 5,576,237 |
| 10 May 24 |
5.39000 -0.23 |
5.79 | 5.27 | 5.39 | 8,559,415 |
| 09 May 24 |
5.62000 +0.47 |
5.63 | 5.08 | 5.10 | 7,354,496 |
| 08 May 24 |
5.15000 +0.15 |
5.16 | 4.91 | 4.93 | 3,653,229 |
| 07 May 24 |
5.00000 +0.15 |
5.06 | 4.82 | 4.87 | 3,184,841 |
| 06 May 24 |
4.85000 -0.19 |
5.13 | 4.83 | 5.09 | 2,979,611 |
| 03 May 24 |
5.04000 -0.14 |
5.33 | 4.99 | 5.29 | 3,456,757 |
| 02 May 24 |
5.18000 +0.11 |
5.18 | 5.01 | 5.11 | 2,457,399 |
| 01 May 24 |
5.07000 -0.04 |
5.18 | 4.92 | 5.10 | 1,880,370 |
| 30 Apr 24 |
5.11000 +0.08 |
5.14 | 4.95 | 5.00 | 1,944,121 |
| 29 Apr 24 |
5.03000 +0.11 |
5.09 | 4.93 | 4.98 | 2,741,341 |
| 26 Apr 24 |
4.92000 +0.11 |
4.97 | 4.83 | 4.84 | 1,802,007 |
| 25 Apr 24 |
4.81000 -0.01 |
4.87 | 4.66 | 4.77 | 2,392,598 |
| 24 Apr 24 |
4.82000 +0.03 |
4.88 | 4.70 | 4.78 | 2,378,886 |
| 23 Apr 24 |
4.79000 +0.03 |
4.85 | 4.72 | 4.72 | 1,321,388 |
| 22 Apr 24 |
4.76000 -0.03 |
4.82 | 4.68 | 4.80 | 2,047,437 |
| 19 Apr 24 |
4.79000 +0.07 |
4.84 | 4.68 | 4.68 | 2,546,497 |
| 18 Apr 24 |
4.72000 +0.01 |
4.77 | 4.61 | 4.71 | 2,327,526 |
| 17 Apr 24 |
4.71000 +0.05 |
4.74 | 4.64 | 4.70 | 1,965,272 |
| 16 Apr 24 |
4.66000 -0.07 |
4.73 | 4.60 | 4.68 | 1,511,200 |
| 15 Apr 24 |
4.73000 -0.21 |
4.99 | 4.72 | 4.96 | 2,104,697 |
| 12 Apr 24 |
4.94000 -0.19 |
5.11 | 4.93 | 5.08 | 1,798,962 |
| 11 Apr 24 |
5.13000 -0.10 |
5.41 | 5.08 | 5.27 | 2,000,980 |
| 10 Apr 24 |
5.23000 -0.14 |
5.26 | 5.12 | 5.17 | 1,817,643 |
| 09 Apr 24 |
5.37000 +0.10 |
5.46 | 5.26 | 5.27 | 2,907,390 |
| 08 Apr 24 |
5.27000 +0.31 |
5.27 | 5.00 | 5.00 | 4,082,207 |
| 05 Apr 24 |
4.96000 +0.26 |
5.03 | 4.62 | 4.64 | 3,449,120 |
| 04 Apr 24 |
4.70000 +0.23 |
4.78 | 4.52 | 4.52 | 4,572,514 |
| 03 Apr 24 |
4.47000 -0.02 |
4.52 | 4.37 | 4.45 | 2,784,335 |
| 02 Apr 24 |
4.49000 -0.36 |
4.66 | 4.43 | 4.51 | 4,802,101 |
| 01 Apr 24 |
4.85000 -0.13 |
4.97 | 4.82 | 4.97 | 4,372,535 |
| 28 Mar 24 |
4.98000 +0.01 |
5.09 | 4.90 | 4.98 | 2,583,205 |
| 27 Mar 24 |
4.97000 +0.17 |
5.01 | 4.82 | 4.83 | 3,094,160 |
| 26 Mar 24 |
4.80000 +0.05 |
4.87 | 4.73 | 4.82 | 3,053,304 |
| 25 Mar 24 |
4.75000 -0.14 |
5.00 | 4.74 | 4.93 | 2,456,040 |
| 22 Mar 24 |
4.89000 -0.09 |
4.95 | 4.84 | 4.95 | 2,019,497 |
| 21 Mar 24 |
4.98000 +0.01 |
5.04 | 4.93 | 4.96 | 2,656,818 |
| 20 Mar 24 |
4.97000 +0.08 |
5.06 | 4.76 | 4.85 | 3,370,851 |
| 19 Mar 24 |
4.89000 -0.06 |
4.98 | 4.85 | 4.91 | 2,397,000 |
| 18 Mar 24 |
4.95000 -0.08 |
5.00 | 4.80 | 5.00 | 3,804,131 |
| 15 Mar 24 |
5.03000 +0.06 |
5.04 | 4.91 | 4.93 | 5,056,387 |
| 14 Mar 24 |
4.97000 -0.24 |
5.23 | 4.91 | 5.21 | 3,320,602 |
| 13 Mar 24 |
5.21000 -0.08 |
5.38 | 5.20 | 5.26 | 3,045,279 |
| 12 Mar 24 |
5.29000 -0.23 |
5.55 | 5.27 | 5.55 | 3,267,476 |
| 11 Mar 24 |
5.52000 -0.09 |
5.76 | 5.52 | 5.58 | 4,546,514 |
| 08 Mar 24 |
5.61000 +0.25 |
5.61 | 5.10 | 5.19 | 4,300,186 |
| 07 Mar 24 |
5.36000 -0.02 |
5.49 | 5.32 | 5.40 | 2,885,067 |
| 06 Mar 24 |
5.38000 -0.10 |
5.57 | 5.34 | 5.55 | 3,310,318 |
| 05 Mar 24 |
5.48000 -0.05 |
5.70 | 5.36 | 5.43 | 4,211,856 |
| 04 Mar 24 |
5.53000 +0.34 |
5.55 | 5.18 | 5.20 | 5,998,796 |
| 01 Mar 24 |
5.19000 -0.04 |
5.31 | 5.09 | 5.23 | 7,715,512 |
| 29 Feb 24 |
5.23000 -0.80 |
5.34 | 4.95 | 5.01 | 39,682,256 |
| 28 Feb 24 |
6.03000 +0.07 |
6.12 | 5.82 | 5.86 | 6,203,385 |
| 27 Feb 24 |
5.96000 +0.34 |
6.05 | 5.67 | 5.71 | 4,011,904 |
| 26 Feb 24 |
5.62000 -0.25 |
5.94 | 5.62 | 5.85 | 4,912,066 |
| 23 Feb 24 |
5.87000 -0.15 |
6.10 | 5.86 | 6.00 | 2,448,941 |
| 22 Feb 24 |
6.02000 -0.19 |
6.40 | 5.99 | 6.23 | 2,897,607 |
| 21 Feb 24 |
6.21000 -0.05 |
6.35 | 6.13 | 6.24 | 3,408,770 |
| 20 Feb 24 |
6.26000 -0.01 |
6.27 | 6.15 | 6.15 | 2,254,933 |
| 16 Feb 24 |
6.27000 -0.20 |
6.41 | 6.26 | 6.34 | 2,014,093 |
| 15 Feb 24 |
6.47000 +0.05 |
6.55 | 6.37 | 6.52 | 1,931,020 |
| 14 Feb 24 |
6.42000 +0.36 |
6.44 | 6.11 | 6.20 | 1,920,301 |
| 13 Feb 24 |
6.06000 -0.50 |
6.31 | 6.00 | 6.23 | 3,590,113 |
| 12 Feb 24 |
6.56000 +0.43 |
6.58 | 6.10 | 6.13 | 4,586,859 |
| 09 Feb 24 |
6.13000 +0.06 |
6.19 | 6.02 | 6.07 | 1,666,446 |
| 08 Feb 24 |
6.07000 +0.19 |
6.10 | 5.89 | 5.91 | 2,993,380 |
| 07 Feb 24 |
5.88000 -0.09 |
5.99 | 5.86 | 5.96 | 1,966,988 |
| 06 Feb 24 |
5.97000 +0.12 |
6.00 | 5.77 | 5.82 | 2,015,314 |
| 05 Feb 24 |
5.85000 -0.03 |
5.93 | 5.72 | 5.81 | 2,702,808 |
| 02 Feb 24 |
5.88000 -0.01 |
5.95 | 5.73 | 5.79 | 2,178,303 |
| 01 Feb 24 |
5.89000 +0.13 |
5.92 | 5.68 | 5.82 | 3,738,716 |
| 31 Jan 24 |
5.76000 -0.18 |
6.06 | 5.75 | 5.89 | 3,713,513 |
| 30 Jan 24 |
5.94000 -0.25 |
6.08 | 5.91 | 6.06 | 3,416,709 |
| 29 Jan 24 |
6.19000 +0.08 |
6.24 | 6.04 | 6.10 | 3,368,368 |
| 26 Jan 24 |
6.11000 +0.17 |
6.24 | 5.99 | 6.00 | 4,015,608 |
| 25 Jan 24 |
5.94000 -0.04 |
6.08 | 5.89 | 6.05 | 2,390,371 |
| 24 Jan 24 |
5.98000 +0.14 |
6.31 | 5.90 | 6.14 | 4,755,294 |
| 23 Jan 24 |
5.84000 -0.15 |
6.13 | 5.77 | 6.11 | 3,373,594 |
| 22 Jan 24 |
5.99000 +0.07 |
6.15 | 5.88 | 5.98 | 3,735,016 |
| 19 Jan 24 |
5.92000 -0.03 |
5.97 | 5.74 | 5.97 | 3,888,124 |
| 18 Jan 24 |
5.95000 +0.06 |
6.04 | 5.61 | 5.95 | 5,968,973 |
| 17 Jan 24 |
5.89000 -0.08 |
5.92 | 5.75 | 5.86 | 4,083,351 |
| 16 Jan 24 |
5.97000 -0.13 |
6.05 | 5.93 | 6.01 | 2,907,486 |
| 12 Jan 24 |
6.10000 -0.05 |
6.29 | 6.07 | 6.22 | 3,286,363 |
| 11 Jan 24 |
6.15000 -0.01 |
6.20 | 6.02 | 6.13 | 4,894,901 |
| 10 Jan 24 |
6.16000 +0.03 |
6.30 | 6.03 | 6.11 | 3,045,170 |
| 09 Jan 24 |
6.13000 -0.08 |
6.26 | 5.98 | 6.11 | 4,037,700 |
| 08 Jan 24 |
6.21000 +0.06 |
6.43 | 6.14 | 6.21 | 4,346,245 |
| 05 Jan 24 |
6.15000 +0.00 |
6.26 | 5.93 | 6.08 | 6,640,370 |
| 04 Jan 24 |
6.15000 -0.16 |
6.36 | 6.14 | 6.28 | 3,470,890 |
| 03 Jan 24 |
6.31000 -0.38 |
6.55 | 6.26 | 6.53 | 3,980,445 |
| 02 Jan 24 |
6.69000 -0.26 |
6.88 | 6.55 | 6.88 | 4,496,821 |
| 29 Dec 23 |
6.95000 -0.42 |
7.38 | 6.87 | 7.33 | 3,100,539 |
| 28 Dec 23 |
7.37000 -0.17 |
7.46 | 7.29 | 7.46 | 1,787,508 |
| 27 Dec 23 |
7.54000 -0.11 |
7.80 | 7.45 | 7.64 | 1,933,875 |
| 26 Dec 23 |
7.65000 -0.29 |
7.98 | 7.61 | 7.98 | 1,992,575 |
| 22 Dec 23 |
7.94000 +0.12 |
7.97 | 7.68 | 7.73 | 2,533,111 |
| 21 Dec 23 |
7.82000 +0.47 |
7.84 | 7.45 | 7.45 | 2,517,669 |
| 20 Dec 23 |
7.35000 -0.16 |
7.72 | 7.34 | 7.48 | 2,840,702 |
| 19 Dec 23 |
7.51000 +0.52 |
7.59 | 7.04 | 7.04 | 3,264,958 |
| 18 Dec 23 |
6.99000 -0.15 |
7.26 | 6.98 | 7.19 | 2,211,496 |
| 15 Dec 23 |
7.14000 -0.27 |
7.47 | 7.12 | 7.47 | 2,709,573 |
| 14 Dec 23 |
7.41000 +0.35 |
7.88 | 7.24 | 7.25 | 4,489,979 |
| 13 Dec 23 |
7.06000 +0.18 |
7.09 | 6.70 | 6.87 | 2,217,111 |
| 12 Dec 23 |
6.88000 -0.12 |
7.00 | 6.71 | 6.98 | 1,878,137 |
| 11 Dec 23 |
7.00000 +0.06 |
7.13 | 6.93 | 6.94 | 2,127,969 |
| 08 Dec 23 |
6.94000 -0.07 |
7.12 | 6.90 | 6.99 | 1,589,881 |
| 07 Dec 23 |
7.01000 -0.15 |
7.17 | 6.93 | 7.12 | 2,362,866 |
| 06 Dec 23 |
7.16000 +0.22 |
7.22 | 6.87 | 7.00 | 2,917,398 |
| 05 Dec 23 |
6.94000 -0.42 |
7.33 | 6.89 | 7.28 | 4,194,968 |
| 04 Dec 23 |
7.36000 -0.14 |
7.51 | 7.20 | 7.48 | 3,445,347 |
| 01 Dec 23 |
7.50000 +0.24 |
7.51 | 7.16 | 7.27 | 3,201,504 |
| 30 Nov 23 |
7.26000 -0.19 |
7.51 | 7.22 | 7.46 | 2,610,679 |
| 29 Nov 23 |
7.45000 +0.00 |
7.65 | 7.30 | 7.51 | 4,875,143 |
| 28 Nov 23 |
7.45000 +0.19 |
7.60 | 7.21 | 7.28 | 5,012,033 |
| 27 Nov 23 |
7.26000 +0.10 |
7.30 | 7.01 | 7.11 | 2,726,816 |
| 24 Nov 23 |
7.16000 +0.31 |
7.16 | 6.83 | 6.84 | 1,657,126 |
| 22 Nov 23 |
6.85000 +0.20 |
6.95 | 6.74 | 6.74 | 1,675,009 |
| 21 Nov 23 |
6.65000 -0.20 |
6.86 | 6.64 | 6.79 | 1,634,675 |
| 20 Nov 23 |
6.85000 +0.30 |
6.94 | 6.50 | 6.50 | 2,902,220 |
| 17 Nov 23 |
6.55000 +0.25 |
6.82 | 6.35 | 6.37 | 4,452,217 |
| 16 Nov 23 |
6.30000 -0.22 |
6.51 | 6.24 | 6.42 | 2,889,506 |
| 15 Nov 23 |
6.52000 +0.53 |
6.70 | 6.05 | 6.07 | 4,361,272 |
| 14 Nov 23 |
5.99000 +0.12 |
6.28 | 5.83 | 6.12 | 4,817,905 |
| 13 Nov 23 |
5.87000 -0.28 |
6.14 | 5.85 | 6.14 | 3,752,151 |
| 10 Nov 23 |
6.15000 +0.29 |
6.61 | 6.05 | 6.58 | 6,914,934 |
| 09 Nov 23 |
5.86000 -0.61 |
6.53 | 5.76 | 6.52 | 3,952,685 |
| 08 Nov 23 |
6.47000 +0.05 |
6.49 | 6.18 | 6.38 | 2,188,265 |
| 07 Nov 23 |
6.42000 -0.25 |
6.75 | 6.35 | 6.67 | 2,338,698 |
| 06 Nov 23 |
6.67000 -0.14 |
7.00 | 6.49 | 6.85 | 2,990,786 |
| 03 Nov 23 |
6.81000 +1.19 |
7.21 | 6.60 | 6.75 | 8,142,327 |
| 02 Nov 23 |
5.62000 +0.33 |
5.65 | 5.37 | 5.40 | 3,279,462 |
| 01 Nov 23 |
5.29000 -0.22 |
5.55 | 5.16 | 5.54 | 2,835,014 |
| 31 Oct 23 |
5.51000 +0.01 |
5.64 | 5.41 | 5.50 | 3,147,543 |
| 30 Oct 23 |
5.50000 -0.20 |
5.79 | 5.41 | 5.79 | 3,627,147 |
| 27 Oct 23 |
5.70000 -0.07 |
5.85 | 5.63 | 5.79 | 2,155,288 |
| 26 Oct 23 |
5.77000 +0.06 |
5.83 | 5.56 | 5.70 | 1,499,639 |
| 25 Oct 23 |
5.71000 -0.29 |
5.99 | 5.69 | 5.91 | 2,060,214 |
| 24 Oct 23 |
6.00000 -0.10 |
6.24 | 5.99 | 6.11 | 2,528,266 |
| 23 Oct 23 |
6.10000 -0.18 |
6.21 | 6.06 | 6.16 | 2,712,543 |
| 20 Oct 23 |
6.28000 +0.05 |
6.38 | 6.12 | 6.24 | 1,959,891 |
| 19 Oct 23 |
6.23000 -0.19 |
6.45 | 6.20 | 6.45 | 1,699,098 |
| 18 Oct 23 |
6.42000 -0.08 |
6.57 | 6.39 | 6.44 | 1,688,309 |
| 17 Oct 23 |
6.50000 +0.05 |
6.57 | 6.40 | 6.40 | 1,585,181 |
| 16 Oct 23 |
6.45000 +0.21 |
6.47 | 6.24 | 6.29 | 1,249,278 |
| 13 Oct 23 |
6.24000 +0.02 |
6.26 | 6.14 | 6.25 | 1,311,837 |
| 12 Oct 23 |
6.22000 -0.08 |
6.30 | 6.16 | 6.26 | 1,841,394 |
| 11 Oct 23 |
6.30000 +0.07 |
6.41 | 6.17 | 6.26 | 1,483,390 |
| 10 Oct 23 |
6.23000 -0.07 |
6.41 | 6.22 | 6.35 | 2,725,426 |
| 09 Oct 23 |
6.30000 -0.01 |
6.36 | 6.16 | 6.21 | 2,063,881 |
| 06 Oct 23 |
6.31000 +0.23 |
6.32 | 6.00 | 6.01 | 2,551,483 |
| 05 Oct 23 |
6.08000 +0.07 |
6.09 | 5.86 | 6.02 | 1,803,484 |
| 04 Oct 23 |
6.01000 +0.04 |
6.08 | 5.91 | 5.97 | 1,671,273 |
| 03 Oct 23 |
5.97000 +0.04 |
6.00 | 5.85 | 5.85 | 1,790,470 |
| 02 Oct 23 |
5.93000 +0.03 |
5.96 | 5.80 | 5.91 | 1,885,620 |
| 29 Sep 23 |
5.90000 +0.02 |
6.10 | 5.87 | 5.92 | 1,771,463 |
| 28 Sep 23 |
5.88000 +0.11 |
5.92 | 5.69 | 5.83 | 2,514,017 |
| 27 Sep 23 |
5.77000 +0.01 |
5.97 | 5.65 | 5.83 | 2,712,813 |
| 26 Sep 23 |
5.76000 +0.04 |
5.85 | 5.57 | 5.63 | 2,508,532 |
| 25 Sep 23 |
5.72000 +0.14 |
5.77 | 5.41 | 5.50 | 2,388,227 |
| 22 Sep 23 |
5.58000 +0.24 |
5.66 | 5.36 | 5.40 | 2,629,681 |
| 21 Sep 23 |
5.34000 -0.19 |
5.49 | 5.31 | 5.47 | 3,355,295 |
| 20 Sep 23 |
5.53000 -0.27 |
5.86 | 5.52 | 5.86 | 2,231,549 |
| 19 Sep 23 |
5.80000 +0.18 |
5.91 | 5.54 | 5.61 | 2,307,147 |
| 18 Sep 23 |
5.62000 -0.05 |
5.68 | 5.53 | 5.62 | 2,646,357 |
| 15 Sep 23 |
5.67000 -0.04 |
5.76 | 5.63 | 5.69 | 3,934,883 |
| 14 Sep 23 |
5.71000 +0.22 |
5.74 | 5.48 | 5.53 | 1,906,173 |
| 13 Sep 23 |
5.49000 -0.10 |
5.59 | 5.46 | 5.59 | 1,570,300 |
| 12 Sep 23 |
5.59000 +0.01 |
5.64 | 5.51 | 5.53 | 1,570,898 |
| 11 Sep 23 |
5.58000 +0.02 |
5.68 | 5.51 | 5.60 | 1,733,720 |
| 08 Sep 23 |
5.56000 -0.18 |
5.76 | 5.55 | 5.76 | 2,162,349 |
| 07 Sep 23 |
5.74000 -0.27 |
5.95 | 5.73 | 5.94 | 2,210,572 |
| 06 Sep 23 |
6.01000 -0.13 |
6.16 | 5.94 | 6.12 | 1,872,500 |
| 05 Sep 23 |
6.14000 -0.08 |
6.31 | 6.07 | 6.15 | 1,823,373 |
| 01 Sep 23 |
6.22000 +0.04 |
6.32 | 6.18 | 6.24 | 1,371,650 |
| 31 Aug 23 |
6.18000 -0.03 |
6.32 | 6.17 | 6.21 | 1,840,727 |
| 30 Aug 23 |
6.21000 -0.01 |
6.31 | 6.12 | 6.20 | 1,783,069 |
| 29 Aug 23 |
6.22000 +0.13 |
6.26 | 6.01 | 6.07 | 2,174,322 |
| 28 Aug 23 |
6.09000 -0.28 |
6.46 | 6.07 | 6.46 | 2,585,316 |
| 25 Aug 23 |
6.37000 +0.09 |
6.40 | 6.18 | 6.31 | 2,600,385 |
| 24 Aug 23 |
6.28000 -0.12 |
6.39 | 6.18 | 6.39 | 2,666,292 |
| 23 Aug 23 |
6.40000 +0.07 |
6.46 | 6.28 | 6.29 | 2,014,490 |
| 22 Aug 23 |
6.33000 -0.17 |
6.52 | 6.28 | 6.50 | 2,194,214 |
| 21 Aug 23 |
6.50000 -0.11 |
6.66 | 6.38 | 6.61 | 2,431,463 |
| 18 Aug 23 |
6.61000 -0.01 |
6.65 | 6.49 | 6.55 | 1,879,789 |
| 17 Aug 23 |
6.62000 -0.30 |
6.94 | 6.59 | 6.94 | 2,332,042 |
| 16 Aug 23 |
6.92000 -0.15 |
7.11 | 6.91 | 7.03 | 2,799,849 |
| 15 Aug 23 |
7.07000 -0.03 |
7.16 | 6.99 | 7.06 | 2,446,848 |
| 14 Aug 23 |
7.10000 +0.32 |
7.15 | 6.71 | 6.72 | 6,358,210 |
| 11 Aug 23 |
6.78000 +0.04 |
6.82 | 6.63 | 6.67 | 2,871,179 |
| 10 Aug 23 |
6.74000 -0.02 |
6.97 | 6.70 | 6.79 | 3,243,533 |
| 09 Aug 23 |
6.76000 -0.03 |
6.96 | 6.70 | 6.85 | 3,287,414 |
| 08 Aug 23 |
6.79000 -0.22 |
6.97 | 6.68 | 6.91 | 3,773,424 |
| 07 Aug 23 |
7.01000 -0.07 |
7.28 | 6.93 | 7.05 | 3,228,011 |
| 04 Aug 23 |
7.08000 +0.06 |
7.76 | 6.86 | 7.73 | 7,712,458 |
| 03 Aug 23 |
7.02000 +0.03 |
7.06 | 6.84 | 6.95 | 3,921,796 |
| 02 Aug 23 |
6.99000 -0.19 |
7.04 | 6.78 | 7.03 | 2,704,385 |
| 01 Aug 23 |
7.18000 -0.18 |
7.31 | 6.94 | 7.31 | 3,120,844 |
| 31 Jul 23 |
7.36000 +0.18 |
7.43 | 7.18 | 7.26 | 2,966,775 |
| 28 Jul 23 |
7.18000 +0.03 |
7.42 | 7.17 | 7.25 | 2,176,860 |
| 27 Jul 23 |
7.15000 -0.18 |
7.56 | 7.14 | 7.39 | 3,444,568 |
| 26 Jul 23 |
7.33000 +0.15 |
7.37 | 7.17 | 7.17 | 2,708,740 |
| 25 Jul 23 |
7.18000 -0.21 |
7.43 | 7.15 | 7.42 | 2,238,587 |
| 24 Jul 23 |
7.39000 -0.03 |
7.55 | 7.27 | 7.42 | 1,739,262 |
| 21 Jul 23 |
7.42000 +0.01 |
7.65 | 7.32 | 7.48 | 1,939,634 |
| 20 Jul 23 |
7.41000 -0.40 |
7.79 | 7.30 | 7.79 | 2,682,673 |
| 19 Jul 23 |
7.81000 +0.24 |
7.87 | 7.52 | 7.66 | 3,708,059 |
| 18 Jul 23 |
7.57000 +0.05 |
7.76 | 7.40 | 7.50 | 2,515,334 |
| 17 Jul 23 |
7.52000 -0.26 |
7.70 | 7.44 | 7.51 | 2,298,689 |
| 14 Jul 23 |
7.78000 -0.30 |
8.22 | 7.66 | 8.08 | 3,173,606 |
| 13 Jul 23 |
8.08000 +0.25 |
8.10 | 7.77 | 7.86 | 3,432,434 |
| 12 Jul 23 |
7.83000 -0.15 |
8.19 | 7.81 | 8.19 | 2,243,664 |
| 11 Jul 23 |
7.98000 +0.31 |
8.02 | 7.55 | 7.71 | 2,025,572 |
| 10 Jul 23 |
7.67000 +0.16 |
7.78 | 7.46 | 7.46 | 1,992,510 |
| 07 Jul 23 |
7.51000 -0.09 |
7.66 | 7.49 | 7.55 | 1,629,716 |
| 06 Jul 23 |
7.60000 -0.04 |
7.61 | 7.35 | 7.50 | 1,631,986 |
| 05 Jul 23 |
7.64000 -0.41 |
8.02 | 7.63 | 7.98 | 2,555,862 |
| 03 Jul 23 |
8.05000 -0.22 |
8.37 | 7.99 | 8.32 | 1,067,669 |
| 30 Jun 23 |
8.27000 +0.26 |
8.36 | 7.82 | 8.15 | 4,427,549 |
| 29 Jun 23 |
8.01000 +0.09 |
8.08 | 7.86 | 7.92 | 1,525,469 |
| 28 Jun 23 |
7.92000 +0.09 |
8.06 | 7.76 | 7.80 | 1,997,590 |
| 27 Jun 23 |
7.83000 -0.16 |
8.14 | 7.82 | 7.95 | 2,295,762 |
| 26 Jun 23 |
7.99000 +0.20 |
8.14 | 7.72 | 7.73 | 2,106,549 |
| 23 Jun 23 |
7.79000 +0.25 |
7.85 | 7.33 | 7.34 | 2,835,201 |
| 22 Jun 23 |
7.54000 -0.04 |
7.58 | 7.32 | 7.52 | 2,108,038 |
| 21 Jun 23 |
7.58000 -0.31 |
7.82 | 7.44 | 7.81 | 5,408,161 |
| 20 Jun 23 |
7.89000 -0.37 |
8.25 | 7.76 | 8.22 | 3,292,705 |
| 16 Jun 23 |
8.26000 -0.27 |
8.63 | 8.15 | 8.63 | 5,527,960 |
| 15 Jun 23 |
8.53000 +0.11 |
8.55 | 8.23 | 8.34 | 1,814,262 |
| 14 Jun 23 |
8.42000 -0.23 |
8.74 | 8.32 | 8.70 | 2,131,958 |
| 13 Jun 23 |
8.65000 +0.45 |
8.70 | 8.15 | 8.31 | 4,148,608 |
| 12 Jun 23 |
8.20000 +0.23 |
8.36 | 7.77 | 8.05 | 5,550,858 |
| 09 Jun 23 |
7.97000 -0.41 |
8.44 | 7.95 | 8.39 | 1,724,653 |
| 08 Jun 23 |
8.38000 +0.15 |
8.53 | 8.24 | 8.42 | 3,140,242 |
| 07 Jun 23 |
8.23000 -0.23 |
8.84 | 8.12 | 8.53 | 3,476,819 |
| 06 Jun 23 |
8.46000 -0.01 |
8.66 | 8.35 | 8.39 | 3,450,214 |
| 05 Jun 23 |
8.47000 -0.01 |
8.49 | 8.26 | 8.31 | 1,581,443 |
| 02 Jun 23 |
8.48000 +0.29 |
8.52 | 8.21 | 8.29 | 2,169,042 |
| 01 Jun 23 |
8.19000 -0.05 |
8.29 | 8.06 | 8.25 | 1,650,074 |
| 31 May 23 |
8.24000 -0.42 |
8.66 | 8.21 | 8.61 | 3,373,841 |
| 30 May 23 |
8.66000 +0.27 |
8.67 | 8.39 | 8.41 | 3,456,491 |
| 26 May 23 |
8.39000 +0.26 |
8.63 | 8.17 | 8.17 | 3,216,018 |
| 25 May 23 |
8.13000 -0.11 |
8.31 | 8.04 | 8.30 | 1,293,883 |
| 24 May 23 |
8.24000 -0.05 |
8.34 | 8.08 | 8.24 | 2,892,240 |
| 23 May 23 |
8.29000 +0.08 |
8.47 | 8.10 | 8.14 | 3,251,399 |
| 22 May 23 |
8.21000 +0.13 |
8.36 | 8.04 | 8.17 | 2,748,295 |
| 19 May 23 |
8.08000 -0.22 |
8.34 | 7.82 | 8.29 | 3,770,289 |
| 18 May 23 |
8.30000 -0.11 |
8.52 | 8.10 | 8.40 | 4,834,332 |
| 17 May 23 |
8.41000 +0.25 |
8.46 | 8.14 | 8.25 | 2,312,714 |
| 16 May 23 |
8.16000 -0.29 |
8.38 | 8.07 | 8.38 | 1,535,772 |
| 15 May 23 |
8.45000 +0.63 |
8.48 | 7.76 | 7.96 | 2,455,283 |
| 12 May 23 |
7.82000 -0.21 |
8.05 | 7.73 | 8.03 | 1,590,715 |
| 11 May 23 |
8.03000 -0.22 |
8.35 | 8.01 | 8.21 | 1,378,566 |
| 10 May 23 |
8.25000 +0.34 |
8.30 | 7.95 | 8.10 | 4,464,278 |
| 09 May 23 |
7.91000 -0.09 |
7.98 | 7.74 | 7.84 | 2,613,400 |
| 08 May 23 |
8.00000 +0.30 |
8.07 | 7.57 | 7.66 | 3,981,917 |
| 05 May 23 |
7.70000 +0.77 |
8.16 | 7.08 | 7.20 | 6,569,841 |
| 04 May 23 |
6.93000 -0.25 |
7.34 | 6.88 | 7.11 | 3,558,080 |
| 03 May 23 |
7.18000 +0.38 |
7.37 | 6.75 | 6.88 | 3,523,130 |
| 02 May 23 |
6.80000 -0.45 |
6.87 | 6.36 | 6.40 | 2,959,913 |
| 01 May 23 |
7.25000 +0.05 |
7.33 | 7.05 | 7.20 | 2,139,104 |
| 28 Apr 23 |
7.20000 +0.33 |
7.38 | 6.79 | 6.82 | 4,047,074 |
| 27 Apr 23 |
6.87000 +0.31 |
6.87 | 6.53 | 6.62 | 2,444,372 |
| 26 Apr 23 |
6.56000 +0.17 |
6.63 | 6.32 | 6.44 | 1,661,576 |
| 25 Apr 23 |
6.39000 -0.16 |
6.53 | 6.30 | 6.46 | 1,530,138 |
| 24 Apr 23 |
6.55000 -0.10 |
6.75 | 6.41 | 6.74 | 1,489,175 |
| 21 Apr 23 |
6.65000 +0.14 |
6.65 | 6.37 | 6.54 | 1,826,527 |
| 20 Apr 23 |
6.51000 -0.08 |
6.68 | 6.48 | 6.52 | 1,742,216 |
| 19 Apr 23 |
6.59000 +0.07 |
6.66 | 6.32 | 6.49 | 3,670,809 |
| 18 Apr 23 |
6.52000 -0.02 |
6.63 | 6.28 | 6.55 | 2,895,726 |
| 17 Apr 23 |
6.54000 +0.18 |
6.59 | 6.32 | 6.34 | 1,449,938 |
| 14 Apr 23 |
6.36000 -0.20 |
6.55 | 6.22 | 6.50 | 1,661,582 |
| 13 Apr 23 |
6.56000 +0.07 |
6.66 | 6.49 | 6.54 | 1,596,610 |
| 12 Apr 23 |
6.49000 -0.22 |
6.91 | 6.41 | 6.84 | 1,766,744 |
| 11 Apr 23 |
6.71000 +0.05 |
6.88 | 6.64 | 6.70 | 2,934,145 |
| 10 Apr 23 |
6.66000 +0.08 |
6.69 | 6.38 | 6.55 | 2,613,912 |
| 06 Apr 23 |
6.58000 +0.38 |
6.62 | 6.09 | 6.27 | 2,534,344 |
| 05 Apr 23 |
6.20000 -0.28 |
6.43 | 6.00 | 6.40 | 2,643,399 |
| 04 Apr 23 |
6.48000 -0.02 |
6.60 | 6.38 | 6.50 | 3,194,576 |
| 03 Apr 23 |
6.50000 +0.31 |
6.57 | 6.07 | 6.20 | 3,929,587 |
| 31 Mar 23 |
6.19000 +0.13 |
6.24 | 6.03 | 6.15 | 1,983,717 |
| 30 Mar 23 |
6.06000 +0.01 |
6.18 | 6.05 | 6.17 | 2,018,468 |
| 29 Mar 23 |
6.05000 +0.22 |
6.06 | 5.82 | 5.91 | 2,250,822 |
| 28 Mar 23 |
5.83000 -0.19 |
6.18 | 5.77 | 6.04 | 2,133,823 |
| 27 Mar 23 |
6.02000 +0.00 |
6.09 | 5.94 | 6.09 | 1,818,594 |
| 24 Mar 23 |
6.02000 +0.10 |
6.04 | 5.83 | 5.89 | 1,515,380 |
| 23 Mar 23 |
5.92000 -0.09 |
6.18 | 5.82 | 6.08 | 1,978,861 |
| 22 Mar 23 |
6.01000 -0.17 |
6.32 | 6.00 | 6.19 | 4,739,704 |
| 21 Mar 23 |
6.18000 +0.34 |
6.24 | 5.90 | 5.93 | 3,089,714 |
| 20 Mar 23 |
5.84000 +0.17 |
5.88 | 5.59 | 5.67 | 2,754,474 |
| 17 Mar 23 |
5.67000 -0.24 |
5.90 | 5.62 | 5.90 | 3,686,255 |
| 16 Mar 23 |
5.91000 -0.01 |
5.98 | 5.75 | 5.86 | 2,327,120 |
| 15 Mar 23 |
5.92000 -0.15 |
6.02 | 5.78 | 5.91 | 3,049,309 |
| 14 Mar 23 |
6.07000 -0.04 |
6.40 | 5.94 | 6.28 | 4,288,295 |
| 13 Mar 23 |
6.11000 +0.21 |
6.12 | 5.66 | 5.80 | 4,917,461 |
| 10 Mar 23 |
5.90000 -0.49 |
6.27 | 5.90 | 6.26 | 5,501,246 |
| 09 Mar 23 |
6.39000 +0.39 |
6.60 | 6.27 | 6.47 | 7,427,604 |
| 08 Mar 23 |
6.00000 -0.27 |
6.29 | 5.95 | 6.22 | 4,047,836 |
| 07 Mar 23 |
6.27000 -0.04 |
6.47 | 6.13 | 6.31 | 5,529,725 |
| 06 Mar 23 |
6.31000 -0.39 |
6.79 | 6.26 | 6.74 | 6,945,859 |
| 03 Mar 23 |
6.70000 -0.28 |
7.04 | 6.63 | 7.00 | 5,722,053 |
| 02 Mar 23 |
6.98000 +0.22 |
7.06 | 6.53 | 6.66 | 5,608,888 |
| 01 Mar 23 |
6.76000 -2.45 |
7.90 | 6.70 | 7.18 | 18,093,332 |
| 28 Feb 23 |
9.21000 +0.19 |
9.29 | 8.75 | 8.94 | 5,732,565 |
| 27 Feb 23 |
9.02000 +0.07 |
9.39 | 8.97 | 9.06 | 3,680,763 |
| 24 Feb 23 |
8.95000 +0.09 |
8.98 | 8.37 | 8.61 | 3,185,483 |
| 23 Feb 23 |
8.86000 -0.19 |
9.19 | 8.76 | 9.17 | 2,582,508 |
| 22 Feb 23 |
9.05000 +0.16 |
9.25 | 8.90 | 9.15 | 2,812,813 |
| 21 Feb 23 |
8.89000 -0.47 |
9.32 | 8.74 | 9.14 | 3,774,919 |
| 17 Feb 23 |
9.36000 +0.09 |
9.41 | 9.11 | 9.26 | 2,602,679 |
| 16 Feb 23 |
9.27000 -0.52 |
9.63 | 9.10 | 9.49 | 2,169,711 |
| 15 Feb 23 |
9.79000 +0.40 |
9.81 | 9.27 | 9.37 | 2,738,130 |
| 14 Feb 23 |
9.39000 +0.18 |
9.43 | 8.84 | 9.08 | 3,051,922 |
| 13 Feb 23 |
9.21000 +0.45 |
9.30 | 8.71 | 8.79 | 2,961,976 |
| 10 Feb 23 |
8.76000 -0.23 |
8.98 | 8.65 | 8.90 | 2,193,364 |
| 09 Feb 23 |
8.99000 -0.26 |
9.50 | 8.93 | 9.39 | 2,423,688 |
| 08 Feb 23 |
9.25000 -0.20 |
9.44 | 9.14 | 9.38 | 2,399,954 |
| 07 Feb 23 |
9.45000 +0.22 |
9.60 | 9.22 | 9.43 | 8,298,681 |
| 06 Feb 23 |
9.23000 -0.24 |
9.38 | 9.05 | 9.30 | 2,553,873 |
| 03 Feb 23 |
9.47000 -0.26 |
9.80 | 8.99 | 9.37 | 4,662,270 |
| 02 Feb 23 |
9.73000 +0.20 |
10.20 | 9.44 | 9.78 | 7,466,271 |
| 01 Feb 23 |
9.53000 +0.58 |
9.77 | 8.91 | 8.92 | 4,258,363 |
| 31 Jan 23 |
8.95000 +0.52 |
9.75 | 8.79 | 9.00 | 7,578,965 |
| 30 Jan 23 |
8.43000 -0.23 |
8.69 | 8.22 | 8.60 | 2,431,235 |
| 27 Jan 23 |
8.66000 +0.47 |
8.77 | 8.05 | 8.16 | 4,718,937 |
| 26 Jan 23 |
8.19000 +0.29 |
8.20 | 7.71 | 8.02 | 2,079,417 |
| 25 Jan 23 |
7.90000 -0.10 |
8.02 | 7.64 | 7.86 | 2,214,888 |
| 24 Jan 23 |
8.00000 -0.37 |
8.37 | 7.96 | 8.36 | 1,652,690 |
| 23 Jan 23 |
8.37000 -0.02 |
8.54 | 8.20 | 8.46 | 2,030,307 |
| 20 Jan 23 |
8.39000 +0.56 |
8.41 | 7.77 | 7.94 | 2,357,106 |
| 19 Jan 23 |
7.83000 -0.32 |
8.05 | 7.82 | 8.01 | 3,427,096 |
| 18 Jan 23 |
8.15000 -0.07 |
8.58 | 8.09 | 8.32 | 2,209,399 |
| 17 Jan 23 |
8.22000 +0.09 |
8.28 | 8.06 | 8.10 | 1,393,377 |
| 13 Jan 23 |
8.13000 +0.11 |
8.15 | 7.85 | 7.90 | 1,488,602 |
| 12 Jan 23 |
8.02000 +0.19 |
8.07 | 7.55 | 7.87 | 2,260,467 |
| 11 Jan 23 |
7.83000 +0.05 |
7.99 | 7.79 | 7.90 | 1,682,613 |
| 10 Jan 23 |
7.78000 +0.21 |
7.81 | 7.50 | 7.54 | 2,818,905 |
| 09 Jan 23 |
7.57000 -0.14 |
7.89 | 7.55 | 7.82 | 1,661,618 |
| 06 Jan 23 |
7.71000 +0.16 |
7.78 | 7.32 | 7.65 | 2,583,894 |
| 05 Jan 23 |
7.55000 -0.46 |
7.88 | 7.42 | 7.81 | 3,670,244 |
| 04 Jan 23 |
8.01000 +0.76 |
8.31 | 7.34 | 7.39 | 5,530,230 |
| 03 Jan 23 |
7.25000 +0.52 |
7.40 | 6.88 | 6.88 | 3,624,947 |
| 30 Dec 22 |
6.73000 -0.08 |
6.82 | 6.58 | 6.70 | 2,344,741 |
| 29 Dec 22 |
6.81000 +0.08 |
6.90 | 6.64 | 6.86 | 3,486,799 |
| 28 Dec 22 |
6.73000 +0.04 |
6.79 | 6.48 | 6.68 | 4,517,973 |
| 27 Dec 22 |
6.69000 -0.03 |
6.80 | 6.41 | 6.69 | 3,539,610 |
| 23 Dec 22 |
6.72000 -0.07 |
6.82 | 6.58 | 6.75 | 1,992,737 |
| 22 Dec 22 |
6.79000 -0.26 |
6.96 | 6.60 | 6.96 | 2,326,769 |
| 21 Dec 22 |
7.05000 +0.36 |
7.09 | 6.77 | 6.84 | 3,392,312 |
| 20 Dec 22 |
6.69000 -0.24 |
7.14 | 6.68 | 6.83 | 3,478,199 |
| 19 Dec 22 |
6.93000 -0.15 |
7.12 | 6.66 | 6.98 | 2,979,400 |
| 16 Dec 22 |
7.08000 +0.30 |
7.08 | 6.64 | 6.64 | 5,043,313 |
| 15 Dec 22 |
6.78000 -0.59 |
7.20 | 6.54 | 7.20 | 4,802,710 |
| 14 Dec 22 |
7.37000 +0.34 |
7.47 | 7.04 | 7.04 | 3,984,484 |
| 13 Dec 22 |
7.03000 -0.27 |
7.82 | 6.78 | 7.76 | 4,439,255 |
| 12 Dec 22 |
7.30000 -0.10 |
7.49 | 7.10 | 7.35 | 2,516,363 |
| 09 Dec 22 |
7.40000 -0.16 |
7.85 | 7.40 | 7.57 | 3,226,440 |
| 08 Dec 22 |
7.56000 -0.23 |
7.99 | 7.24 | 7.86 | 5,200,862 |
| 07 Dec 22 |
7.79000 +0.19 |
8.04 | 7.48 | 7.56 | 2,714,272 |
| 06 Dec 22 |
7.60000 -0.58 |
8.10 | 7.40 | 8.09 | 5,180,677 |
| 05 Dec 22 |
8.18000 -0.35 |
8.58 | 8.10 | 8.43 | 4,609,971 |
| 02 Dec 22 |
8.53000 +0.66 |
8.80 | 7.52 | 7.71 | 5,626,809 |
| 01 Dec 22 |
7.87000 +0.04 |
8.05 | 7.51 | 7.78 | 6,577,970 |
| 30 Nov 22 |
7.83000 +0.77 |
7.83 | 7.00 | 7.05 | 6,392,460 |
| 29 Nov 22 |
7.06000 +0.61 |
7.19 | 6.34 | 6.46 | 7,371,466 |
| 28 Nov 22 |
6.45000 +0.21 |
6.71 | 6.09 | 6.13 | 5,487,843 |
| 25 Nov 22 |
6.24000 +0.00 |
6.26 | 6.12 | 6.20 | 668,787 |
| 23 Nov 22 |
6.24000 +0.02 |
6.40 | 6.12 | 6.22 | 2,139,902 |
| 22 Nov 22 |
6.22000 +0.39 |
6.22 | 5.68 | 5.72 | 2,907,342 |
| 21 Nov 22 |
5.83000 -0.11 |
5.88 | 5.60 | 5.87 | 3,362,339 |
| 18 Nov 22 |
5.94000 -0.23 |
6.37 | 5.68 | 6.37 | 3,584,351 |
| 17 Nov 22 |
6.17000 +0.08 |
6.27 | 5.92 | 6.00 | 4,229,935 |
| 16 Nov 22 |
6.09000 -0.53 |
6.58 | 6.08 | 6.49 | 2,945,350 |
| 15 Nov 22 |
6.62000 +0.24 |
7.08 | 6.49 | 6.66 | 4,498,505 |
| 14 Nov 22 |
6.38000 -0.53 |
6.88 | 6.37 | 6.75 | 5,424,985 |
| 11 Nov 22 |
6.91000 +0.34 |
7.02 | 5.55 | 5.60 | 13,831,651 |
| 10 Nov 22 |
6.57000 +0.59 |
6.83 | 6.26 | 6.59 | 10,829,342 |
| 09 Nov 22 |
5.98000 -0.12 |
6.16 | 5.77 | 6.10 | 10,686,205 |
| 08 Nov 22 |
6.10000 -0.51 |
6.63 | 6.04 | 6.57 | 6,199,864 |
| 07 Nov 22 |
6.61000 -1.00 |
6.96 | 6.44 | 6.90 | 3,235,265 |
| 14 Oct 22 |
7.61000 -0.57 |
8.07 | 7.20 | 7.72 | 5,821,617 |
| 13 Oct 22 |
8.18000 -0.16 |
8.44 | 7.80 | 8.06 | 2,370,565 |
| 12 Oct 22 |
8.34000 -0.18 |
8.61 | 8.32 | 8.58 | 3,516,274 |
| 11 Oct 22 |
8.52000 +0.09 |
8.81 | 7.95 | 8.39 | 1,771,703 |
| 10 Oct 22 |
8.43000 -0.13 |
8.70 | 8.23 | 8.65 | 1,665,231 |
| 07 Oct 22 |
8.56000 -0.29 |
8.75 | 8.45 | 8.65 | 2,262,540 |
| 06 Oct 22 |
8.85000 -0.24 |
9.20 | 8.77 | 8.97 | 2,345,654 |
| 05 Oct 22 |
9.09000 -0.44 |
9.35 | 8.91 | 9.20 | 2,763,972 |
| 04 Oct 22 |
9.53000 +0.79 |
9.72 | 8.94 | 8.97 | 4,087,733 |
| 03 Oct 22 |
8.74000 +0.49 |
8.93 | 8.40 | 8.44 | 4,540,860 |
| 30 Sep 22 |
8.25000 -0.62 |
8.94 | 8.23 | 8.89 | 3,336,473 |
| 29 Sep 22 |
8.87000 -0.55 |
9.48 | 8.77 | 9.24 | 3,379,612 |
| 28 Sep 22 |
9.42000 +0.33 |
9.45 | 9.09 | 9.17 | 3,154,767 |
| 27 Sep 22 |
9.09000 +0.14 |
9.31 | 8.97 | 9.22 | 2,272,428 |
| 26 Sep 22 |
8.95000 -0.07 |
9.37 | 8.80 | 9.02 | 2,986,627 |
| 23 Sep 22 |
9.02000 +0.11 |
9.03 | 8.54 | 8.59 | 3,828,783 |
| 22 Sep 22 |
8.91000 -0.35 |
9.18 | 8.59 | 9.16 | 4,574,863 |
| 21 Sep 22 |
9.26000 +0.02 |
9.66 | 9.12 | 9.29 | 2,851,397 |
| 20 Sep 22 |
9.24000 -0.57 |
9.77 | 9.22 | 9.61 | 3,079,296 |
| 19 Sep 22 |
9.81000 +0.01 |
9.95 | 9.25 | 9.69 | 5,924,343 |
| 16 Sep 22 |
9.80000 -0.55 |
10.25 | 9.77 | 10.10 | 10,292,095 |
| 15 Sep 22 |
10.35000 -0.36 |
10.94 | 10.19 | 10.72 | 5,169,961 |
| 14 Sep 22 |
10.71000 -0.61 |
11.27 | 10.57 | 11.26 | 5,363,192 |
| 13 Sep 22 |
11.32000 -1.22 |
12.08 | 11.27 | 11.73 | 4,208,042 |
| 12 Sep 22 |
12.54000 +0.52 |
12.87 | 12.11 | 12.15 | 5,392,598 |
| 09 Sep 22 |
12.02000 +0.59 |
12.04 | 11.56 | 11.63 | 4,661,638 |
| 08 Sep 22 |
11.43000 +0.21 |
11.69 | 10.32 | 11.03 | 4,236,591 |
| 07 Sep 22 |
11.22000 +0.18 |
11.41 | 10.30 | 10.53 | 7,938,672 |
| 06 Sep 22 |
11.04000 -0.44 |
11.82 | 10.97 | 11.63 | 6,063,982 |
| 02 Sep 22 |
11.48000 -0.10 |
12.36 | 11.42 | 11.86 | 4,876,701 |
| 01 Sep 22 |
11.58000 +0.02 |
11.59 | 10.98 | 11.45 | 3,280,592 |
| 31 Aug 22 |
11.56000 +0.04 |
11.86 | 11.11 | 11.75 | 3,417,007 |
| 30 Aug 22 |
11.52000 -0.46 |
12.12 | 11.34 | 11.99 | 4,034,130 |
| 29 Aug 22 |
11.98000 +0.33 |
12.25 | 11.45 | 11.47 | 6,033,624 |
| 26 Aug 22 |
11.65000 -0.26 |
12.05 | 11.42 | 11.87 | 6,540,829 |
| 25 Aug 22 |
11.91000 +1.81 |
11.94 | 10.45 | 10.77 | 17,658,240 |
| 24 Aug 22 |
10.10000 +0.00 |
10.30 | 9.95 | 10.07 | 2,779,750 |
| 23 Aug 22 |
10.10000 -0.06 |
10.50 | 10.06 | 10.21 | 2,587,999 |
| 22 Aug 22 |
10.16000 -0.64 |
10.64 | 9.96 | 10.50 | 3,156,541 |
| 19 Aug 22 |
10.80000 -0.96 |
11.77 | 10.69 | 11.64 | 3,401,455 |
| 18 Aug 22 |
11.76000 -0.84 |
12.73 | 11.71 | 12.59 | 2,484,453 |
| 17 Aug 22 |
12.60000 -0.63 |
12.97 | 12.51 | 12.95 | 2,992,296 |
| 16 Aug 22 |
13.23000 +0.38 |
13.60 | 12.84 | 13.16 | 2,075,192 |
| 15 Aug 22 |
12.85000 +0.10 |
13.03 | 12.52 | 12.56 | 1,833,143 |
| 12 Aug 22 |
12.75000 +0.50 |
12.91 | 12.07 | 12.29 | 2,055,163 |
| 11 Aug 22 |
12.25000 -0.39 |
13.34 | 12.22 | 12.87 | 3,724,011 |
| 10 Aug 22 |
12.64000 +0.85 |
12.64 | 11.96 | 12.16 | 2,366,989 |
| 09 Aug 22 |
11.79000 -1.09 |
12.78 | 11.79 | 12.59 | 2,822,738 |
| 08 Aug 22 |
12.88000 +1.08 |
13.75 | 11.87 | 11.87 | 4,714,147 |
| 05 Aug 22 |
11.80000 +0.76 |
12.02 | 11.12 | 11.65 | 5,482,308 |
| 04 Aug 22 |
11.04000 -0.37 |
11.54 | 10.88 | 11.53 | 4,845,076 |
| 03 Aug 22 |
11.41000 +0.45 |
11.50 | 10.90 | 10.96 | 2,593,837 |
| 02 Aug 22 |
10.96000 +0.28 |
11.02 | 10.44 | 10.68 | 2,555,206 |
| 01 Aug 22 |
10.68000 +0.11 |
10.73 | 10.21 | 10.38 | 1,701,430 |
| 29 Jul 22 |
10.57000 +0.33 |
10.82 | 10.10 | 10.21 | 2,544,484 |
| 28 Jul 22 |
10.24000 +0.48 |
10.24 | 9.56 | 9.81 | 2,377,469 |
| 27 Jul 22 |
9.76000 +0.53 |
9.81 | 9.23 | 9.50 | 2,609,993 |
| 26 Jul 22 |
9.23000 -0.55 |
9.48 | 9.07 | 9.47 | 3,047,774 |
| 25 Jul 22 |
9.78000 -0.31 |
10.08 | 9.69 | 10.08 | 1,919,858 |
| 22 Jul 22 |
10.09000 -0.34 |
10.76 | 9.96 | 10.58 | 2,609,763 |
| 21 Jul 22 |
10.43000 -0.20 |
10.45 | 9.58 | 9.81 | 4,912,487 |
| 20 Jul 22 |
10.63000 +0.00 |
10.93 | 10.47 | 10.68 | 3,233,913 |
| 19 Jul 22 |
10.63000 +0.61 |
10.68 | 9.98 | 10.25 | 1,920,666 |
| 18 Jul 22 |
10.02000 +0.02 |
10.46 | 9.93 | 10.15 | 4,329,709 |
| 15 Jul 22 |
10.00000 +0.43 |
10.00 | 9.61 | 9.80 | 2,732,002 |
| 14 Jul 22 |
9.57000 -0.12 |
9.64 | 9.32 | 9.57 | 1,668,968 |
| 13 Jul 22 |
9.69000 -0.04 |
9.84 | 9.32 | 9.50 | 1,796,159 |
| 12 Jul 22 |
9.73000 +0.25 |
9.85 | 9.37 | 9.51 | 1,748,222 |
| 11 Jul 22 |
9.48000 -0.45 |
9.97 | 9.41 | 9.80 | 1,313,701 |
| 08 Jul 22 |
9.93000 +0.00 |
10.19 | 9.63 | 9.85 | 1,745,013 |
| 07 Jul 22 |
9.93000 +0.35 |
10.00 | 9.58 | 9.65 | 2,604,960 |
| 06 Jul 22 |
9.58000 +0.15 |
9.74 | 9.33 | 9.40 | 3,019,647 |
| 05 Jul 22 |
9.43000 +0.05 |
9.56 | 9.04 | 9.13 | 3,362,694 |
| 01 Jul 22 |
9.38000 +0.27 |
9.64 | 8.88 | 9.01 | 4,186,841 |
| 30 Jun 22 |
9.11000 +0.82 |
9.44 | 8.42 | 8.58 | 7,423,674 |
| 29 Jun 22 |
8.29000 +0.20 |
8.58 | 7.98 | 8.07 | 3,996,889 |
| 28 Jun 22 |
8.09000 -0.11 |
8.60 | 7.96 | 8.34 | 2,437,773 |
| 27 Jun 22 |
8.20000 -0.25 |
8.52 | 8.14 | 8.41 | 3,236,700 |
| 24 Jun 22 |
8.45000 +0.57 |
8.60 | 7.97 | 7.99 | 17,426,404 |
| 23 Jun 22 |
7.88000 +0.54 |
7.90 | 7.29 | 7.42 | 3,065,241 |
| 22 Jun 22 |
7.34000 -0.09 |
7.69 | 7.27 | 7.29 | 2,827,634 |
| 21 Jun 22 |
7.43000 +0.04 |
7.85 | 7.43 | 7.55 | 3,835,530 |
| 17 Jun 22 |
7.39000 +0.20 |
7.68 | 7.22 | 7.25 | 5,779,838 |
| 16 Jun 22 |
7.19000 -0.59 |
7.58 | 6.97 | 7.45 | 4,327,796 |
| 15 Jun 22 |
7.78000 +0.57 |
8.01 | 7.38 | 7.41 | 2,980,287 |
| 14 Jun 22 |
7.21000 +0.09 |
7.27 | 6.93 | 7.10 | 2,970,168 |
| 13 Jun 22 |
7.12000 -0.64 |
7.53 | 7.08 | 7.41 | 3,407,665 |
| 10 Jun 22 |
7.76000 -0.38 |
8.10 | 7.59 | 7.94 | 3,515,192 |
| 09 Jun 22 |
8.14000 -0.38 |
8.63 | 8.13 | 8.44 | 3,126,753 |
| 08 Jun 22 |
8.52000 +0.10 |
8.73 | 8.30 | 8.39 | 2,898,439 |
| 07 Jun 22 |
8.42000 -0.04 |
8.43 | 7.97 | 8.25 | 2,988,099 |
| 06 Jun 22 |
8.46000 -0.10 |
8.98 | 8.25 | 8.76 | 3,110,237 |
| 03 Jun 22 |
8.56000 -0.60 |
8.99 | 8.49 | 8.94 | 2,582,540 |
| 02 Jun 22 |
9.16000 +0.57 |
9.27 | 8.55 | 8.55 | 3,447,945 |
| 01 Jun 22 |
8.59000 -0.31 |
9.17 | 8.47 | 9.02 | 3,024,194 |
| 31 May 22 |
8.90000 -0.36 |
9.46 | 8.70 | 9.22 | 3,836,395 |
| 27 May 22 |
9.26000 +0.41 |
9.30 | 8.96 | 8.98 | 3,678,353 |
| 26 May 22 |
8.85000 +0.09 |
9.26 | 8.80 | 8.80 | 5,129,717 |
| 25 May 22 |
8.76000 +0.29 |
8.76 | 8.27 | 8.39 | 3,974,945 |
| 24 May 22 |
8.47000 -0.21 |
8.68 | 8.14 | 8.52 | 6,323,044 |
| 23 May 22 |
8.68000 -0.22 |
9.05 | 8.42 | 9.00 | 4,393,635 |
| 20 May 22 |
8.90000 -0.12 |
9.20 | 8.64 | 9.20 | 5,281,497 |
| 19 May 22 |
9.02000 -0.29 |
9.35 | 9.01 | 9.24 | 5,755,342 |
| 18 May 22 |
9.31000 -0.87 |
10.03 | 9.19 | 10.00 | 4,293,669 |
| 17 May 22 |
10.18000 +0.51 |
10.38 | 9.77 | 9.84 | 6,437,428 |
| 16 May 22 |
9.67000 +0.03 |
9.86 | 9.25 | 9.48 | 8,235,182 |
| 13 May 22 |
9.64000 -3.21 |
10.35 | 9.23 | 9.44 | 22,422,420 |
| 12 May 22 |
12.85000 +0.52 |
13.21 | 11.67 | 12.00 | 7,085,890 |
| 11 May 22 |
12.33000 -1.01 |
13.55 | 12.22 | 13.10 | 3,300,496 |
| 10 May 22 |
13.34000 +0.35 |
13.79 | 12.55 | 13.27 | 3,776,253 |
| 09 May 22 |
12.99000 -1.14 |
13.97 | 12.56 | 13.80 | 3,757,731 |
| 06 May 22 |
14.13000 -1.02 |
15.00 | 13.88 | 15.00 | 2,496,916 |
| 05 May 22 |
15.15000 -1.34 |
16.30 | 14.75 | 16.30 | 2,171,449 |
| 04 May 22 |
16.49000 +0.49 |
16.55 | 15.16 | 16.11 | 2,151,260 |
| 03 May 22 |
16.00000 -0.14 |
16.29 | 15.54 | 16.16 | 1,682,326 |
| 02 May 22 |
16.14000 +0.48 |
16.16 | 15.50 | 15.58 | 1,262,681 |
| 29 Apr 22 |
15.66000 -0.59 |
16.58 | 15.65 | 16.10 | 1,438,994 |
| 28 Apr 22 |
16.25000 +0.46 |
16.35 | 15.38 | 16.10 | 1,480,386 |
| 27 Apr 22 |
15.79000 -0.35 |
16.38 | 15.42 | 16.01 | 1,722,875 |
| 26 Apr 22 |
16.14000 -0.10 |
16.91 | 15.94 | 16.77 | 3,052,561 |
| 25 Apr 22 |
16.24000 +0.39 |
16.64 | 15.75 | 15.81 | 3,329,355 |
| 22 Apr 22 |
15.85000 -0.92 |
17.03 | 15.47 | 16.71 | 3,525,578 |
| 21 Apr 22 |
16.77000 -0.92 |
17.90 | 16.39 | 17.88 | 2,797,436 |
| 20 Apr 22 |
17.69000 -0.84 |
18.65 | 17.61 | 18.58 | 1,600,680 |
| 19 Apr 22 |
18.53000 +0.16 |
19.07 | 17.83 | 18.43 | 2,323,334 |
| 18 Apr 22 |
18.37000 -1.08 |
19.45 | 18.10 | 19.42 | 1,892,457 |
| 14 Apr 22 |
19.45000 -0.76 |
20.28 | 19.18 | 20.16 | 2,068,808 |
| 13 Apr 22 |
20.21000 -0.08 |
20.84 | 20.12 | 20.18 | 1,487,775 |
| 12 Apr 22 |
20.29000 -0.92 |
21.93 | 20.17 | 21.52 | 1,582,730 |
| 11 Apr 22 |
21.21000 -0.26 |
21.65 | 20.80 | 21.11 | 1,196,451 |
| 08 Apr 22 |
21.47000 -0.84 |
22.08 | 21.30 | 21.96 | 1,133,540 |
| 07 Apr 22 |
22.31000 -0.26 |
23.93 | 21.78 | 22.88 | 2,592,079 |
| 06 Apr 22 |
22.57000 +0.05 |
22.61 | 21.31 | 22.19 | 2,192,880 |
| 05 Apr 22 |
22.52000 -0.67 |
23.27 | 22.42 | 23.25 | 1,926,089 |
| 04 Apr 22 |
23.19000 +0.80 |
23.29 | 22.40 | 22.58 | 1,539,555 |
| 01 Apr 22 |
22.39000 +0.87 |
22.44 | 21.38 | 21.56 | 2,042,826 |
| 31 Mar 22 |
21.52000 -0.50 |
22.21 | 21.26 | 22.02 | 1,516,552 |
| 30 Mar 22 |
22.02000 -0.07 |
22.56 | 21.51 | 21.89 | 2,935,432 |
| 29 Mar 22 |
22.09000 +1.33 |
22.31 | 20.69 | 21.21 | 2,143,450 |
| 28 Mar 22 |
20.76000 -0.09 |
21.67 | 20.08 | 20.94 | 1,735,743 |
| 25 Mar 22 |
20.85000 -0.48 |
21.73 | 20.40 | 21.40 | 1,864,171 |
| 24 Mar 22 |
21.33000 +0.66 |
21.98 | 20.49 | 21.65 | 2,456,856 |
| 23 Mar 22 |
20.67000 +0.15 |
21.60 | 20.00 | 20.29 | 2,200,501 |
| 22 Mar 22 |
20.52000 +0.92 |
20.84 | 19.41 | 19.65 | 2,067,272 |
| 21 Mar 22 |
19.60000 -0.01 |
20.71 | 18.88 | 19.60 | 3,042,328 |
| 18 Mar 22 |
19.61000 +0.71 |
19.62 | 18.44 | 18.65 | 3,841,782 |
| 17 Mar 22 |
18.90000 +0.60 |
19.67 | 17.96 | 18.05 | 3,551,352 |
| 16 Mar 22 |
18.30000 +1.85 |
18.34 | 16.80 | 16.80 | 4,020,521 |
| 15 Mar 22 |
16.45000 +0.30 |
16.63 | 15.75 | 16.20 | 2,267,679 |
| 14 Mar 22 |
16.15000 -0.39 |
17.89 | 16.14 | 16.74 | 3,146,071 |
| 11 Mar 22 |
16.54000 -0.62 |
17.58 | 16.36 | 17.19 | 2,452,362 |
| 10 Mar 22 |
17.16000 -0.13 |
17.95 | 16.26 | 17.30 | 4,146,644 |
| 09 Mar 22 |
17.29000 +3.25 |
18.85 | 15.90 | 15.93 | 9,222,124 |
| 08 Mar 22 |
14.04000 +0.48 |
14.53 | 13.35 | 13.64 | 5,157,617 |
| 07 Mar 22 |
13.56000 +0.12 |
14.23 | 13.24 | 13.64 | 4,563,940 |
| 04 Mar 22 |
13.44000 -0.54 |
13.84 | 13.04 | 13.82 | 3,400,018 |
| 03 Mar 22 |
13.98000 -0.83 |
14.98 | 13.83 | 14.94 | 4,010,049 |
| 02 Mar 22 |
14.81000 +0.28 |
14.89 | 14.09 | 14.63 | 2,611,231 |
| 01 Mar 22 |
14.53000 -1.90 |
16.45 | 14.35 | 16.20 | 4,374,196 |
| 28 Feb 22 |
16.43000 -0.06 |
16.71 | 16.02 | 16.42 | 2,987,443 |
| 25 Feb 22 |
16.49000 -0.23 |
16.86 | 16.01 | 16.77 | 2,580,901 |
| 24 Feb 22 |
16.72000 +0.31 |
16.78 | 15.28 | 15.49 | 5,885,333 |
| 23 Feb 22 |
16.41000 +0.05 |
16.92 | 16.17 | 16.46 | 3,504,230 |
| 22 Feb 22 |
16.36000 -0.22 |
16.91 | 16.04 | 16.12 | 2,532,928 |
| 18 Feb 22 |
16.58000 -0.71 |
17.49 | 16.34 | 17.45 | 1,742,270 |
| 17 Feb 22 |
17.29000 -1.71 |
19.04 | 17.08 | 18.67 | 1,510,433 |
| 16 Feb 22 |
19.00000 -0.40 |
19.36 | 18.40 | 19.17 | 1,145,715 |
| 15 Feb 22 |
19.40000 +0.57 |
19.60 | 18.59 | 19.18 | 1,873,976 |
| 14 Feb 22 |
18.83000 -0.55 |
19.75 | 18.82 | 19.25 | 1,133,049 |
| 11 Feb 22 |
19.38000 -1.36 |
20.94 | 19.29 | 20.57 | 1,257,468 |
| 10 Feb 22 |
20.74000 -0.41 |
22.22 | 20.62 | 20.68 | 1,965,756 |
| 09 Feb 22 |
21.15000 +0.76 |
21.50 | 20.68 | 20.68 | 2,069,937 |
| 08 Feb 22 |
20.39000 +0.69 |
20.45 | 19.42 | 19.51 | 1,098,627 |
| 07 Feb 22 |
19.70000 -1.79 |
20.97 | 19.25 | 20.20 | 4,143,236 |
| 04 Feb 22 |
21.49000 +1.12 |
21.62 | 20.31 | 20.42 | 1,289,201 |
| 03 Feb 22 |
20.37000 -1.59 |
21.89 | 20.29 | 21.47 | 1,319,961 |
| 02 Feb 22 |
21.96000 -0.93 |
23.08 | 21.86 | 23.05 | 1,620,989 |
| 01 Feb 22 |
22.89000 +0.41 |
23.31 | 22.14 | 22.50 | 1,651,620 |
| 31 Jan 22 |
22.48000 +1.45 |
22.56 | 21.23 | 21.26 | 2,219,090 |
| 28 Jan 22 |
21.03000 +0.56 |
21.34 | 20.04 | 20.48 | 1,057,149 |
| 27 Jan 22 |
20.47000 -0.73 |
22.31 | 20.35 | 21.42 | 1,424,839 |
| 26 Jan 22 |
21.20000 -0.52 |
22.73 | 21.07 | 22.50 | 4,822,341 |
| 25 Jan 22 |
21.72000 -0.28 |
22.31 | 21.51 | 22.00 | 2,017,504 |
| 24 Jan 22 |
22.00000 +1.04 |
22.65 | 19.65 | 19.65 | 3,330,623 |
| 21 Jan 22 |
20.96000 +0.43 |
21.19 | 19.50 | 20.26 | 3,036,226 |
| 20 Jan 22 |
20.53000 -1.07 |
22.39 | 20.49 | 21.73 | 1,948,378 |
| 19 Jan 22 |
21.60000 -0.31 |
22.94 | 21.44 | 22.05 | 1,311,068 |
| 18 Jan 22 |
21.91000 -1.37 |
22.86 | 21.79 | 22.58 | 2,157,027 |
| 14 Jan 22 |
23.28000 -0.71 |
23.72 | 22.30 | 23.62 | 2,479,453 |
| 13 Jan 22 |
23.99000 -0.78 |
25.00 | 23.84 | 25.00 | 1,489,961 |
| 12 Jan 22 |
24.77000 -0.05 |
25.02 | 23.93 | 24.96 | 2,555,534 |
| 11 Jan 22 |
24.82000 -0.68 |
25.77 | 23.67 | 25.29 | 3,212,425 |
| 10 Jan 22 |
25.50000 +2.97 |
25.52 | 22.49 | 23.10 | 5,720,959 |
| 07 Jan 22 |
22.53000 -0.78 |
23.54 | 22.39 | 23.26 | 2,280,306 |
| 06 Jan 22 |
23.31000 -0.93 |
24.80 | 22.71 | 24.05 | 2,605,901 |
| 05 Jan 22 |
24.24000 -2.01 |
26.51 | 23.92 | 25.89 | 4,619,887 |
| 04 Jan 22 |
26.25000 -0.55 |
27.07 | 25.73 | 26.56 | 1,545,265 |
| 03 Jan 22 |
26.80000 -0.76 |
27.82 | 26.57 | 27.82 | 1,844,443 |
| 31 Dec 21 |
27.56000 +0.08 |
27.91 | 27.40 | 27.40 | 1,271,274 |
| 30 Dec 21 |
27.48000 +1.17 |
27.71 | 26.33 | 26.35 | 2,706,656 |
| 29 Dec 21 |
26.31000 +0.60 |
26.44 | 25.70 | 26.00 | 1,565,975 |
| 28 Dec 21 |
25.71000 -0.41 |
26.48 | 25.61 | 26.04 | 1,021,348 |
| 27 Dec 21 |
26.12000 -0.24 |
26.65 | 25.83 | 26.56 | 2,511,051 |
| 23 Dec 21 |
26.36000 +0.85 |
26.36 | 25.16 | 25.33 | 2,221,135 |
| 22 Dec 21 |
25.51000 +0.26 |
25.82 | 25.07 | 25.53 | 1,078,527 |
| 21 Dec 21 |
25.25000 +1.34 |
25.44 | 23.94 | 24.00 | 3,177,223 |
| 20 Dec 21 |
23.91000 -1.22 |
25.08 | 23.66 | 24.36 | 2,989,094 |
| 17 Dec 21 |
25.13000 +2.19 |
25.72 | 22.04 | 23.08 | 10,568,034 |
| 16 Dec 21 |
22.94000 -2.09 |
25.48 | 22.43 | 25.08 | 4,392,517 |
| 15 Dec 21 |
25.03000 -0.10 |
25.47 | 23.73 | 25.10 | 3,967,120 |
| 14 Dec 21 |
25.13000 -0.61 |
25.82 | 24.46 | 24.97 | 2,754,873 |
| 13 Dec 21 |
25.74000 +1.09 |
26.10 | 24.85 | 25.92 | 5,329,922 |
| 10 Dec 21 |
24.65000 -6.57 |
30.33 | 24.21 | 30.33 | 15,538,105 |
| 09 Dec 21 |
31.22000 -2.50 |
34.55 | 31.15 | 33.33 | 2,105,319 |
| 08 Dec 21 |
33.72000 +0.41 |
34.48 | 31.69 | 33.46 | 2,281,927 |
| 07 Dec 21 |
33.31000 +2.05 |
33.83 | 31.94 | 32.26 | 2,869,686 |
| 06 Dec 21 |
31.26000 +1.24 |
31.82 | 29.03 | 30.14 | 2,584,924 |
| 03 Dec 21 |
30.02000 -2.20 |
32.32 | 29.17 | 32.16 | 2,227,338 |
| 02 Dec 21 |
32.22000 +1.33 |
32.25 | 29.82 | 30.61 | 1,679,172 |
| 01 Dec 21 |
30.89000 -2.35 |
33.50 | 30.86 | 33.22 | 1,722,962 |
| 30 Nov 21 |
33.24000 -0.22 |
33.50 | 32.20 | 33.25 | 1,890,217 |
| 29 Nov 21 |
33.46000 +0.68 |
33.76 | 31.94 | 32.91 | 2,163,344 |
| 26 Nov 21 |
32.78000 -0.18 |
33.96 | 32.61 | 32.74 | 1,490,935 |
| 24 Nov 21 |
32.96000 +2.26 |
32.98 | 30.27 | 30.42 | 1,929,835 |
| 23 Nov 21 |
30.70000 -2.15 |
33.27 | 29.91 | 32.39 | 2,397,753 |
| 22 Nov 21 |
32.85000 +0.90 |
33.52 | 32.06 | 32.39 | 2,978,945 |
| 19 Nov 21 |
31.95000 +1.23 |
32.38 | 30.68 | 30.80 | 1,706,209 |
| 18 Nov 21 |
30.72000 -1.53 |
32.51 | 30.48 | 32.37 | 2,990,430 |
| 17 Nov 21 |
32.25000 -1.75 |
34.25 | 32.25 | 34.08 | 2,201,190 |
| 16 Nov 21 |
34.00000 +0.28 |
34.71 | 33.25 | 33.70 | 5,045,116 |
| 15 Nov 21 |
33.72000 -1.24 |
35.20 | 33.48 | 34.91 | 2,804,577 |
| 12 Nov 21 |
34.96000 +0.86 |
35.10 | 34.00 | 34.25 | 2,404,066 |
| 11 Nov 21 |
34.10000 -4.88 |
36.50 | 31.00 | 36.25 | 8,904,425 |
| 10 Nov 21 |
38.98000 -1.20 |
40.79 | 38.45 | 40.10 | 2,712,512 |
| 09 Nov 21 |
40.18000 +0.05 |
40.89 | 39.69 | 39.99 | 1,453,615 |
| 08 Nov 21 |
40.13000 -2.69 |
42.80 | 39.27 | 42.78 | 1,199,661 |
| 05 Nov 21 |
42.82000 +1.06 |
43.48 | 41.56 | 41.75 | 1,184,074 |
| 04 Nov 21 |
41.76000 -0.51 |
43.09 | 40.10 | 40.68 | 2,088,178 |
| 03 Nov 21 |
42.27000 +7.96 |
42.31 | 34.81 | 35.06 | 4,382,921 |
| 02 Nov 21 |
34.31000 -0.21 |
34.81 | 33.75 | 34.55 | 1,223,758 |
| 01 Nov 21 |
34.52000 +0.91 |
34.55 | 33.71 | 33.77 | 1,234,956 |
| 29 Oct 21 |
33.61000 +0.46 |
34.12 | 32.95 | 32.95 | 879,681 |
| 28 Oct 21 |
33.15000 +0.40 |
34.43 | 32.75 | 33.25 | 1,881,523 |
| 27 Oct 21 |
32.75000 -2.90 |
35.84 | 32.65 | 35.66 | 1,673,931 |
| 26 Oct 21 |
35.65000 -1.59 |
37.67 | 35.20 | 37.34 | 756,180 |
| 25 Oct 21 |
37.24000 +0.24 |
38.75 | 36.84 | 36.91 | 1,148,211 |
| 22 Oct 21 |
37.00000 -0.52 |
37.68 | 36.31 | 37.13 | 795,732 |
| 21 Oct 21 |
37.52000 +1.54 |
37.90 | 35.71 | 36.10 | 721,849 |
| 20 Oct 21 |
35.98000 -0.91 |
37.50 | 35.89 | 37.23 | 669,305 |
| 19 Oct 21 |
36.89000 +0.87 |
37.04 | 35.85 | 36.00 | 863,960 |
| 18 Oct 21 |
36.02000 -0.31 |
36.13 | 34.61 | 35.98 | 1,149,819 |
| 15 Oct 21 |
36.33000 -0.65 |
37.42 | 35.82 | 37.00 | 1,111,347 |
| 14 Oct 21 |
36.98000 +0.21 |
37.55 | 36.71 | 37.00 | 1,085,842 |
| 13 Oct 21 |
36.77000 -0.03 |
37.23 | 36.37 | 37.00 | 1,347,894 |
| 12 Oct 21 |
36.80000 +1.47 |
37.03 | 35.68 | 35.68 | 866,670 |
| 11 Oct 21 |
35.33000 -0.51 |
37.18 | 35.14 | 37.18 | 693,183 |
| 08 Oct 21 |
35.84000 -1.50 |
37.69 | 35.71 | 37.30 | 905,067 |
| 07 Oct 21 |
37.34000 -0.16 |
38.37 | 36.93 | 37.60 | 962,416 |
| 06 Oct 21 |
37.50000 +0.14 |
37.87 | 36.86 | 37.13 | 799,925 |
| 05 Oct 21 |
37.36000 +1.18 |
38.06 | 36.15 | 36.37 | 1,162,577 |
| 04 Oct 21 |
36.18000 -1.73 |
37.42 | 35.77 | 37.18 | 1,072,133 |
| 01 Oct 21 |
37.91000 +0.77 |
37.99 | 35.86 | 37.17 | 1,592,570 |
| 30 Sep 21 |
37.14000 -1.78 |
39.74 | 35.10 | 39.19 | 2,404,218 |
| 29 Sep 21 |
38.92000 +0.19 |
39.98 | 38.46 | 38.70 | 1,352,644 |
| 28 Sep 21 |
38.73000 -0.29 |
39.76 | 38.14 | 38.60 | 1,697,598 |
| 27 Sep 21 |
39.02000 +0.69 |
39.30 | 37.25 | 38.17 | 1,446,703 |
| 24 Sep 21 |
38.33000 -0.99 |
39.64 | 38.20 | 38.34 | 1,655,322 |
| 23 Sep 21 |
39.32000 +1.57 |
39.83 | 37.49 | 37.87 | 1,148,930 |
| 22 Sep 21 |
37.75000 +0.06 |
38.93 | 37.22 | 37.91 | 1,422,887 |
| 21 Sep 21 |
37.69000 -1.05 |
39.11 | 36.64 | 38.89 | 2,719,434 |
| 20 Sep 21 |
38.74000 -2.47 |
40.87 | 38.15 | 39.29 | 2,435,703 |
| 17 Sep 21 |
41.21000 -1.21 |
43.17 | 40.75 | 43.05 | 4,493,515 |
| 16 Sep 21 |
42.42000 +1.76 |
43.08 | 40.75 | 41.87 | 6,410,159 |
| 15 Sep 21 |
40.66000 +0.16 |
41.39 | 39.01 | 41.30 | 2,366,921 |
| 14 Sep 21 |
40.50000 -3.32 |
44.46 | 40.33 | 41.40 | 2,005,920 |
| 13 Sep 21 |
43.82000 +0.19 |
45.20 | 42.66 | 44.10 | 1,389,643 |
| 10 Sep 21 |
43.63000 +1.27 |
44.31 | 40.23 | 42.42 | 2,322,938 |
| 09 Sep 21 |
42.36000 +0.18 |
43.63 | 41.84 | 42.22 | 1,440,601 |
| 08 Sep 21 |
42.18000 -3.00 |
45.39 | 41.01 | 45.09 | 1,719,484 |
| 07 Sep 21 |
45.18000 +0.68 |
46.71 | 43.90 | 44.50 | 1,055,243 |
| 03 Sep 21 |
44.50000 -0.86 |
46.15 | 43.30 | 45.13 | 1,171,722 |
| 02 Sep 21 |
45.36000 +1.03 |
48.63 | 43.74 | 44.54 | 2,362,191 |
| 01 Sep 21 |
44.33000 +3.32 |
44.33 | 41.10 | 41.21 | 1,497,528 |
| 31 Aug 21 |
41.01000 -0.84 |
41.93 | 40.06 | 41.43 | 1,418,601 |
| 30 Aug 21 |
41.85000 +2.40 |
42.18 | 39.52 | 39.69 | 2,106,026 |
| 27 Aug 21 |
39.45000 +3.17 |
39.72 | 35.92 | 36.93 | 3,693,779 |
| 26 Aug 21 |
36.28000 -0.73 |
36.85 | 35.20 | 36.80 | 1,760,134 |
| 25 Aug 21 |
37.01000 -0.37 |
37.13 | 34.13 | 36.26 | 1,933,619 |
| 24 Aug 21 |
37.38000 +2.14 |
37.40 | 34.75 | 35.31 | 2,496,115 |
| 23 Aug 21 |
35.24000 -1.51 |
38.00 | 35.12 | 37.17 | 2,110,550 |
| 20 Aug 21 |
36.75000 -1.43 |
39.24 | 36.70 | 37.66 | 1,413,048 |
| 19 Aug 21 |
38.18000 -1.49 |
39.33 | 37.16 | 39.07 | 1,748,478 |
| 18 Aug 21 |
39.67000 -1.79 |
41.50 | 39.15 | 40.80 | 1,524,474 |
| 17 Aug 21 |
41.46000 -0.57 |
43.39 | 40.18 | 41.09 | 1,326,563 |
| 16 Aug 21 |
42.03000 -0.30 |
43.33 | 39.75 | 42.51 | 2,491,404 |
| 13 Aug 21 |
42.33000 +0.32 |
43.70 | 37.55 | 38.69 | 4,707,952 |
| 12 Aug 21 |
42.01000 +1.16 |
42.59 | 40.22 | 41.11 | 2,214,287 |
| 11 Aug 21 |
40.85000 +1.02 |
40.95 | 38.22 | 39.90 | 1,435,873 |
| 10 Aug 21 |
39.83000 -0.19 |
40.19 | 38.32 | 40.19 | 931,616 |
| 09 Aug 21 |
40.02000 +0.46 |
40.68 | 38.69 | 39.75 | 1,390,096 |
| 06 Aug 21 |
39.56000 -0.13 |
40.27 | 38.03 | 40.00 | 1,412,483 |
| 05 Aug 21 |
39.69000 +3.40 |
39.77 | 36.08 | 36.11 | 1,203,385 |
| 04 Aug 21 |
36.29000 -0.20 |
37.66 | 35.47 | 36.55 | 1,569,586 |
| 03 Aug 21 |
36.49000 +0.27 |
37.00 | 35.35 | 36.89 | 1,315,003 |
| 02 Aug 21 |
36.22000 -0.18 |
37.45 | 35.76 | 36.50 | 711,423 |
| 30 Jul 21 |
36.40000 +0.11 |
37.17 | 36.06 | 36.10 | 779,284 |
| 29 Jul 21 |
36.29000 -0.46 |
37.65 | 36.05 | 37.27 | 726,399 |
| 28 Jul 21 |
36.75000 -0.73 |
38.71 | 36.55 | 37.56 | 1,056,064 |
| 27 Jul 21 |
37.48000 -1.61 |
38.88 | 35.42 | 38.69 | 1,439,448 |
| 26 Jul 21 |
39.09000 -0.66 |
40.33 | 38.66 | 40.00 | 451,976 |
| 23 Jul 21 |
39.75000 -0.88 |
40.95 | 38.60 | 40.75 | 444,938 |
| 22 Jul 21 |
40.63000 -0.54 |
42.65 | 39.75 | 41.81 | 691,606 |
| 21 Jul 21 |
41.17000 +2.09 |
41.58 | 39.12 | 39.13 | 729,876 |
| 20 Jul 21 |
39.08000 +2.33 |
39.38 | 36.39 | 37.25 | 732,221 |
| 19 Jul 21 |
36.75000 -1.86 |
38.52 | 36.55 | 38.10 | 1,008,284 |
| 16 Jul 21 |
38.61000 -0.24 |
39.89 | 38.30 | 39.45 | 646,977 |
| 15 Jul 21 |
38.85000 -1.40 |
40.20 | 37.41 | 39.51 | 1,848,520 |
| 14 Jul 21 |
40.25000 -5.31 |
45.79 | 39.50 | 45.37 | 2,500,520 |
| 13 Jul 21 |
45.56000 +1.32 |
46.88 | 44.16 | 44.37 | 1,281,591 |
| 12 Jul 21 |
44.24000 +1.59 |
44.54 | 40.63 | 42.66 | 1,185,742 |
| 09 Jul 21 |
42.65000 -1.91 |
45.43 | 42.10 | 44.75 | 1,432,288 |
| 08 Jul 21 |
44.56000 -0.60 |
45.11 | 41.39 | 44.11 | 1,114,272 |
| 07 Jul 21 |
45.16000 -0.88 |
47.33 | 44.71 | 46.67 | 955,076 |
| 06 Jul 21 |
46.04000 +2.00 |
46.44 | 44.68 | 44.90 | 1,173,321 |
| 02 Jul 21 |
44.04000 -1.83 |
46.65 | 43.30 | 46.04 | 1,685,124 |
| 01 Jul 21 |
45.87000 -4.23 |
50.23 | 45.56 | 49.75 | 1,774,303 |
| 30 Jun 21 |
50.10000 +2.94 |
50.35 | 46.68 | 46.86 | 1,494,796 |
| 29 Jun 21 |
47.16000 -1.56 |
50.00 | 45.60 | 49.85 | 1,424,270 |
| 28 Jun 21 |
48.72000 +5.26 |
50.40 | 44.60 | 44.60 | 2,075,685 |
| 25 Jun 21 |
43.46000 +0.09 |
46.64 | 43.10 | 43.38 | 969,151 |
| 24 Jun 21 |
43.37000 -3.14 |
48.00 | 42.51 | 46.98 | 1,376,169 |
| 23 Jun 21 |
46.51000 +1.30 |
48.37 | 44.57 | 45.73 | 1,131,897 |
| 22 Jun 21 |
45.21000 +2.60 |
49.74 | 42.08 | 42.18 | 3,302,723 |
| 21 Jun 21 |
42.61000 +6.21 |
42.89 | 36.00 | 37.13 | 3,203,724 |
| 18 Jun 21 |
36.40000 -0.11 |
37.60 | 36.39 | 37.01 | 562,574 |
| 17 Jun 21 |
36.51000 +2.27 |
38.50 | 34.50 | 34.50 | 1,608,520 |
| 16 Jun 21 |
34.24000 +0.24 |
35.64 | 33.38 | 34.00 | 858,632 |
| 15 Jun 21 |
34.00000 -0.90 |
35.47 | 33.25 | 35.14 | 420,863 |
| 14 Jun 21 |
34.90000 +0.72 |
35.21 | 34.20 | 34.64 | 458,757 |
| 11 Jun 21 |
34.18000 +0.24 |
35.00 | 33.75 | 34.00 | 401,040 |
| 10 Jun 21 |
33.94000 +0.81 |
35.96 | 33.47 | 33.63 | 769,326 |
| 09 Jun 21 |
33.13000 +0.92 |
33.75 | 32.14 | 32.61 | 1,047,663 |
| 08 Jun 21 |
32.21000 +1.89 |
32.71 | 30.00 | 30.16 | 841,889 |
| 07 Jun 21 |
30.32000 -1.03 |
31.55 | 29.65 | 31.06 | 760,238 |
| 04 Jun 21 |
31.35000 -0.42 |
32.78 | 30.33 | 31.91 | 749,376 |
| 03 Jun 21 |
31.77000 -0.04 |
32.90 | 30.77 | 31.00 | 2,881,596 |
| 02 Jun 21 |
31.81000 +0.05 |
32.17 | 30.12 | 31.76 | 2,479,411 |
| 01 Jun 21 |
31.76000 -2.39 |
36.09 | 30.58 | 35.47 | 4,806,275 |
| 28 May 21 |
34.15000 +4.13 |
34.37 | 29.50 | 30.50 | 3,490,979 |
| 27 May 21 |
30.02000 +0.00 |
32.11 | 28.25 | 28.30 | 13,079,018 |